{"symbol":"WEED","url":"https://intraalpha.com/companies/WEED","capturedAt":"2026-10-22T23:23:10.363Z","state":"ready","quote":{"symbol":"WEED","last_price":19.1833,"prev_close":19.3474,"regular_close":19.1833,"change":-0.1641,"change_pct":-0.8482,"regular_change":-0.1641,"regular_change_pct":-0.8482,"extended_change":0,"extended_change_pct":0,"bid":16,"ask":28.84,"bid_size":600,"ask_size":200,"volume":7844,"vwap":19.754656,"open":19.94,"high":19.97,"low":19.1306,"close":19.1833,"trade_count":129,"last_trade_at":"2026-10-22T22:30:07.870693166Z","last_quote_at":"2026-10-22T20:04:22.517018894Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:07.017319544-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7700000,"net_expense_ratio":0.0041,"portfolio_turnover":0.23,"dividend_yield":0.0272,"inception_date":"2022-04-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:09.996741+00:00"},"optionObservedAt":"2026-10-22T19:55:06.138Z","bars":[{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-15T12:40:00Z","v":100,"vw":20.14},{"c":18.915,"h":18.915,"l":18.915,"n":3,"o":18.915,"t":"2026-10-15T14:15:00Z","v":278,"vw":18.915},{"c":18.78,"h":18.78,"l":18.78,"n":2,"o":18.78,"t":"2026-10-15T14:35:00Z","v":189,"vw":18.78},{"c":19.195,"h":19.195,"l":19.195,"n":4,"o":19.195,"t":"2026-10-15T15:40:00Z","v":367,"vw":19.195},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-15T16:05:00Z","v":100,"vw":19.19},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-15T17:45:00Z","v":100,"vw":19.04},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-16T13:40:00Z","v":275,"vw":18.91},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-16T13:50:00Z","v":100,"vw":18.82},{"c":18.545,"h":18.545,"l":18.545,"n":1,"o":18.545,"t":"2026-10-16T15:50:00Z","v":100,"vw":18.545},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-16T16:45:00Z","v":100,"vw":18.51},{"c":18.25,"h":18.25,"l":18.25,"n":4,"o":18.25,"t":"2026-10-16T18:20:00Z","v":1035,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-16T18:25:00Z","v":700,"vw":18.25},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-16T19:55:00Z","v":101,"vw":18.09},{"c":18.1265,"h":18.1265,"l":18.1265,"n":1,"o":18.1265,"t":"2026-10-19T14:40:00Z","v":275,"vw":18.1265},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-20T13:40:00Z","v":114,"vw":18.15},{"c":18.7001,"h":18.7001,"l":18.7,"n":5,"o":18.7,"t":"2026-10-20T15:05:00Z","v":451,"vw":18.70005},{"c":18.9024,"h":18.9024,"l":18.9024,"n":1,"o":18.9024,"t":"2026-10-21T13:45:00Z","v":250,"vw":18.9024},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-21T14:05:00Z","v":220,"vw":18.88},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T14:10:00Z","v":220,"vw":18.87},{"c":18.9,"h":18.9,"l":18.9,"n":13,"o":18.9,"t":"2026-10-21T14:15:00Z","v":1177,"vw":18.9},{"c":19.23,"h":19.23,"l":19.15,"n":14,"o":19.15,"t":"2026-10-21T14:20:00Z","v":2890,"vw":19.190208},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-21T15:15:00Z","v":513,"vw":19.64},{"c":19.63,"h":19.64,"l":19.63,"n":4,"o":19.64,"t":"2026-10-21T15:20:00Z","v":720,"vw":19.636667},{"c":19.6497,"h":19.6497,"l":19.6497,"n":1,"o":19.6497,"t":"2026-10-21T15:25:00Z","v":150,"vw":19.6497},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-22T13:50:00Z","v":250,"vw":19.94},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-22T14:40:00Z","v":187,"vw":19.63},{"c":19.765,"h":19.765,"l":19.765,"n":2,"o":19.765,"t":"2026-10-22T15:10:00Z","v":400,"vw":19.765},{"c":19.81,"h":19.81,"l":19.81,"n":4,"o":19.81,"t":"2026-10-22T15:15:00Z","v":650,"vw":19.81},{"c":19.95,"h":19.95,"l":19.95,"n":3,"o":19.95,"t":"2026-10-22T15:35:00Z","v":431,"vw":19.95},{"c":19.97,"h":19.97,"l":19.97,"n":2,"o":19.97,"t":"2026-10-22T15:40:00Z","v":302,"vw":19.97},{"c":19.1306,"h":19.1306,"l":19.1306,"n":1,"o":19.1306,"t":"2026-10-22T18:00:00Z","v":175,"vw":19.1306},{"c":19.3389,"h":19.3389,"l":19.3389,"n":1,"o":19.3389,"t":"2026-10-22T19:30:00Z","v":228,"vw":19.3389}],"history":[{"c":30.1394,"h":30.77,"l":29.88,"n":222,"o":30.17,"t":"2024-10-21T04:00:00Z","v":4295,"vw":30.254932},{"c":33.0834,"h":33.0834,"l":31.5,"n":375,"o":31.5,"t":"2024-10-22T04:00:00Z","v":9349,"vw":32.168341},{"c":33.3369,"h":33.3369,"l":32.76,"n":335,"o":32.76,"t":"2024-10-23T04:00:00Z","v":8969,"vw":32.91081},{"c":32.1367,"h":33.85,"l":32.1367,"n":204,"o":33.85,"t":"2024-10-24T04:00:00Z","v":2462,"vw":33.227442},{"c":32.3835,"h":32.3835,"l":32.3624,"n":161,"o":32.3624,"t":"2024-10-25T04:00:00Z","v":3751,"vw":32.3624},{"c":31.5653,"h":33.53,"l":31.395,"n":169,"o":33.53,"t":"2024-10-28T04:00:00Z","v":5906,"vw":31.926032},{"c":29.1587,"h":31.45,"l":29.1587,"n":266,"o":31.45,"t":"2024-10-29T04:00:00Z","v":6686,"vw":30.238838},{"c":28.885,"h":29.775,"l":28.885,"n":97,"o":29.41,"t":"2024-10-30T04:00:00Z","v":1878,"vw":29.389386},{"c":28.6785,"h":29.15,"l":28.6785,"n":159,"o":29.15,"t":"2024-10-31T04:00:00Z","v":2386,"vw":28.998154},{"c":29.6211,"h":29.6211,"l":28.8463,"n":267,"o":28.8463,"t":"2024-11-01T04:00:00Z","v":5258,"vw":29.142662},{"c":30.6985,"h":30.8014,"l":30.34,"n":368,"o":30.34,"t":"2024-11-04T05:00:00Z","v":10847,"vw":30.484689},{"c":29.85,"h":31.04,"l":29.85,"n":197,"o":31.04,"t":"2024-11-05T05:00:00Z","v":3944,"vw":30.225182},{"c":21.2575,"h":27.71,"l":20.72,"n":597,"o":27.71,"t":"2024-11-06T05:00:00Z","v":30824,"vw":22.466097},{"c":22.399,"h":22.65,"l":20.9,"n":292,"o":20.9,"t":"2024-11-07T05:00:00Z","v":15243,"vw":21.966069},{"c":20.8738,"h":22.12,"l":20.5988,"n":320,"o":21.96,"t":"2024-11-08T05:00:00Z","v":12218,"vw":21.407669},{"c":17.205,"h":20.67,"l":17.205,"n":359,"o":20.67,"t":"2024-11-11T05:00:00Z","v":16403,"vw":18.656777},{"c":20.3104,"h":20.73,"l":17.45,"n":463,"o":17.45,"t":"2024-11-12T05:00:00Z","v":16086,"vw":18.837852},{"c":21.37,"h":21.51,"l":19,"n":387,"o":20.68,"t":"2024-11-13T05:00:00Z","v":14159,"vw":20.028093},{"c":20.9413,"h":22.19,"l":20.8963,"n":329,"o":21.96,"t":"2024-11-14T05:00:00Z","v":9706,"vw":21.624538},{"c":21.356,"h":21.47,"l":20.61,"n":238,"o":20.61,"t":"2024-11-15T05:00:00Z","v":5042,"vw":21.122418},{"c":20.7132,"h":21.39,"l":20.7132,"n":319,"o":20.97,"t":"2024-11-18T05:00:00Z","v":10420,"vw":21.200074},{"c":20.1057,"h":20.57,"l":20.01,"n":233,"o":20.01,"t":"2024-11-19T05:00:00Z","v":7354,"vw":20.325778},{"c":20.4769,"h":20.58,"l":20.14,"n":266,"o":20.27,"t":"2024-11-20T05:00:00Z","v":9326,"vw":20.422441},{"c":19.6724,"h":20.33,"l":19.25,"n":261,"o":20.33,"t":"2024-11-21T05:00:00Z","v":7711,"vw":19.59662},{"c":18.9454,"h":19.1723,"l":18.87,"n":216,"o":19.12,"t":"2024-11-22T05:00:00Z","v":6136,"vw":19.043417},{"c":19.1374,"h":19.1374,"l":18.7796,"n":205,"o":19.06,"t":"2024-11-25T05:00:00Z","v":4221,"vw":18.993061},{"c":19.6399,"h":19.68,"l":18.77,"n":316,"o":19.05,"t":"2024-11-26T05:00:00Z","v":9583,"vw":19.357325},{"c":19.8549,"h":19.8549,"l":19.57,"n":162,"o":19.57,"t":"2024-11-27T05:00:00Z","v":4957,"vw":19.607169},{"c":19.2956,"h":19.85,"l":19.28,"n":69,"o":19.28,"t":"2024-11-29T05:00:00Z","v":2356,"vw":19.645592},{"c":19.2834,"h":19.435,"l":18.94,"n":197,"o":19.09,"t":"2024-12-02T05:00:00Z","v":5255,"vw":19.133411},{"c":18.588,"h":18.84,"l":18.588,"n":285,"o":18.84,"t":"2024-12-03T05:00:00Z","v":9101,"vw":18.781122},{"c":17.8393,"h":18.602,"l":17.811,"n":328,"o":18.5,"t":"2024-12-04T05:00:00Z","v":13357,"vw":18.227895},{"c":17.9028,"h":18.57,"l":17.75,"n":301,"o":17.75,"t":"2024-12-05T05:00:00Z","v":14031,"vw":18.333288},{"c":17.81,"h":18.98,"l":17.75,"n":324,"o":18.13,"t":"2024-12-06T05:00:00Z","v":12208,"vw":18.144835},{"c":17.7855,"h":17.85,"l":17.64,"n":246,"o":17.75,"t":"2024-12-09T05:00:00Z","v":10775,"vw":17.681803},{"c":17.56,"h":17.8054,"l":17.56,"n":242,"o":17.8054,"t":"2024-12-10T05:00:00Z","v":7535,"vw":17.674463},{"c":16.6026,"h":17.25,"l":16.6026,"n":291,"o":17.25,"t":"2024-12-11T05:00:00Z","v":9504,"vw":16.964212},{"c":15.8301,"h":16.5,"l":15.705,"n":316,"o":16.5,"t":"2024-12-12T05:00:00Z","v":20125,"vw":16.063},{"c":16.1794,"h":16.1794,"l":15.5107,"n":229,"o":15.5107,"t":"2024-12-13T05:00:00Z","v":13083,"vw":15.679824},{"c":15.4551,"h":16.18,"l":15.3803,"n":132,"o":16.18,"t":"2024-12-16T05:00:00Z","v":3994,"vw":15.725509},{"c":16.18,"h":16.18,"l":15,"n":144,"o":15.25,"t":"2024-12-17T05:00:00Z","v":7795,"vw":15.198628},{"c":15.785,"h":16.51,"l":15.71,"n":201,"o":16.3493,"t":"2024-12-18T05:00:00Z","v":6025,"vw":16.071222},{"c":15.5315,"h":16.06,"l":15.48,"n":73,"o":15.99,"t":"2024-12-19T05:00:00Z","v":3843,"vw":15.675145},{"c":15.7,"h":16.02,"l":15.7,"n":232,"o":16.02,"t":"2024-12-20T05:00:00Z","v":10880,"vw":15.806239},{"c":15.7605,"h":16.11,"l":15.53,"n":263,"o":15.92,"t":"2024-12-23T05:00:00Z","v":41553,"vw":15.76988},{"c":15.8078,"h":15.97,"l":15.5608,"n":44,"o":15.76,"t":"2024-12-24T05:00:00Z","v":25069,"vw":15.950152},{"c":15.6852,"h":16.01,"l":15.6852,"n":173,"o":15.84,"t":"2024-12-26T05:00:00Z","v":35581,"vw":15.95765},{"c":15.48,"h":15.5,"l":15.48,"n":49,"o":15.5,"t":"2024-12-27T05:00:00Z","v":880,"vw":15.5},{"c":15.47,"h":15.54,"l":15.1,"n":162,"o":15.29,"t":"2024-12-30T05:00:00Z","v":29625,"vw":15.397131},{"c":16.62,"h":16.77,"l":15.4501,"n":331,"o":15.47,"t":"2024-12-31T05:00:00Z","v":18500,"vw":15.987112},{"c":17.2311,"h":17.51,"l":16.65,"n":188,"o":16.65,"t":"2025-01-02T05:00:00Z","v":12692,"vw":17.053084},{"c":17.32,"h":17.32,"l":17.0566,"n":197,"o":17.2,"t":"2025-01-03T05:00:00Z","v":7950,"vw":17.185149},{"c":16.819,"h":17.15,"l":16.8185,"n":213,"o":16.96,"t":"2025-01-06T05:00:00Z","v":8939,"vw":16.974545},{"c":16.648,"h":16.8968,"l":16.648,"n":197,"o":16.8968,"t":"2025-01-07T05:00:00Z","v":5883,"vw":16.8034},{"c":15.86,"h":15.86,"l":15.68,"n":203,"o":15.82,"t":"2025-01-08T05:00:00Z","v":6199,"vw":15.768659},{"c":15.2405,"h":15.61,"l":15.2,"n":218,"o":15.52,"t":"2025-01-10T05:00:00Z","v":14709,"vw":15.453599},{"c":15.3852,"h":15.3852,"l":14.7868,"n":236,"o":14.82,"t":"2025-01-13T05:00:00Z","v":4065,"vw":14.848629},{"c":14.8011,"h":15.0816,"l":14.7201,"n":714,"o":14.88,"t":"2025-01-14T05:00:00Z","v":11588,"vw":14.81501},{"c":14.7044,"h":14.81,"l":14.6456,"n":300,"o":14.7952,"t":"2025-01-15T05:00:00Z","v":6814,"vw":14.727969},{"c":14.822,"h":14.822,"l":14.7,"n":268,"o":14.7,"t":"2025-01-16T05:00:00Z","v":11213,"vw":14.765743},{"c":15.4063,"h":15.4063,"l":15.0835,"n":346,"o":15.0835,"t":"2025-01-17T05:00:00Z","v":10594,"vw":15.325992},{"c":15.3596,"h":15.79,"l":15.355,"n":133,"o":15.79,"t":"2025-01-21T05:00:00Z","v":3012,"vw":15.474482},{"c":14.8058,"h":15.24,"l":14.8058,"n":324,"o":15.1997,"t":"2025-01-22T05:00:00Z","v":133950,"vw":15.180472},{"c":14.5,"h":14.7178,"l":14.5,"n":195,"o":14.7178,"t":"2025-01-23T05:00:00Z","v":2550,"vw":14.5363},{"c":14.879,"h":15.05,"l":14.42,"n":357,"o":14.43,"t":"2025-01-24T05:00:00Z","v":17837,"vw":14.81647},{"c":14.5444,"h":14.87,"l":14.42,"n":212,"o":14.87,"t":"2025-01-27T05:00:00Z","v":7071,"vw":14.57},{"c":14.2379,"h":14.64,"l":14.2379,"n":289,"o":14.51,"t":"2025-01-28T05:00:00Z","v":144495,"vw":14.521829},{"c":14.14,"h":14.6191,"l":14.14,"n":246,"o":14.25,"t":"2025-01-29T05:00:00Z","v":11159,"vw":14.39298},{"c":14.7042,"h":14.7557,"l":14.7042,"n":234,"o":14.7557,"t":"2025-01-30T05:00:00Z","v":12222,"vw":14.7557},{"c":14.3932,"h":14.3932,"l":14.209,"n":154,"o":14.209,"t":"2025-01-31T05:00:00Z","v":3895,"vw":14.209},{"c":14.3798,"h":14.3798,"l":13.91,"n":115,"o":14.05,"t":"2025-02-03T05:00:00Z","v":3967,"vw":14.081911},{"c":15.15,"h":15.19,"l":14.53,"n":262,"o":14.66,"t":"2025-02-04T05:00:00Z","v":21355,"vw":14.885382},{"c":16.0034,"h":16.11,"l":15.6801,"n":317,"o":15.78,"t":"2025-02-05T05:00:00Z","v":18979,"vw":15.901674},{"c":15.8951,"h":16.09,"l":15.8951,"n":421,"o":16.0679,"t":"2025-02-06T05:00:00Z","v":17326,"vw":16.046651},{"c":15.4943,"h":16.0797,"l":15.4943,"n":314,"o":15.62,"t":"2025-02-07T05:00:00Z","v":13824,"vw":15.895082},{"c":15.2149,"h":15.45,"l":14.83,"n":67,"o":15.24,"t":"2025-02-10T05:00:00Z","v":2392,"vw":15.258237},{"c":14.6649,"h":15.0495,"l":14.6649,"n":195,"o":15.0495,"t":"2025-02-11T05:00:00Z","v":4747,"vw":15.0495},{"c":14.69,"h":14.796,"l":14.6888,"n":206,"o":14.796,"t":"2025-02-12T05:00:00Z","v":6742,"vw":14.753289},{"c":15.1291,"h":15.16,"l":14.77,"n":262,"o":14.77,"t":"2025-02-13T05:00:00Z","v":7310,"vw":14.899602},{"c":14.7608,"h":14.7608,"l":14.7608,"n":260,"o":14.7608,"t":"2025-02-14T05:00:00Z","v":6904,"vw":14.7608},{"c":14.0184,"h":14.85,"l":14.0184,"n":167,"o":14.85,"t":"2025-02-18T05:00:00Z","v":3384,"vw":14.461008},{"c":14.0811,"h":14.0811,"l":13.5,"n":355,"o":13.96,"t":"2025-02-19T05:00:00Z","v":7041,"vw":13.698263},{"c":14.3065,"h":14.3065,"l":13.9339,"n":231,"o":14.26,"t":"2025-02-20T05:00:00Z","v":4531,"vw":14.027268},{"c":14.2943,"h":14.2943,"l":14.09,"n":263,"o":14.09,"t":"2025-02-21T05:00:00Z","v":7132,"vw":14.13181},{"c":14.1025,"h":14.15,"l":13.9717,"n":230,"o":14.15,"t":"2025-02-24T05:00:00Z","v":2899,"vw":14.00735},{"c":13.5863,"h":14.03,"l":13.5863,"n":109,"o":14.03,"t":"2025-02-25T05:00:00Z","v":1694,"vw":14.010854},{"c":13.585,"h":13.585,"l":13.585,"n":248,"o":13.585,"t":"2025-02-26T05:00:00Z","v":4962,"vw":13.585},{"c":14.0652,"h":14.0652,"l":13.72,"n":292,"o":13.72,"t":"2025-02-27T05:00:00Z","v":6372,"vw":13.72},{"c":13.6421,"h":13.8,"l":13.6421,"n":133,"o":13.8,"t":"2025-02-28T05:00:00Z","v":2138,"vw":13.8},{"c":13.3592,"h":13.6301,"l":13.145,"n":314,"o":13.51,"t":"2025-03-03T05:00:00Z","v":16852,"vw":13.318534},{"c":12.2391,"h":13.2,"l":12.2391,"n":270,"o":13.2,"t":"2025-03-04T05:00:00Z","v":22238,"vw":12.866081},{"c":13.3922,"h":13.3922,"l":12.15,"n":232,"o":12.15,"t":"2025-03-05T05:00:00Z","v":4893,"vw":12.84332},{"c":12.6589,"h":13.12,"l":12.6589,"n":94,"o":13.04,"t":"2025-03-06T05:00:00Z","v":1448,"vw":13.053534},{"c":12.7262,"h":12.7262,"l":12.7,"n":93,"o":12.7,"t":"2025-03-07T05:00:00Z","v":3542,"vw":12.7},{"c":12.2027,"h":12.53,"l":12.1489,"n":123,"o":12.53,"t":"2025-03-10T04:00:00Z","v":4374,"vw":12.480487},{"c":12.2086,"h":12.2708,"l":12,"n":214,"o":12.2708,"t":"2025-03-11T04:00:00Z","v":3560,"vw":12.10411},{"c":12.4312,"h":12.4312,"l":12.4312,"n":267,"o":12.4312,"t":"2025-03-12T04:00:00Z","v":2356,"vw":12.4312},{"c":11.5509,"h":12.55,"l":11.5509,"n":259,"o":12.55,"t":"2025-03-13T04:00:00Z","v":3230,"vw":12.156836},{"c":11.823,"h":11.8801,"l":11.64,"n":114,"o":11.64,"t":"2025-03-14T04:00:00Z","v":1359,"vw":11.800033},{"c":12.0389,"h":12.0389,"l":11.9026,"n":141,"o":12.02,"t":"2025-03-17T04:00:00Z","v":2179,"vw":11.922194},{"c":11.8203,"h":11.8203,"l":11.8,"n":31,"o":11.8,"t":"2025-03-18T04:00:00Z","v":463,"vw":11.8},{"c":11.8639,"h":11.8639,"l":11.82,"n":38,"o":11.82,"t":"2025-03-19T04:00:00Z","v":492,"vw":11.82},{"c":11.5248,"h":11.7036,"l":11.5248,"n":49,"o":11.66,"t":"2025-03-20T04:00:00Z","v":758,"vw":11.690588},{"c":11.2908,"h":11.325,"l":11.26,"n":92,"o":11.325,"t":"2025-03-21T04:00:00Z","v":2168,"vw":11.293526},{"c":11.2232,"h":11.386,"l":11.2232,"n":51,"o":11.28,"t":"2025-03-24T04:00:00Z","v":1287,"vw":11.325571},{"c":11.0255,"h":11.0255,"l":10.93,"n":82,"o":10.98,"t":"2025-03-25T04:00:00Z","v":1683,"vw":10.962756},{"c":10.7539,"h":10.855,"l":10.35,"n":113,"o":10.855,"t":"2025-03-26T04:00:00Z","v":2819,"vw":10.605651},{"c":11.2799,"h":11.44,"l":11.21,"n":140,"o":11.43,"t":"2025-03-27T04:00:00Z","v":2890,"vw":11.327493},{"c":11.2019,"h":11.24,"l":11.2019,"n":108,"o":11.24,"t":"2025-03-28T04:00:00Z","v":2494,"vw":11.24},{"c":11.0268,"h":11.0268,"l":11.0268,"n":100,"o":11.0268,"t":"2025-03-31T04:00:00Z","v":1372,"vw":11.0268},{"c":10.9607,"h":11.23,"l":10.9607,"n":906,"o":11.23,"t":"2025-04-01T04:00:00Z","v":5137,"vw":11.23},{"c":10.862,"h":10.87,"l":10.73,"n":370,"o":10.87,"t":"2025-04-02T04:00:00Z","v":2482,"vw":10.79125},{"c":9.9914,"h":10.33,"l":9.9914,"n":335,"o":10.16,"t":"2025-04-03T04:00:00Z","v":3372,"vw":10.305443},{"c":9.4107,"h":9.79,"l":9.1199,"n":349,"o":9.79,"t":"2025-04-04T04:00:00Z","v":14891,"vw":9.433784},{"c":9.2584,"h":9.64,"l":8.79,"n":199,"o":9.64,"t":"2025-04-07T04:00:00Z","v":6554,"vw":9.027126},{"c":9.1748,"h":9.665,"l":9.17,"n":501,"o":9.5,"t":"2025-04-08T04:00:00Z","v":7830,"vw":9.412334},{"c":9.54,"h":9.9196,"l":9.25,"n":207,"o":9.3,"t":"2025-04-09T04:00:00Z","v":5810,"vw":9.40083},{"c":9.342,"h":9.57,"l":9.342,"n":346,"o":9.44,"t":"2025-04-10T04:00:00Z","v":3153,"vw":9.490342},{"c":9.537,"h":9.59,"l":9.1916,"n":632,"o":9.41,"t":"2025-04-11T04:00:00Z","v":5902,"vw":9.433497},{"c":9.57,"h":9.57,"l":9.46,"n":594,"o":9.5102,"t":"2025-04-14T04:00:00Z","v":13494,"vw":9.494496},{"c":9.6739,"h":9.6911,"l":9.62,"n":1271,"o":9.6911,"t":"2025-04-15T04:00:00Z","v":8046,"vw":9.655392},{"c":10.0455,"h":10.0455,"l":9.75,"n":909,"o":9.75,"t":"2025-04-16T04:00:00Z","v":7466,"vw":9.782143},{"c":11.09,"h":11.09,"l":10.61,"n":938,"o":10.65,"t":"2025-04-17T04:00:00Z","v":14994,"vw":10.735933},{"c":10.1727,"h":11.09,"l":10.12,"n":569,"o":11.09,"t":"2025-04-21T04:00:00Z","v":5676,"vw":10.288321},{"c":10.5138,"h":10.5138,"l":10.34,"n":685,"o":10.4,"t":"2025-04-22T04:00:00Z","v":5228,"vw":10.354832},{"c":10.5515,"h":10.6499,"l":10.53,"n":663,"o":10.53,"t":"2025-04-23T04:00:00Z","v":4473,"vw":10.569967},{"c":12.3355,"h":12.6105,"l":11.22,"n":791,"o":11.22,"t":"2025-04-24T04:00:00Z","v":19412,"vw":11.750342},{"c":12.19,"h":13.26,"l":12.12,"n":642,"o":12.18,"t":"2025-04-25T04:00:00Z","v":27655,"vw":12.719246},{"c":11.436,"h":12.29,"l":11.02,"n":584,"o":12.29,"t":"2025-04-28T04:00:00Z","v":16230,"vw":11.33459},{"c":12.033,"h":12.93,"l":11.48,"n":609,"o":11.48,"t":"2025-04-29T04:00:00Z","v":34062,"vw":12.076692},{"c":13.52,"h":14.45,"l":11.44,"n":491,"o":12.03,"t":"2025-04-30T04:00:00Z","v":32932,"vw":12.816297},{"c":12.7066,"h":13.95,"l":12.7066,"n":346,"o":13.95,"t":"2025-05-01T04:00:00Z","v":18041,"vw":13.137461},{"c":12.7937,"h":12.81,"l":12.68,"n":191,"o":12.77,"t":"2025-05-02T04:00:00Z","v":4713,"vw":12.752105},{"c":12.8452,"h":13.11,"l":12.52,"n":637,"o":12.99,"t":"2025-05-05T04:00:00Z","v":16676,"vw":12.770784},{"c":12.22,"h":12.26,"l":12.09,"n":389,"o":12.15,"t":"2025-05-06T04:00:00Z","v":15576,"vw":12.18413},{"c":11.71,"h":12.37,"l":11.71,"n":536,"o":12.22,"t":"2025-05-07T04:00:00Z","v":10869,"vw":12.162133},{"c":11.9202,"h":11.9202,"l":11.735,"n":1077,"o":11.735,"t":"2025-05-08T04:00:00Z","v":8158,"vw":11.749212},{"c":11.25,"h":11.7,"l":11.1699,"n":521,"o":11.58,"t":"2025-05-09T04:00:00Z","v":21750,"vw":11.472591},{"c":10.9727,"h":11.2,"l":10.9727,"n":267,"o":11.18,"t":"2025-05-12T04:00:00Z","v":11770,"vw":11.129242},{"c":11.243,"h":11.39,"l":10.96,"n":850,"o":11.23,"t":"2025-05-13T04:00:00Z","v":21049,"vw":11.254065},{"c":11.2856,"h":11.41,"l":11.2856,"n":188,"o":11.3501,"t":"2025-05-14T04:00:00Z","v":14909,"vw":11.354091},{"c":11.7805,"h":11.99,"l":11.11,"n":870,"o":11.37,"t":"2025-05-15T04:00:00Z","v":21254,"vw":11.357887},{"c":11.12,"h":12.04,"l":11.09,"n":775,"o":11.83,"t":"2025-05-16T04:00:00Z","v":27346,"vw":11.561196},{"c":11.17,"h":11.23,"l":11.17,"n":1083,"o":11.2,"t":"2025-05-19T04:00:00Z","v":22789,"vw":11.200204},{"c":11.3199,"h":11.56,"l":11.2,"n":564,"o":11.56,"t":"2025-05-20T04:00:00Z","v":11949,"vw":11.280188},{"c":10.9439,"h":11.22,"l":10.9439,"n":837,"o":11.21,"t":"2025-05-21T04:00:00Z","v":16523,"vw":11.099015},{"c":10.8997,"h":11.0699,"l":10.8997,"n":1090,"o":10.94,"t":"2025-05-22T04:00:00Z","v":15870,"vw":11.012357},{"c":10.8176,"h":10.8176,"l":10.67,"n":1000,"o":10.81,"t":"2025-05-23T04:00:00Z","v":12962,"vw":10.751173},{"c":10.5158,"h":10.7687,"l":10.29,"n":387,"o":10.7687,"t":"2025-05-27T04:00:00Z","v":13153,"vw":10.441206},{"c":10.5939,"h":10.7,"l":10.52,"n":721,"o":10.52,"t":"2025-05-28T04:00:00Z","v":10588,"vw":10.645676},{"c":10.6991,"h":10.6991,"l":10.5,"n":681,"o":10.565,"t":"2025-05-29T04:00:00Z","v":17153,"vw":10.534751},{"c":10.4163,"h":10.655,"l":10.35,"n":70,"o":10.51,"t":"2025-05-30T04:00:00Z","v":5459,"vw":10.543475},{"c":10.3715,"h":10.55,"l":10.17,"n":791,"o":10.17,"t":"2025-06-02T04:00:00Z","v":8325,"vw":10.339328},{"c":10.27,"h":10.49,"l":10.27,"n":1349,"o":10.49,"t":"2025-06-03T04:00:00Z","v":9427,"vw":10.344396},{"c":10.1779,"h":10.41,"l":10.1779,"n":416,"o":10.33,"t":"2025-06-04T04:00:00Z","v":7924,"vw":10.348833},{"c":10.03,"h":10.1601,"l":10.03,"n":1862,"o":10.08,"t":"2025-06-05T04:00:00Z","v":12150,"vw":10.113775},{"c":10.0939,"h":10.21,"l":9.9629,"n":1379,"o":10.05,"t":"2025-06-06T04:00:00Z","v":10867,"vw":10.082238},{"c":9.8,"h":10.02,"l":9.8,"n":1799,"o":9.95,"t":"2025-06-09T04:00:00Z","v":16758,"vw":9.94868},{"c":9.59,"h":9.84,"l":9.59,"n":147,"o":9.84,"t":"2025-06-10T04:00:00Z","v":7938,"vw":9.76781},{"c":9.6739,"h":9.7593,"l":9.5822,"n":1171,"o":9.5822,"t":"2025-06-11T04:00:00Z","v":9047,"vw":9.648577},{"c":9.9964,"h":9.9964,"l":9.56,"n":590,"o":9.56,"t":"2025-06-12T04:00:00Z","v":12778,"vw":9.64714},{"c":9.4,"h":9.81,"l":9.4,"n":632,"o":9.81,"t":"2025-06-13T04:00:00Z","v":10439,"vw":9.572777},{"c":9.526,"h":9.78,"l":9.526,"n":248,"o":9.67,"t":"2025-06-16T04:00:00Z","v":5264,"vw":9.62316},{"c":9.37,"h":9.525,"l":9.37,"n":718,"o":9.5,"t":"2025-06-17T04:00:00Z","v":14193,"vw":9.465301},{"c":9.5111,"h":9.6,"l":9.3201,"n":209,"o":9.4474,"t":"2025-06-18T04:00:00Z","v":5873,"vw":9.446661},{"c":9.0968,"h":9.23,"l":9.0968,"n":347,"o":9.23,"t":"2025-06-20T04:00:00Z","v":6419,"vw":9.23},{"c":8.97,"h":9.0888,"l":8.9608,"n":670,"o":9.0056,"t":"2025-06-23T04:00:00Z","v":12454,"vw":9.005953},{"c":9.1171,"h":9.1171,"l":9.01,"n":967,"o":9.01,"t":"2025-06-24T04:00:00Z","v":8357,"vw":9.053689},{"c":9.6568,"h":9.89,"l":9.3751,"n":1076,"o":9.3751,"t":"2025-06-25T04:00:00Z","v":21495,"vw":9.649212},{"c":9.7,"h":9.8,"l":9.7,"n":1067,"o":9.8,"t":"2025-06-26T04:00:00Z","v":15016,"vw":9.756667},{"c":9.3836,"h":9.5802,"l":9.3836,"n":909,"o":9.56,"t":"2025-06-27T04:00:00Z","v":16170,"vw":9.573467},{"c":10.07,"h":10.08,"l":9.42,"n":533,"o":9.43,"t":"2025-06-30T04:00:00Z","v":20934,"vw":9.682543},{"c":10.0876,"h":10.19,"l":9.78,"n":225,"o":9.78,"t":"2025-07-01T04:00:00Z","v":15492,"vw":10.067809},{"c":10.12,"h":10.21,"l":10.01,"n":493,"o":10.05,"t":"2025-07-02T04:00:00Z","v":12264,"vw":10.100821},{"c":10.0618,"h":10.29,"l":10.035,"n":198,"o":10.05,"t":"2025-07-03T04:00:00Z","v":20367,"vw":10.232379},{"c":10,"h":10.17,"l":9.93,"n":270,"o":9.93,"t":"2025-07-07T04:00:00Z","v":13379,"vw":10.041136},{"c":10.7667,"h":11.2482,"l":10.09,"n":561,"o":10.09,"t":"2025-07-08T04:00:00Z","v":40302,"vw":10.571982},{"c":11.2551,"h":11.4997,"l":10.9822,"n":302,"o":11.21,"t":"2025-07-09T04:00:00Z","v":21837,"vw":11.238321},{"c":12.75,"h":13.3,"l":11.32,"n":1032,"o":11.34,"t":"2025-07-10T04:00:00Z","v":113274,"vw":12.663371},{"c":12.5967,"h":13.04,"l":12.0635,"n":625,"o":12.1,"t":"2025-07-11T04:00:00Z","v":24256,"vw":12.437881},{"c":12.1235,"h":12.6501,"l":11.98,"n":526,"o":12.44,"t":"2025-07-14T04:00:00Z","v":50623,"vw":12.226394},{"c":11.03,"h":12.0199,"l":11.03,"n":182,"o":11.86,"t":"2025-07-15T04:00:00Z","v":23984,"vw":11.532319},{"c":10.8,"h":11.1804,"l":10.74,"n":396,"o":10.88,"t":"2025-07-16T04:00:00Z","v":34514,"vw":10.899402},{"c":10.76,"h":11.13,"l":10.75,"n":296,"o":10.85,"t":"2025-07-17T04:00:00Z","v":32687,"vw":10.868693},{"c":10.8194,"h":11.0287,"l":10.68,"n":236,"o":10.79,"t":"2025-07-18T04:00:00Z","v":18200,"vw":10.879429},{"c":12,"h":12,"l":10.6,"n":590,"o":10.88,"t":"2025-07-21T04:00:00Z","v":57518,"vw":11.378563},{"c":11.6501,"h":12.14,"l":11.51,"n":582,"o":12.01,"t":"2025-07-22T04:00:00Z","v":33706,"vw":11.757995},{"c":11.71,"h":12.0184,"l":11.71,"n":387,"o":11.71,"t":"2025-07-23T04:00:00Z","v":15997,"vw":11.912311},{"c":11.97,"h":11.97,"l":11.48,"n":476,"o":11.79,"t":"2025-07-24T04:00:00Z","v":17093,"vw":11.720203},{"c":12.9894,"h":13.045,"l":11.9699,"n":584,"o":11.97,"t":"2025-07-25T04:00:00Z","v":54857,"vw":12.537761},{"c":13.3363,"h":13.64,"l":13.14,"n":326,"o":13.54,"t":"2025-07-28T04:00:00Z","v":43593,"vw":13.471028},{"c":12.4256,"h":13.68,"l":12.4256,"n":476,"o":13.68,"t":"2025-07-29T04:00:00Z","v":31688,"vw":12.99853},{"c":12.4061,"h":12.7836,"l":12.2862,"n":316,"o":12.41,"t":"2025-07-30T04:00:00Z","v":22067,"vw":12.525865},{"c":11.93,"h":12.85,"l":11.93,"n":293,"o":12.57,"t":"2025-07-31T04:00:00Z","v":17946,"vw":12.491021},{"c":12.91,"h":13.325,"l":11.79,"n":567,"o":11.9,"t":"2025-08-01T04:00:00Z","v":60718,"vw":12.752153},{"c":14.23,"h":14.5099,"l":12.97,"n":767,"o":12.97,"t":"2025-08-04T04:00:00Z","v":147032,"vw":13.669182},{"c":15.3,"h":15.315,"l":14,"n":394,"o":14,"t":"2025-08-05T04:00:00Z","v":39899,"vw":14.42245},{"c":14.2591,"h":15.215,"l":14.2591,"n":473,"o":15.215,"t":"2025-08-06T04:00:00Z","v":23823,"vw":14.721716},{"c":14.7,"h":14.7,"l":13.61,"n":441,"o":14.37,"t":"2025-08-07T04:00:00Z","v":34790,"vw":14.357963},{"c":16.0794,"h":16.33,"l":14.86,"n":718,"o":14.86,"t":"2025-08-08T04:00:00Z","v":52536,"vw":15.7712},{"c":20.811,"h":21.5,"l":16.99,"n":1798,"o":16.99,"t":"2025-08-11T04:00:00Z","v":218617,"vw":19.088061},{"c":20.178,"h":22,"l":19.42,"n":827,"o":21.75,"t":"2025-08-12T04:00:00Z","v":69208,"vw":20.359369},{"c":22.85,"h":23,"l":20.18,"n":919,"o":20.18,"t":"2025-08-13T04:00:00Z","v":62089,"vw":21.674862},{"c":21.84,"h":23.4,"l":21.75,"n":1067,"o":22.81,"t":"2025-08-14T04:00:00Z","v":94352,"vw":22.929807},{"c":19.79,"h":22.7,"l":19.65,"n":1224,"o":22.7,"t":"2025-08-15T04:00:00Z","v":98817,"vw":21.541922},{"c":21.25,"h":21.4,"l":19.75,"n":837,"o":19.75,"t":"2025-08-18T04:00:00Z","v":71378,"vw":20.708194},{"c":19.31,"h":21.5044,"l":19.135,"n":905,"o":21.38,"t":"2025-08-19T04:00:00Z","v":46738,"vw":20.701226},{"c":20.32,"h":20.5,"l":18.5709,"n":820,"o":19.8,"t":"2025-08-20T04:00:00Z","v":57896,"vw":19.58279},{"c":22.28,"h":22.28,"l":19.99,"n":934,"o":20.32,"t":"2025-08-21T04:00:00Z","v":75033,"vw":21.070707},{"c":21.72,"h":22.63,"l":21.31,"n":831,"o":22.5,"t":"2025-08-22T04:00:00Z","v":64833,"vw":22.04236},{"c":22.75,"h":22.9,"l":21.72,"n":532,"o":21.75,"t":"2025-08-25T04:00:00Z","v":49906,"vw":22.3372},{"c":23.79,"h":24,"l":22.25,"n":487,"o":23.18,"t":"2025-08-26T04:00:00Z","v":40952,"vw":23.09227},{"c":23.82,"h":24.23,"l":22.95,"n":649,"o":24.23,"t":"2025-08-27T04:00:00Z","v":47600,"vw":23.648336},{"c":24.35,"h":26.145,"l":23.8725,"n":766,"o":24,"t":"2025-08-28T04:00:00Z","v":73256,"vw":25.202547},{"c":23.74,"h":24.8,"l":22.55,"n":824,"o":24.7,"t":"2025-08-29T04:00:00Z","v":69767,"vw":23.453162},{"c":22.0859,"h":23.78,"l":21.65,"n":705,"o":23.78,"t":"2025-09-02T04:00:00Z","v":74692,"vw":22.402809},{"c":20.0205,"h":22.09,"l":20.02,"n":773,"o":22.09,"t":"2025-09-03T04:00:00Z","v":74893,"vw":20.83837},{"c":19.85,"h":20.73,"l":19.25,"n":497,"o":20.01,"t":"2025-09-04T04:00:00Z","v":40258,"vw":19.969198},{"c":20.58,"h":21.05,"l":19.95,"n":386,"o":20.2,"t":"2025-09-05T04:00:00Z","v":40523,"vw":20.695682},{"c":20.45,"h":21.11,"l":20.45,"n":326,"o":20.71,"t":"2025-09-08T04:00:00Z","v":25209,"vw":20.680291},{"c":21.55,"h":22.44,"l":20.7,"n":514,"o":20.7,"t":"2025-09-09T04:00:00Z","v":54978,"vw":21.83695},{"c":20.0811,"h":21.9,"l":20.0811,"n":264,"o":21.9,"t":"2025-09-10T04:00:00Z","v":21197,"vw":21.20171},{"c":18.55,"h":20.2101,"l":18.55,"n":543,"o":19.87,"t":"2025-09-11T04:00:00Z","v":50726,"vw":19.521458},{"c":17.83,"h":18.9,"l":17.83,"n":312,"o":18.51,"t":"2025-09-12T04:00:00Z","v":25215,"vw":18.24181},{"c":17.43,"h":18.3685,"l":17.43,"n":275,"o":18.01,"t":"2025-09-15T04:00:00Z","v":23113,"vw":17.824472},{"c":18.41,"h":18.605,"l":17.61,"n":383,"o":17.61,"t":"2025-09-16T04:00:00Z","v":48197,"vw":18.200412},{"c":18.4,"h":18.7,"l":18.1,"n":291,"o":18.38,"t":"2025-09-17T04:00:00Z","v":30058,"vw":18.395093},{"c":19.23,"h":19.4,"l":18.0301,"n":311,"o":18.4,"t":"2025-09-18T04:00:00Z","v":33645,"vw":18.83012},{"c":19.02,"h":19.3,"l":18.2627,"n":345,"o":19.3,"t":"2025-09-19T04:00:00Z","v":43906,"vw":18.67474},{"c":18.59,"h":19.3,"l":18.4501,"n":350,"o":19.3,"t":"2025-09-22T04:00:00Z","v":47471,"vw":18.815941},{"c":18.78,"h":19.8,"l":18.45,"n":379,"o":18.45,"t":"2025-09-23T04:00:00Z","v":41694,"vw":19.140588},{"c":19.62,"h":19.85,"l":18.61,"n":335,"o":18.75,"t":"2025-09-24T04:00:00Z","v":37571,"vw":19.312368},{"c":18.52,"h":19.43,"l":18.4,"n":134,"o":19.43,"t":"2025-09-25T04:00:00Z","v":13566,"vw":18.861336},{"c":17.79,"h":18.35,"l":17.748,"n":158,"o":18.35,"t":"2025-09-26T04:00:00Z","v":6374,"vw":17.932826},{"c":22.47,"h":22.47,"l":19.95,"n":930,"o":21.1,"t":"2025-09-29T04:00:00Z","v":102249,"vw":21.30242},{"c":20.7,"h":22.225,"l":20.45,"n":447,"o":22.06,"t":"2025-09-30T04:00:00Z","v":41279,"vw":21.386684},{"c":21.48,"h":21.6,"l":20.29,"n":339,"o":20.435,"t":"2025-10-01T04:00:00Z","v":29205,"vw":20.888734},{"c":22.57,"h":22.6,"l":20.95,"n":302,"o":21.7,"t":"2025-10-02T04:00:00Z","v":25509,"vw":22.032732},{"c":22.02,"h":23.4,"l":21.8239,"n":386,"o":22.79,"t":"2025-10-03T04:00:00Z","v":26869,"vw":22.391214},{"c":23.12,"h":23.3,"l":21.59,"n":382,"o":22.19,"t":"2025-10-06T04:00:00Z","v":46834,"vw":21.980017},{"c":23.22,"h":24.1,"l":22.515,"n":386,"o":22.95,"t":"2025-10-07T04:00:00Z","v":27779,"vw":23.35199},{"c":23.02,"h":23.515,"l":22.83,"n":341,"o":23.43,"t":"2025-10-08T04:00:00Z","v":31632,"vw":23.01539},{"c":23,"h":23.9,"l":22.75,"n":327,"o":22.95,"t":"2025-10-09T04:00:00Z","v":28489,"vw":23.413852},{"c":20.8006,"h":23.1,"l":20.67,"n":406,"o":23.1,"t":"2025-10-10T04:00:00Z","v":27669,"vw":21.317974},{"c":21.93,"h":21.93,"l":21,"n":266,"o":21.19,"t":"2025-10-13T04:00:00Z","v":33519,"vw":21.218894},{"c":21.74,"h":22.2444,"l":21.05,"n":308,"o":21.56,"t":"2025-10-14T04:00:00Z","v":67555,"vw":21.915176},{"c":23.45,"h":23.9,"l":21.17,"n":456,"o":21.89,"t":"2025-10-15T04:00:00Z","v":40950,"vw":22.361233},{"c":21.69,"h":23.9,"l":21.55,"n":388,"o":23.17,"t":"2025-10-16T04:00:00Z","v":36255,"vw":22.974037},{"c":20.35,"h":21.45,"l":20.25,"n":305,"o":21.45,"t":"2025-10-17T04:00:00Z","v":16555,"vw":20.763347},{"c":20.94,"h":21.025,"l":20.5,"n":262,"o":20.5,"t":"2025-10-20T04:00:00Z","v":22652,"vw":20.867942},{"c":19.966,"h":21,"l":19.85,"n":211,"o":20.75,"t":"2025-10-21T04:00:00Z","v":15321,"vw":20.57758},{"c":18.83,"h":20.1,"l":18.65,"n":197,"o":20.1,"t":"2025-10-22T04:00:00Z","v":11885,"vw":19.057485},{"c":19.87,"h":20.4,"l":18.92,"n":346,"o":18.92,"t":"2025-10-23T04:00:00Z","v":26702,"vw":19.545438},{"c":20.0415,"h":20.4,"l":19.65,"n":210,"o":20.14,"t":"2025-10-24T04:00:00Z","v":17189,"vw":19.995968},{"c":19.609,"h":20.09,"l":19.55,"n":159,"o":20.09,"t":"2025-10-27T04:00:00Z","v":12063,"vw":19.728418},{"c":19.2,"h":19.6,"l":18.88,"n":204,"o":19.48,"t":"2025-10-28T04:00:00Z","v":18682,"vw":19.177889},{"c":19.2365,"h":19.5,"l":18.7925,"n":220,"o":18.9,"t":"2025-10-29T04:00:00Z","v":18815,"vw":19.13818},{"c":18.478,"h":19.15,"l":18.31,"n":109,"o":19.15,"t":"2025-10-30T04:00:00Z","v":10701,"vw":18.603075},{"c":19.0523,"h":19.0523,"l":18.35,"n":123,"o":18.47,"t":"2025-10-31T04:00:00Z","v":9466,"vw":18.565289},{"c":18.8,"h":19.4,"l":18.65,"n":175,"o":19,"t":"2025-11-03T05:00:00Z","v":15225,"vw":19.032909},{"c":17.8651,"h":18.4,"l":17.72,"n":146,"o":18.25,"t":"2025-11-04T05:00:00Z","v":10093,"vw":18.040737},{"c":18.4,"h":18.45,"l":18.01,"n":223,"o":18.03,"t":"2025-11-05T05:00:00Z","v":17943,"vw":18.25317},{"c":16.8,"h":18.39,"l":16.8,"n":265,"o":18.39,"t":"2025-11-06T05:00:00Z","v":66300,"vw":17.524926},{"c":17.96,"h":17.96,"l":16.26,"n":280,"o":16.96,"t":"2025-11-07T05:00:00Z","v":18873,"vw":17.003108},{"c":19.71,"h":19.83,"l":18.1399,"n":368,"o":18.175,"t":"2025-11-10T05:00:00Z","v":31564,"vw":18.892668},{"c":19.0239,"h":19.435,"l":18.85,"n":141,"o":19.4199,"t":"2025-11-11T05:00:00Z","v":10718,"vw":19.28039},{"c":18.57,"h":19.11,"l":18.57,"n":223,"o":19.11,"t":"2025-11-12T05:00:00Z","v":6256,"vw":18.667436},{"c":17.3836,"h":18.5501,"l":17.3836,"n":125,"o":18.5501,"t":"2025-11-13T05:00:00Z","v":4469,"vw":17.97215},{"c":14.95,"h":16.59,"l":14.95,"n":267,"o":16.5752,"t":"2025-11-14T05:00:00Z","v":26434,"vw":15.989199},{"c":14.0444,"h":15.125,"l":13.79,"n":196,"o":14.75,"t":"2025-11-17T05:00:00Z","v":18924,"vw":14.479293},{"c":13.5697,"h":14,"l":13.49,"n":455,"o":13.7,"t":"2025-11-18T05:00:00Z","v":145345,"vw":13.629427},{"c":12.8594,"h":14.1,"l":12.73,"n":235,"o":13.54,"t":"2025-11-19T05:00:00Z","v":19626,"vw":13.366343},{"c":12.89,"h":13.45,"l":12.89,"n":399,"o":13.04,"t":"2025-11-20T05:00:00Z","v":53986,"vw":13.289837},{"c":14.39,"h":14.39,"l":12.712,"n":1000,"o":12.95,"t":"2025-11-21T05:00:00Z","v":204219,"vw":13.523436},{"c":14.45,"h":15.365,"l":13.84,"n":263,"o":14.4,"t":"2025-11-24T05:00:00Z","v":35195,"vw":14.874721},{"c":14.21,"h":14.35,"l":13.87,"n":233,"o":14.35,"t":"2025-11-25T05:00:00Z","v":17613,"vw":14.078231},{"c":14.57,"h":14.8,"l":14.3,"n":257,"o":14.3,"t":"2025-11-26T05:00:00Z","v":20023,"vw":14.50554},{"c":14.65,"h":14.8179,"l":14.65,"n":157,"o":14.7,"t":"2025-11-28T05:00:00Z","v":10057,"vw":14.758333},{"c":16.5,"h":16.5,"l":14.35,"n":375,"o":14.42,"t":"2025-12-01T05:00:00Z","v":50105,"vw":15.704},{"c":15.6382,"h":16.6,"l":15.55,"n":235,"o":16.25,"t":"2025-12-02T05:00:00Z","v":29381,"vw":16.031984},{"c":15.67,"h":16.39,"l":15.45,"n":420,"o":15.87,"t":"2025-12-03T05:00:00Z","v":37878,"vw":15.862142},{"c":16.9138,"h":16.9138,"l":15.49,"n":315,"o":15.68,"t":"2025-12-04T05:00:00Z","v":27263,"vw":16.003977},{"c":16.75,"h":17.3,"l":16.7,"n":187,"o":16.7,"t":"2025-12-05T05:00:00Z","v":6402,"vw":16.937988},{"c":15.65,"h":16.9,"l":15.55,"n":244,"o":16.9,"t":"2025-12-08T05:00:00Z","v":5161,"vw":16.068681},{"c":16.37,"h":16.4,"l":15.45,"n":301,"o":15.45,"t":"2025-12-09T05:00:00Z","v":8462,"vw":16.181456},{"c":15.805,"h":16.3,"l":15.805,"n":143,"o":16.3,"t":"2025-12-10T05:00:00Z","v":6103,"vw":16.016896},{"c":16.27,"h":16.32,"l":15.85,"n":442,"o":16.1,"t":"2025-12-11T05:00:00Z","v":46641,"vw":16.134968},{"c":25.325,"h":25.66,"l":20.11,"n":2553,"o":21.26,"t":"2025-12-12T05:00:00Z","v":229175,"vw":23.046546},{"c":23.42,"h":27.1,"l":23.1,"n":2072,"o":26.775,"t":"2025-12-15T05:00:00Z","v":178947,"vw":24.904004},{"c":28.04,"h":28.7,"l":23.15,"n":1906,"o":23.49,"t":"2025-12-16T05:00:00Z","v":199558,"vw":26.545482},{"c":29.21,"h":30.55,"l":28.66,"n":2093,"o":29.28,"t":"2025-12-17T05:00:00Z","v":242254,"vw":29.558328},{"c":21.37,"h":31.047,"l":21.26,"n":3024,"o":30.85,"t":"2025-12-18T05:00:00Z","v":394402,"vw":27.036836},{"c":21.41,"h":23.5299,"l":21.15,"n":1421,"o":22.51,"t":"2025-12-19T05:00:00Z","v":112276,"vw":22.400117},{"c":19.19,"h":21.45,"l":19.19,"n":1073,"o":21.15,"t":"2025-12-22T05:00:00Z","v":131760,"vw":20.118755},{"c":19.94,"h":20.5,"l":18.3,"n":1022,"o":19.5,"t":"2025-12-23T05:00:00Z","v":100797,"vw":19.228757},{"c":20.3,"h":20.3,"l":19.73,"n":265,"o":20.21,"t":"2025-12-24T05:00:00Z","v":22110,"vw":20.026809},{"c":20.2799,"h":20.4238,"l":20.15,"n":549,"o":20.3,"t":"2025-12-26T05:00:00Z","v":39409,"vw":20.285931},{"c":19.155,"h":20.22,"l":19.15,"n":399,"o":20.22,"t":"2025-12-29T05:00:00Z","v":30952,"vw":19.462972},{"c":20.23,"h":20.8502,"l":19.23,"n":609,"o":19.23,"t":"2025-12-30T05:00:00Z","v":46388,"vw":20.211284},{"c":19.8435,"h":20.92,"l":19.6901,"n":468,"o":19.95,"t":"2025-12-31T05:00:00Z","v":35849,"vw":20.056399},{"c":20.3411,"h":20.7,"l":19.9476,"n":394,"o":20.01,"t":"2026-01-02T05:00:00Z","v":23559,"vw":20.413801},{"c":19.48,"h":20.56,"l":19.25,"n":572,"o":20.56,"t":"2026-01-05T05:00:00Z","v":41521,"vw":19.542632},{"c":19.35,"h":19.6,"l":19.11,"n":462,"o":19.43,"t":"2026-01-06T05:00:00Z","v":22551,"vw":19.294731},{"c":19.55,"h":19.82,"l":19.15,"n":392,"o":19.15,"t":"2026-01-07T05:00:00Z","v":22230,"vw":19.581004},{"c":20.365,"h":20.42,"l":19.5,"n":537,"o":19.5,"t":"2026-01-08T05:00:00Z","v":49048,"vw":20.17603},{"c":20.16,"h":20.77,"l":19.65,"n":272,"o":20.77,"t":"2026-01-09T05:00:00Z","v":20331,"vw":20.002256},{"c":21.46,"h":21.85,"l":19.91,"n":419,"o":19.91,"t":"2026-01-12T05:00:00Z","v":19891,"vw":21.036551},{"c":20.92,"h":21.77,"l":20.75,"n":373,"o":21.77,"t":"2026-01-13T05:00:00Z","v":13206,"vw":21.28836},{"c":21.2,"h":21.32,"l":20.55,"n":335,"o":21,"t":"2026-01-14T05:00:00Z","v":18901,"vw":20.964309},{"c":21.0998,"h":21.66,"l":21,"n":358,"o":21.05,"t":"2026-01-15T05:00:00Z","v":14154,"vw":21.435106},{"c":20.4492,"h":21.1174,"l":20.3963,"n":293,"o":21.05,"t":"2026-01-16T05:00:00Z","v":35497,"vw":20.865111},{"c":19.38,"h":20.01,"l":19.35,"n":441,"o":19.95,"t":"2026-01-20T05:00:00Z","v":32012,"vw":19.755976},{"c":19.12,"h":19.74,"l":18.89,"n":761,"o":19.29,"t":"2026-01-21T05:00:00Z","v":117834,"vw":19.071614},{"c":19.76,"h":20.08,"l":19.35,"n":547,"o":19.44,"t":"2026-01-22T05:00:00Z","v":37276,"vw":19.652345},{"c":20.5,"h":20.5,"l":19.75,"n":445,"o":20.01,"t":"2026-01-23T05:00:00Z","v":53642,"vw":20.135247},{"c":19.47,"h":20.3156,"l":19.42,"n":215,"o":20.31,"t":"2026-01-26T05:00:00Z","v":9708,"vw":19.921561},{"c":18.68,"h":19.35,"l":18.64,"n":532,"o":19.35,"t":"2026-01-27T05:00:00Z","v":37582,"vw":18.950688},{"c":17.88,"h":19,"l":17.805,"n":780,"o":18.5802,"t":"2026-01-28T05:00:00Z","v":96675,"vw":18.351623},{"c":17.07,"h":17.865,"l":16.778,"n":598,"o":17.65,"t":"2026-01-29T05:00:00Z","v":57555,"vw":17.113823},{"c":16.97,"h":17.7,"l":16.91,"n":439,"o":17.01,"t":"2026-01-30T05:00:00Z","v":35233,"vw":17.321239},{"c":16.85,"h":17.12,"l":16.46,"n":248,"o":17.12,"t":"2026-02-02T05:00:00Z","v":13302,"vw":16.682243},{"c":17.29,"h":17.3,"l":16.54,"n":355,"o":16.88,"t":"2026-02-03T05:00:00Z","v":24443,"vw":16.885691},{"c":18.1,"h":18.1,"l":16.715,"n":254,"o":17.59,"t":"2026-02-04T05:00:00Z","v":21019,"vw":17.285991},{"c":16.87,"h":17.9,"l":16.87,"n":357,"o":17.85,"t":"2026-02-05T05:00:00Z","v":23249,"vw":17.57582},{"c":17.61,"h":17.78,"l":16.77,"n":300,"o":16.77,"t":"2026-02-06T05:00:00Z","v":28278,"vw":17.26895},{"c":17.6699,"h":18.01,"l":17.44,"n":323,"o":17.5,"t":"2026-02-09T05:00:00Z","v":20548,"vw":17.648498},{"c":17.25,"h":18.2,"l":17.25,"n":173,"o":17.8,"t":"2026-02-10T05:00:00Z","v":11056,"vw":17.778178},{"c":16.95,"h":17.5,"l":16.95,"n":245,"o":17.5,"t":"2026-02-11T05:00:00Z","v":16758,"vw":17.187337},{"c":16.58,"h":16.99,"l":16.45,"n":80,"o":16.99,"t":"2026-02-12T05:00:00Z","v":4645,"vw":16.69941},{"c":16.9003,"h":16.9003,"l":16.38,"n":68,"o":16.38,"t":"2026-02-13T05:00:00Z","v":2357,"vw":16.729527},{"c":16.6274,"h":16.82,"l":16.5724,"n":293,"o":16.6199,"t":"2026-02-17T05:00:00Z","v":12656,"vw":16.6591},{"c":16.3722,"h":16.75,"l":16.3722,"n":213,"o":16.75,"t":"2026-02-18T05:00:00Z","v":10991,"vw":16.657413},{"c":17.8362,"h":17.9,"l":16.2401,"n":367,"o":16.25,"t":"2026-02-19T05:00:00Z","v":19564,"vw":17.008324},{"c":15.95,"h":17.61,"l":15.95,"n":340,"o":17.61,"t":"2026-02-20T05:00:00Z","v":26214,"vw":17.061803},{"c":15.698,"h":16.3,"l":15.698,"n":338,"o":16,"t":"2026-02-23T05:00:00Z","v":26293,"vw":16.108406},{"c":16.9301,"h":17.09,"l":15.7277,"n":337,"o":15.7277,"t":"2026-02-24T05:00:00Z","v":32676,"vw":16.439368},{"c":16.81,"h":17.4,"l":16.56,"n":321,"o":17.13,"t":"2026-02-25T05:00:00Z","v":26290,"vw":16.820749},{"c":16.7295,"h":16.75,"l":16.55,"n":180,"o":16.7071,"t":"2026-02-26T05:00:00Z","v":11581,"vw":16.695565},{"c":16.4008,"h":16.79,"l":16.3,"n":162,"o":16.79,"t":"2026-02-27T05:00:00Z","v":11623,"vw":16.420347},{"c":15.57,"h":16.16,"l":15.57,"n":254,"o":16.15,"t":"2026-03-02T05:00:00Z","v":12504,"vw":15.781549},{"c":15.863,"h":15.863,"l":15.34,"n":217,"o":15.55,"t":"2026-03-03T05:00:00Z","v":10719,"vw":15.470196},{"c":16.4893,"h":16.4893,"l":16,"n":217,"o":16,"t":"2026-03-04T05:00:00Z","v":15852,"vw":16.297243},{"c":15.6274,"h":16.57,"l":15.55,"n":165,"o":16.42,"t":"2026-03-05T05:00:00Z","v":10868,"vw":16.151438},{"c":16.99,"h":17.47,"l":15.03,"n":445,"o":15.46,"t":"2026-03-06T05:00:00Z","v":40114,"vw":16.92476},{"c":16.3706,"h":16.98,"l":16.22,"n":247,"o":16.98,"t":"2026-03-09T04:00:00Z","v":24306,"vw":16.54554},{"c":15.9578,"h":16.43,"l":15.9578,"n":197,"o":16.43,"t":"2026-03-10T04:00:00Z","v":14915,"vw":16.286},{"c":16.2302,"h":16.336,"l":15.875,"n":335,"o":16.07,"t":"2026-03-11T04:00:00Z","v":25558,"vw":16.104991},{"c":16.0699,"h":16.21,"l":16.0699,"n":178,"o":16.21,"t":"2026-03-12T04:00:00Z","v":11277,"vw":16.107059},{"c":16.3642,"h":16.38,"l":16.24,"n":153,"o":16.34,"t":"2026-03-13T04:00:00Z","v":9679,"vw":16.30993},{"c":16.227,"h":16.27,"l":16.17,"n":184,"o":16.2101,"t":"2026-03-16T04:00:00Z","v":9146,"vw":16.204843},{"c":16.4875,"h":16.57,"l":16.07,"n":355,"o":16.07,"t":"2026-03-17T04:00:00Z","v":21839,"vw":16.404887},{"c":16.246,"h":16.39,"l":16.15,"n":165,"o":16.35,"t":"2026-03-18T04:00:00Z","v":12899,"vw":16.264349},{"c":16.4727,"h":16.5,"l":16,"n":229,"o":16,"t":"2026-03-19T04:00:00Z","v":18341,"vw":16.277802},{"c":15.5008,"h":16.35,"l":15.395,"n":117,"o":16.35,"t":"2026-03-20T04:00:00Z","v":8135,"vw":15.841196},{"c":16.5549,"h":16.5549,"l":15.575,"n":262,"o":15.61,"t":"2026-03-23T04:00:00Z","v":14674,"vw":15.862373},{"c":16.3065,"h":16.58,"l":16.15,"n":145,"o":16.58,"t":"2026-03-24T04:00:00Z","v":11403,"vw":16.252991},{"c":16.1968,"h":16.545,"l":16.1968,"n":148,"o":16.545,"t":"2026-03-25T04:00:00Z","v":10470,"vw":16.339283},{"c":15.1105,"h":16.035,"l":15.0101,"n":266,"o":16.035,"t":"2026-03-26T04:00:00Z","v":21815,"vw":15.855493},{"c":14.1335,"h":15.44,"l":14,"n":224,"o":15.01,"t":"2026-03-27T04:00:00Z","v":14571,"vw":14.822334},{"c":13.4328,"h":14.5,"l":13.4328,"n":281,"o":14.22,"t":"2026-03-30T04:00:00Z","v":24208,"vw":13.972191},{"c":15.1361,"h":15.3007,"l":13.87,"n":335,"o":13.95,"t":"2026-03-31T04:00:00Z","v":34615,"vw":14.556603},{"c":15.673,"h":15.673,"l":15.24,"n":101,"o":15.2701,"t":"2026-04-01T04:00:00Z","v":5824,"vw":15.286732},{"c":16.6538,"h":16.6538,"l":14.9801,"n":331,"o":15.07,"t":"2026-04-02T04:00:00Z","v":30837,"vw":16.103371},{"c":17.3166,"h":17.3209,"l":16.405,"n":329,"o":16.44,"t":"2026-04-06T04:00:00Z","v":24131,"vw":16.721164},{"c":15.9288,"h":17.05,"l":15.9288,"n":326,"o":17.05,"t":"2026-04-07T04:00:00Z","v":22884,"vw":16.578507},{"c":16.74,"h":16.74,"l":16.3,"n":196,"o":16.3,"t":"2026-04-08T04:00:00Z","v":13382,"vw":16.435887},{"c":16.7871,"h":17.08,"l":16.51,"n":163,"o":16.51,"t":"2026-04-09T04:00:00Z","v":10621,"vw":16.967198},{"c":16.3797,"h":16.9622,"l":16.3797,"n":187,"o":16.925,"t":"2026-04-10T04:00:00Z","v":6406,"vw":16.734871},{"c":16.62,"h":16.69,"l":16.45,"n":181,"o":16.45,"t":"2026-04-13T04:00:00Z","v":11182,"vw":16.591454},{"c":16.6851,"h":16.9,"l":16.45,"n":148,"o":16.8,"t":"2026-04-14T04:00:00Z","v":4697,"vw":16.636256},{"c":17.5507,"h":17.58,"l":16.06,"n":250,"o":16.06,"t":"2026-04-15T04:00:00Z","v":16793,"vw":17.192379},{"c":17.3635,"h":17.4815,"l":17.3635,"n":234,"o":17.42,"t":"2026-04-16T04:00:00Z","v":9252,"vw":17.427167},{"c":17.4293,"h":17.725,"l":17.36,"n":436,"o":17.4994,"t":"2026-04-17T04:00:00Z","v":8996,"vw":17.571282},{"c":18.96,"h":19.18,"l":17.41,"n":632,"o":17.41,"t":"2026-04-20T04:00:00Z","v":53230,"vw":18.528726},{"c":18.7413,"h":19.2,"l":18.41,"n":243,"o":18.84,"t":"2026-04-21T04:00:00Z","v":14152,"vw":18.818709},{"c":22.625,"h":23.7,"l":19,"n":1195,"o":19,"t":"2026-04-22T04:00:00Z","v":98358,"vw":22.325227},{"c":18.57,"h":25.01,"l":18.535,"n":1457,"o":25.01,"t":"2026-04-23T04:00:00Z","v":112423,"vw":21.216459},{"c":20.62,"h":20.73,"l":18.85,"n":549,"o":18.98,"t":"2026-04-24T04:00:00Z","v":35643,"vw":19.868345},{"c":22.6,"h":22.63,"l":20.605,"n":579,"o":20.86,"t":"2026-04-27T04:00:00Z","v":58804,"vw":21.594913},{"c":22.14,"h":22.5,"l":21.75,"n":389,"o":22.15,"t":"2026-04-28T04:00:00Z","v":22893,"vw":22.095029},{"c":21.36,"h":22.09,"l":21.25,"n":469,"o":22.09,"t":"2026-04-29T04:00:00Z","v":40979,"vw":21.736531},{"c":22.64,"h":22.73,"l":21.36,"n":389,"o":21.36,"t":"2026-04-30T04:00:00Z","v":28737,"vw":22.106738},{"c":22.15,"h":23.1,"l":21.86,"n":386,"o":23.02,"t":"2026-05-01T04:00:00Z","v":22624,"vw":22.50046},{"c":21.48,"h":22.3,"l":21.35,"n":386,"o":22.3,"t":"2026-05-04T04:00:00Z","v":27053,"vw":21.675607},{"c":22.25,"h":22.4,"l":21.6,"n":388,"o":21.6,"t":"2026-05-05T04:00:00Z","v":17583,"vw":22.01263},{"c":23.37,"h":23.515,"l":22.6,"n":402,"o":22.6,"t":"2026-05-06T04:00:00Z","v":23818,"vw":22.944183},{"c":23.18,"h":23.6,"l":22.85,"n":305,"o":23.6,"t":"2026-05-07T04:00:00Z","v":18326,"vw":23.286248},{"c":22.3548,"h":23.215,"l":22.2,"n":402,"o":23.215,"t":"2026-05-08T04:00:00Z","v":29184,"vw":22.583894},{"c":22.37,"h":22.693,"l":21.75,"n":529,"o":22.355,"t":"2026-05-11T04:00:00Z","v":41996,"vw":22.339117},{"c":21.53,"h":22.035,"l":21.485,"n":398,"o":21.98,"t":"2026-05-12T04:00:00Z","v":24832,"vw":21.733131},{"c":21.7213,"h":22.1,"l":21.35,"n":368,"o":21.87,"t":"2026-05-13T04:00:00Z","v":25263,"vw":21.70741},{"c":21.4194,"h":21.9,"l":21.25,"n":309,"o":21.55,"t":"2026-05-14T04:00:00Z","v":19825,"vw":21.480556},{"c":19.37,"h":21.11,"l":19.35,"n":302,"o":21.11,"t":"2026-05-15T04:00:00Z","v":15004,"vw":20.171202},{"c":20.1384,"h":20.165,"l":18.99,"n":519,"o":19.065,"t":"2026-05-18T04:00:00Z","v":42050,"vw":19.452486},{"c":19.21,"h":20.4,"l":19.15,"n":341,"o":20.4,"t":"2026-05-19T04:00:00Z","v":18290,"vw":19.744604},{"c":19.72,"h":19.8,"l":19.4,"n":215,"o":19.4,"t":"2026-05-20T04:00:00Z","v":13535,"vw":19.610335},{"c":19.9,"h":20.1,"l":19.45,"n":173,"o":19.45,"t":"2026-05-21T04:00:00Z","v":9308,"vw":19.663152},{"c":19.52,"h":20,"l":19.35,"n":199,"o":20,"t":"2026-05-22T04:00:00Z","v":9160,"vw":19.739287},{"c":20.0104,"h":20.0104,"l":19.12,"n":255,"o":19.68,"t":"2026-05-26T04:00:00Z","v":17396,"vw":19.574293},{"c":20.0484,"h":20.2,"l":19.75,"n":238,"o":20.1,"t":"2026-05-27T04:00:00Z","v":17225,"vw":20.026387},{"c":22.09,"h":22.14,"l":20.3,"n":449,"o":20.3,"t":"2026-05-28T04:00:00Z","v":36103,"vw":21.646276},{"c":21.688,"h":22.25,"l":21.688,"n":255,"o":21.75,"t":"2026-05-29T04:00:00Z","v":14566,"vw":22.018957},{"c":22.325,"h":22.43,"l":21.72,"n":316,"o":21.72,"t":"2026-06-01T04:00:00Z","v":19539,"vw":22.096176},{"c":21.9374,"h":22.28,"l":21.7501,"n":333,"o":22.25,"t":"2026-06-02T04:00:00Z","v":10808,"vw":22.033482},{"c":20.7271,"h":21.65,"l":20.65,"n":292,"o":21.65,"t":"2026-06-03T04:00:00Z","v":15866,"vw":20.890599},{"c":22.372,"h":22.5533,"l":20.5,"n":486,"o":20.5,"t":"2026-06-04T04:00:00Z","v":32869,"vw":22.029282},{"c":24.21,"h":24.8,"l":23.06,"n":641,"o":23.24,"t":"2026-06-05T04:00:00Z","v":64252,"vw":24.21545},{"c":25.2,"h":25.2,"l":24.05,"n":415,"o":24.43,"t":"2026-06-08T04:00:00Z","v":30628,"vw":24.62792},{"c":23.8423,"h":25.9,"l":23.68,"n":607,"o":25.31,"t":"2026-06-09T04:00:00Z","v":47216,"vw":24.851503},{"c":23.408,"h":24.33,"l":23.408,"n":380,"o":23.65,"t":"2026-06-10T04:00:00Z","v":25704,"vw":23.874735},{"c":23.2164,"h":23.5,"l":22.13,"n":534,"o":23.19,"t":"2026-06-11T04:00:00Z","v":43508,"vw":22.958724},{"c":21.738,"h":23.25,"l":21.55,"n":434,"o":23.05,"t":"2026-06-12T04:00:00Z","v":29025,"vw":22.308974},{"c":21.3157,"h":22.2,"l":21.15,"n":264,"o":21.8,"t":"2026-06-15T04:00:00Z","v":15222,"vw":21.637966},{"c":20.8301,"h":21.42,"l":20.75,"n":303,"o":21.42,"t":"2026-06-16T04:00:00Z","v":21404,"vw":20.938421},{"c":20.55,"h":21.1,"l":20.55,"n":368,"o":21.1,"t":"2026-06-17T04:00:00Z","v":25546,"vw":20.794872},{"c":21.375,"h":21.605,"l":20.35,"n":333,"o":20.35,"t":"2026-06-18T04:00:00Z","v":25328,"vw":21.18423},{"c":20.19,"h":21.4433,"l":20.19,"n":338,"o":21.305,"t":"2026-06-22T04:00:00Z","v":29410,"vw":21.086306},{"c":19.31,"h":20.15,"l":19.15,"n":376,"o":20.15,"t":"2026-06-23T04:00:00Z","v":26920,"vw":19.600187},{"c":19.2534,"h":19.41,"l":18.915,"n":308,"o":19.15,"t":"2026-06-24T04:00:00Z","v":21627,"vw":19.155588},{"c":19.8401,"h":19.895,"l":19.05,"n":465,"o":19.1508,"t":"2026-06-25T04:00:00Z","v":40734,"vw":19.567159},{"c":20.52,"h":20.52,"l":19.65,"n":410,"o":19.75,"t":"2026-06-26T04:00:00Z","v":32090,"vw":20.210537},{"c":20.9,"h":20.9,"l":20.35,"n":216,"o":20.7,"t":"2026-06-29T04:00:00Z","v":9928,"vw":20.621623},{"c":22.1,"h":22.1,"l":20.75,"n":245,"o":21,"t":"2026-06-30T04:00:00Z","v":13863,"vw":21.489079},{"c":21.2429,"h":21.85,"l":21.2429,"n":268,"o":21.85,"t":"2026-07-01T04:00:00Z","v":17912,"vw":21.611642},{"c":21.4289,"h":21.66,"l":21.1,"n":201,"o":21.5,"t":"2026-07-02T04:00:00Z","v":12244,"vw":21.386237},{"c":19.77,"h":21.35,"l":19.65,"n":297,"o":21.35,"t":"2026-07-06T04:00:00Z","v":15536,"vw":20.571041},{"c":19.8037,"h":19.9,"l":19.77,"n":162,"o":19.77,"t":"2026-07-07T04:00:00Z","v":6128,"vw":19.83913},{"c":20.2282,"h":20.2282,"l":19.65,"n":250,"o":19.9,"t":"2026-07-08T04:00:00Z","v":13537,"vw":19.932857},{"c":19.59,"h":20.4,"l":19.59,"n":203,"o":20.4,"t":"2026-07-09T04:00:00Z","v":13983,"vw":20.130917},{"c":19.5807,"h":19.7,"l":19.5807,"n":227,"o":19.605,"t":"2026-07-10T04:00:00Z","v":14391,"vw":19.644583},{"c":20.5301,"h":20.5301,"l":19.36,"n":292,"o":19.36,"t":"2026-07-13T04:00:00Z","v":21505,"vw":19.555685},{"c":20.5124,"h":20.7,"l":20.25,"n":228,"o":20.3575,"t":"2026-07-14T04:00:00Z","v":16889,"vw":20.442995},{"c":19.8493,"h":20.05,"l":19.8493,"n":152,"o":20.05,"t":"2026-07-15T04:00:00Z","v":6312,"vw":20},{"c":19.2428,"h":19.63,"l":19.15,"n":251,"o":19.6,"t":"2026-07-16T04:00:00Z","v":12071,"vw":19.429139},{"c":19.5616,"h":19.5616,"l":19.09,"n":188,"o":19.09,"t":"2026-07-17T04:00:00Z","v":10748,"vw":19.218763},{"c":19.4967,"h":19.6,"l":19.3101,"n":125,"o":19.36,"t":"2026-07-20T04:00:00Z","v":5993,"vw":19.401564},{"c":19.692,"h":20.04,"l":19.44,"n":129,"o":20.0001,"t":"2026-07-21T04:00:00Z","v":6813,"vw":19.889149},{"c":19.3815,"h":19.6816,"l":19.37,"n":106,"o":19.66,"t":"2026-07-22T04:00:00Z","v":6027,"vw":19.621611},{"c":19.0885,"h":19.64,"l":19.08,"n":122,"o":19.64,"t":"2026-07-23T04:00:00Z","v":4997,"vw":19.397612},{"c":18.9414,"h":19.2433,"l":18.785,"n":155,"o":18.96,"t":"2026-07-24T04:00:00Z","v":8890,"vw":18.908779},{"c":18.7287,"h":19.3,"l":18.7287,"n":86,"o":19.2,"t":"2026-07-27T04:00:00Z","v":2128,"vw":18.990872},{"c":18.2675,"h":18.7508,"l":18.2675,"n":136,"o":18.7508,"t":"2026-07-28T04:00:00Z","v":7598,"vw":18.563712},{"c":17.9617,"h":18.05,"l":17.75,"n":159,"o":18.05,"t":"2026-07-29T04:00:00Z","v":10107,"vw":17.775556},{"c":18.73,"h":18.73,"l":18.13,"n":219,"o":18.13,"t":"2026-07-30T04:00:00Z","v":14258,"vw":18.420237},{"c":18.9402,"h":19,"l":18.91,"n":122,"o":18.91,"t":"2026-07-31T04:00:00Z","v":4572,"vw":18.952254},{"c":18.6202,"h":20.2068,"l":18.495,"n":174,"o":18.65,"t":"2026-08-03T04:00:00Z","v":14886,"vw":18.84651},{"c":19.3638,"h":19.43,"l":18.8,"n":215,"o":18.8,"t":"2026-08-04T04:00:00Z","v":14408,"vw":19.251907},{"c":18.14,"h":19.1748,"l":17.9999,"n":411,"o":19.15,"t":"2026-08-05T04:00:00Z","v":35901,"vw":18.297822},{"c":19.2689,"h":19.365,"l":18.4,"n":179,"o":18.4,"t":"2026-08-06T04:00:00Z","v":11451,"vw":19.210724},{"c":19.2331,"h":19.47,"l":19.1001,"n":186,"o":19.3,"t":"2026-08-07T04:00:00Z","v":12291,"vw":19.229631},{"c":19.5395,"h":19.79,"l":19.25,"n":193,"o":19.5,"t":"2026-08-10T04:00:00Z","v":12977,"vw":19.570967},{"c":20.4253,"h":20.4253,"l":19.55,"n":297,"o":19.75,"t":"2026-08-11T04:00:00Z","v":20548,"vw":19.966682},{"c":20.2078,"h":20.48,"l":20.1701,"n":128,"o":20.3701,"t":"2026-08-12T04:00:00Z","v":7163,"vw":20.394869},{"c":20.5757,"h":20.835,"l":20.15,"n":278,"o":20.15,"t":"2026-08-13T04:00:00Z","v":20740,"vw":20.580909},{"c":20.4,"h":20.5046,"l":20.17,"n":185,"o":20.45,"t":"2026-08-14T04:00:00Z","v":12862,"vw":20.292132},{"c":20.14,"h":20.7,"l":20.0901,"n":155,"o":20.23,"t":"2026-08-17T04:00:00Z","v":12225,"vw":20.295756},{"c":20.1,"h":20.27,"l":19.715,"n":363,"o":20.09,"t":"2026-08-18T04:00:00Z","v":33455,"vw":20.004372},{"c":21.2513,"h":21.3,"l":20.27,"n":221,"o":20.27,"t":"2026-08-19T04:00:00Z","v":14824,"vw":20.641241},{"c":21.0405,"h":21.0405,"l":20.78,"n":114,"o":20.95,"t":"2026-08-20T04:00:00Z","v":5788,"vw":20.862963},{"c":22.0249,"h":22.0249,"l":21.1,"n":254,"o":21.1,"t":"2026-08-21T04:00:00Z","v":19449,"vw":21.537462},{"c":21.72,"h":22,"l":21.55,"n":297,"o":21.75,"t":"2026-08-24T04:00:00Z","v":20928,"vw":21.85412},{"c":21.9871,"h":22.04,"l":21.8,"n":213,"o":21.83,"t":"2026-08-25T04:00:00Z","v":13559,"vw":21.879898},{"c":21.7743,"h":22.6,"l":21.7743,"n":338,"o":22.1,"t":"2026-08-26T04:00:00Z","v":32621,"vw":22.432715},{"c":21.4848,"h":21.73,"l":21.4242,"n":183,"o":21.66,"t":"2026-08-27T04:00:00Z","v":12056,"vw":21.567686},{"c":22.3936,"h":22.5,"l":21.47,"n":295,"o":21.47,"t":"2026-08-28T04:00:00Z","v":21283,"vw":21.91135},{"c":22.2242,"h":22.7,"l":21.85,"n":209,"o":22.7,"t":"2026-08-31T04:00:00Z","v":12140,"vw":22.245102},{"c":22.3066,"h":22.7,"l":22.12,"n":247,"o":22.12,"t":"2026-09-01T04:00:00Z","v":15130,"vw":22.438827},{"c":22.49,"h":22.9,"l":22.49,"n":477,"o":22.5,"t":"2026-09-02T04:00:00Z","v":44994,"vw":22.705358},{"c":22.19,"h":22.52,"l":22.15,"n":191,"o":22.35,"t":"2026-09-03T04:00:00Z","v":12597,"vw":22.376425},{"c":22.6718,"h":22.6718,"l":22.1,"n":262,"o":22.1,"t":"2026-09-04T04:00:00Z","v":19514,"vw":22.391829},{"c":23.15,"h":23.37,"l":22.55,"n":279,"o":22.62,"t":"2026-09-08T04:00:00Z","v":30722,"vw":23.081478},{"c":22.7285,"h":23.3,"l":22.7285,"n":126,"o":23.05,"t":"2026-09-09T04:00:00Z","v":5838,"vw":23.002055},{"c":21.9479,"h":22.85,"l":21.9479,"n":188,"o":22.34,"t":"2026-09-10T04:00:00Z","v":8380,"vw":22.602039},{"c":21.4801,"h":22.14,"l":21.47,"n":162,"o":22.055,"t":"2026-09-11T04:00:00Z","v":11348,"vw":21.729006},{"c":22.2039,"h":22.53,"l":21.3393,"n":204,"o":21.5,"t":"2026-09-14T04:00:00Z","v":14404,"vw":22.06801},{"c":22.153,"h":22.28,"l":21.72,"n":152,"o":22.105,"t":"2026-09-15T04:00:00Z","v":10574,"vw":22.094059},{"c":22.1125,"h":22.1125,"l":22.1125,"n":100,"o":22.1125,"t":"2026-09-16T04:00:00Z","v":5382,"vw":22.1125},{"c":22.4184,"h":22.4428,"l":22.19,"n":71,"o":22.4428,"t":"2026-09-17T04:00:00Z","v":2320,"vw":22.372473},{"c":21.9951,"h":22.15,"l":21.6105,"n":183,"o":22.15,"t":"2026-09-18T04:00:00Z","v":12599,"vw":21.714389},{"c":22.2866,"h":22.62,"l":21.66,"n":227,"o":21.66,"t":"2026-09-21T04:00:00Z","v":16911,"vw":22.228103},{"c":23.9999,"h":24,"l":22.6,"n":242,"o":22.6,"t":"2026-09-22T04:00:00Z","v":14063,"vw":23.501534},{"c":24.5815,"h":24.7,"l":24.05,"n":260,"o":24.1,"t":"2026-09-23T04:00:00Z","v":15548,"vw":24.519228},{"c":23.6668,"h":24.25,"l":23.5,"n":182,"o":24.25,"t":"2026-09-24T04:00:00Z","v":10707,"vw":23.859582},{"c":23.5102,"h":23.5102,"l":23.36,"n":68,"o":23.36,"t":"2026-09-25T04:00:00Z","v":1127,"vw":23.3605},{"c":23.5293,"h":23.81,"l":23.44,"n":82,"o":23.7207,"t":"2026-09-28T04:00:00Z","v":4213,"vw":23.608324},{"c":23.3387,"h":23.61,"l":23.32,"n":160,"o":23.61,"t":"2026-09-29T04:00:00Z","v":11951,"vw":23.402441},{"c":21.2,"h":21.96,"l":20.44,"n":373,"o":21.85,"t":"2026-09-30T04:00:00Z","v":37955,"vw":20.974845},{"c":21.0874,"h":21.29,"l":20.865,"n":129,"o":21.22,"t":"2026-10-01T04:00:00Z","v":10673,"vw":21.188974},{"c":20.6015,"h":21,"l":20.44,"n":139,"o":21,"t":"2026-10-02T04:00:00Z","v":18900,"vw":20.814315},{"c":20.3,"h":20.51,"l":20.19,"n":142,"o":20.33,"t":"2026-10-05T04:00:00Z","v":7038,"vw":20.392286},{"c":20.5952,"h":20.69,"l":20.5499,"n":85,"o":20.5499,"t":"2026-10-06T04:00:00Z","v":5686,"vw":20.635766},{"c":20.56,"h":20.74,"l":20.445,"n":125,"o":20.54,"t":"2026-10-07T04:00:00Z","v":8870,"vw":20.541727},{"c":19.94,"h":20.23,"l":19.71,"n":109,"o":20.23,"t":"2026-10-08T04:00:00Z","v":8531,"vw":19.998405},{"c":20.1073,"h":20.1073,"l":19.73,"n":82,"o":19.73,"t":"2026-10-09T04:00:00Z","v":3972,"vw":19.844385},{"c":19.7175,"h":20.08,"l":19.7175,"n":30,"o":20.08,"t":"2026-10-12T04:00:00Z","v":712,"vw":20.053529},{"c":19.192,"h":19.62,"l":19.192,"n":87,"o":19.62,"t":"2026-10-13T04:00:00Z","v":3336,"vw":19.560432},{"c":18.8437,"h":19.15,"l":18.75,"n":171,"o":19.15,"t":"2026-10-14T04:00:00Z","v":11879,"vw":18.938119},{"c":18.904,"h":19.195,"l":18.78,"n":119,"o":18.915,"t":"2026-10-15T04:00:00Z","v":7246,"vw":19.024},{"c":18.09,"h":18.91,"l":18.09,"n":103,"o":18.91,"t":"2026-10-16T04:00:00Z","v":6398,"vw":18.377816},{"c":18.1318,"h":18.1318,"l":18.1265,"n":75,"o":18.1265,"t":"2026-10-19T04:00:00Z","v":3047,"vw":18.1265},{"c":18.8231,"h":18.8231,"l":18.15,"n":139,"o":18.15,"t":"2026-10-20T04:00:00Z","v":9899,"vw":18.50035},{"c":19.3474,"h":19.6497,"l":18.87,"n":203,"o":18.9024,"t":"2026-10-21T04:00:00Z","v":16863,"vw":19.245691},{"c":19.1833,"h":19.97,"l":19.1306,"n":129,"o":19.94,"t":"2026-10-22T04:00:00Z","v":7844,"vw":19.754656}],"volatilityBars":[{"c":21.99,"h":21.99,"l":21.66,"n":9,"o":21.66,"t":"2026-09-21T13:30:00Z","v":1630,"vw":21.772551},{"c":22.39,"h":22.39,"l":22.1688,"n":31,"o":22.1956,"t":"2026-09-21T13:45:00Z","v":2904,"vw":22.228286},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-21T14:15:00Z","v":114,"vw":22.3},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-21T14:30:00Z","v":100,"vw":22.5},{"c":22.62,"h":22.62,"l":22.6,"n":5,"o":22.6,"t":"2026-09-21T15:00:00Z","v":617,"vw":22.613135},{"c":22.34,"h":22.34,"l":22.3301,"n":8,"o":22.34,"t":"2026-09-21T16:30:00Z","v":1212,"vw":22.339175},{"c":22.3499,"h":22.35,"l":22.3395,"n":8,"o":22.3499,"t":"2026-09-21T18:45:00Z","v":1538,"vw":22.346851},{"c":22.3227,"h":22.35,"l":22.3227,"n":9,"o":22.35,"t":"2026-09-21T19:00:00Z","v":1783,"vw":22.346453},{"c":22.35,"h":22.35,"l":22.35,"n":6,"o":22.35,"t":"2026-09-21T19:30:00Z","v":481,"vw":22.35},{"c":22.6,"h":22.6,"l":22.6,"n":4,"o":22.6,"t":"2026-09-22T13:30:00Z","v":103,"vw":22.6},{"c":23,"h":23,"l":22.7,"n":4,"o":22.7,"t":"2026-09-22T13:45:00Z","v":400,"vw":22.85},{"c":23.6,"h":23.6,"l":23.05,"n":25,"o":23.05,"t":"2026-09-22T14:00:00Z","v":2139,"vw":23.235072},{"c":23.35,"h":23.35,"l":23.35,"n":3,"o":23.35,"t":"2026-09-22T14:15:00Z","v":280,"vw":23.35},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-22T14:30:00Z","v":100,"vw":23.35},{"c":23.49,"h":23.49,"l":23.49,"n":4,"o":23.49,"t":"2026-09-22T15:45:00Z","v":370,"vw":23.49},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-09-22T17:30:00Z","v":100,"vw":23.49},{"c":23.5999,"h":23.5999,"l":23.5999,"n":2,"o":23.5999,"t":"2026-09-22T18:15:00Z","v":200,"vw":23.5999},{"c":23.69,"h":23.74,"l":23.525,"n":5,"o":23.525,"t":"2026-09-22T18:30:00Z","v":632,"vw":23.661677},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-09-22T18:45:00Z","v":280,"vw":23.8},{"c":23.9999,"h":24,"l":23.89,"n":19,"o":23.89,"t":"2026-09-22T19:45:00Z","v":1681,"vw":23.963643},{"c":24.1,"h":24.1,"l":24.1,"n":4,"o":24.1,"t":"2026-09-23T13:30:00Z","v":370,"vw":24.1},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-09-23T13:45:00Z","v":104,"vw":24.2},{"c":24.3,"h":24.3,"l":24.3,"n":5,"o":24.3,"t":"2026-09-23T14:30:00Z","v":460,"vw":24.3},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-09-23T15:00:00Z","v":280,"vw":24.05},{"c":24.1461,"h":24.1461,"l":24.1461,"n":1,"o":24.1461,"t":"2026-09-23T15:45:00Z","v":123,"vw":24.1461},{"c":24.175,"h":24.175,"l":24.175,"n":2,"o":24.175,"t":"2026-09-23T16:00:00Z","v":190,"vw":24.175},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-09-23T16:15:00Z","v":192,"vw":24.3},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-09-23T17:00:00Z","v":100,"vw":24.15},{"c":24.27,"h":24.27,"l":24.27,"n":5,"o":24.27,"t":"2026-09-23T17:15:00Z","v":212,"vw":24.27},{"c":24.4,"h":24.4,"l":24.4,"n":5,"o":24.4,"t":"2026-09-23T17:30:00Z","v":302,"vw":24.4},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-09-23T17:45:00Z","v":190,"vw":24.5},{"c":24.7,"h":24.7,"l":24.6,"n":29,"o":24.6,"t":"2026-09-23T19:30:00Z","v":3330,"vw":24.69},{"c":24.5815,"h":24.62,"l":24.55,"n":13,"o":24.59,"t":"2026-09-23T19:45:00Z","v":2427,"vw":24.584},{"c":24.0899,"h":24.25,"l":24.02,"n":17,"o":24.25,"t":"2026-09-24T13:30:00Z","v":1631,"vw":24.137722},{"c":23.9463,"h":24.02,"l":23.9463,"n":8,"o":24.02,"t":"2026-09-24T13:45:00Z","v":657,"vw":23.994049},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-09-24T15:00:00Z","v":276,"vw":23.9},{"c":23.52,"h":23.52,"l":23.5,"n":6,"o":23.5,"t":"2026-09-24T15:30:00Z","v":653,"vw":23.51},{"c":23.51,"h":23.59,"l":23.51,"n":2,"o":23.59,"t":"2026-09-24T15:45:00Z","v":300,"vw":23.563333},{"c":23.69,"h":23.69,"l":23.69,"n":4,"o":23.69,"t":"2026-09-24T16:15:00Z","v":280,"vw":23.69},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-09-24T17:30:00Z","v":150,"vw":23.99},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-09-24T18:00:00Z","v":119,"vw":23.83},{"c":23.71,"h":23.71,"l":23.64,"n":3,"o":23.64,"t":"2026-09-24T18:30:00Z","v":213,"vw":23.675},{"c":23.68,"h":23.68,"l":23.68,"n":3,"o":23.68,"t":"2026-09-24T18:45:00Z","v":324,"vw":23.68},{"c":23.36,"h":23.3622,"l":23.36,"n":5,"o":23.36,"t":"2026-09-25T19:30:00Z","v":506,"vw":23.3605},{"c":23.7207,"h":23.7207,"l":23.7207,"n":6,"o":23.7207,"t":"2026-09-28T13:30:00Z","v":229,"vw":23.7207},{"c":23.44,"h":23.64,"l":23.44,"n":14,"o":23.6,"t":"2026-09-28T14:00:00Z","v":3121,"vw":23.593913},{"c":23.81,"h":23.81,"l":23.81,"n":3,"o":23.81,"t":"2026-09-28T18:45:00Z","v":280,"vw":23.81},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-09-28T19:45:00Z","v":100,"vw":23.62},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-09-29T13:30:00Z","v":200,"vw":23.61},{"c":23.44,"h":23.5,"l":23.44,"n":3,"o":23.5,"t":"2026-09-29T14:30:00Z","v":660,"vw":23.479967},{"c":23.32,"h":23.45,"l":23.32,"n":8,"o":23.32,"t":"2026-09-29T14:45:00Z","v":1780,"vw":23.355056},{"c":23.4,"h":23.41,"l":23.38,"n":9,"o":23.38,"t":"2026-09-29T15:30:00Z","v":628,"vw":23.3925},{"c":22.78,"h":23.24,"l":22.78,"n":7,"o":23.24,"t":"2026-09-29T20:15:00Z","v":1300,"vw":23.006769},{"c":22.74,"h":22.78,"l":22.64,"n":3,"o":22.78,"t":"2026-09-29T20:30:00Z","v":660,"vw":22.72},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-09-30T13:15:00Z","v":800,"vw":22.14},{"c":21.52,"h":21.96,"l":21.435,"n":44,"o":21.85,"t":"2026-09-30T13:30:00Z","v":6358,"vw":21.778839},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-09-30T13:45:00Z","v":387,"vw":21.25},{"c":21.3501,"h":21.3501,"l":21.3501,"n":1,"o":21.3501,"t":"2026-09-30T14:00:00Z","v":235,"vw":21.3501},{"c":20.8788,"h":20.9313,"l":20.8788,"n":6,"o":20.9313,"t":"2026-09-30T14:30:00Z","v":314,"vw":20.90392},{"c":20.7,"h":20.9745,"l":20.6388,"n":53,"o":20.89,"t":"2026-09-30T14:45:00Z","v":11144,"vw":20.814316},{"c":20.64,"h":20.6512,"l":20.57,"n":28,"o":20.6076,"t":"2026-09-30T15:00:00Z","v":6093,"vw":20.604074},{"c":20.47,"h":20.47,"l":20.47,"n":2,"o":20.47,"t":"2026-09-30T16:30:00Z","v":165,"vw":20.47},{"c":20.44,"h":20.51,"l":20.44,"n":4,"o":20.51,"t":"2026-09-30T16:45:00Z","v":306,"vw":20.463333},{"c":20.5099,"h":20.5099,"l":20.45,"n":2,"o":20.45,"t":"2026-09-30T17:15:00Z","v":350,"vw":20.492786},{"c":20.49,"h":20.49,"l":20.49,"n":3,"o":20.49,"t":"2026-09-30T18:45:00Z","v":902,"vw":20.49},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-09-30T19:30:00Z","v":156,"vw":21.22},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-09-30T20:00:00Z","v":148,"vw":21.2},{"c":21.05,"h":21.05,"l":21,"n":2,"o":21,"t":"2026-10-01T08:00:00Z","v":437,"vw":21.015675},{"c":21.0551,"h":21.29,"l":21.0551,"n":29,"o":21.22,"t":"2026-10-01T13:30:00Z","v":5689,"vw":21.208145},{"c":20.865,"h":20.865,"l":20.865,"n":3,"o":20.865,"t":"2026-10-01T13:45:00Z","v":112,"vw":20.865},{"c":21.195,"h":21.195,"l":21.195,"n":1,"o":21.195,"t":"2026-10-01T15:15:00Z","v":500,"vw":21.195},{"c":21.22,"h":21.22,"l":21.22,"n":4,"o":21.22,"t":"2026-10-01T17:15:00Z","v":383,"vw":21.22},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-01T19:15:00Z","v":100,"vw":21.25},{"c":21.05,"h":21.06,"l":21.05,"n":4,"o":21.06,"t":"2026-10-01T19:45:00Z","v":701,"vw":21.05495},{"c":20.91,"h":21,"l":20.91,"n":24,"o":21,"t":"2026-10-02T14:30:00Z","v":10316,"vw":20.924428},{"c":20.635,"h":20.635,"l":20.635,"n":2,"o":20.635,"t":"2026-10-02T14:45:00Z","v":2120,"vw":20.635},{"c":20.551,"h":20.6,"l":20.551,"n":7,"o":20.56,"t":"2026-10-02T15:00:00Z","v":901,"vw":20.584634},{"c":20.48,"h":20.48,"l":20.44,"n":2,"o":20.44,"t":"2026-10-02T19:15:00Z","v":200,"vw":20.46},{"c":20.58,"h":20.65,"l":20.535,"n":10,"o":20.65,"t":"2026-10-02T19:45:00Z","v":2290,"vw":20.599773},{"c":20.33,"h":20.33,"l":20.33,"n":8,"o":20.33,"t":"2026-10-05T13:30:00Z","v":123,"vw":20.33},{"c":20.36,"h":20.36,"l":20.36,"n":2,"o":20.36,"t":"2026-10-05T15:15:00Z","v":122,"vw":20.36},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-05T15:45:00Z","v":100,"vw":20.35},{"c":20.51,"h":20.51,"l":20.4605,"n":4,"o":20.51,"t":"2026-10-05T16:00:00Z","v":500,"vw":20.5001},{"c":20.4799,"h":20.4799,"l":20.4799,"n":1,"o":20.4799,"t":"2026-10-05T16:15:00Z","v":100,"vw":20.4799},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-05T17:15:00Z","v":200,"vw":20.19},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-05T17:30:00Z","v":250,"vw":20.38},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-05T18:45:00Z","v":190,"vw":20.44},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-05T19:45:00Z","v":100,"vw":20.3},{"c":20.5499,"h":20.5499,"l":20.5499,"n":1,"o":20.5499,"t":"2026-10-06T13:30:00Z","v":1000,"vw":20.5499},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-06T13:45:00Z","v":300,"vw":20.64},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-06T15:00:00Z","v":100,"vw":20.6},{"c":20.615,"h":20.615,"l":20.615,"n":1,"o":20.615,"t":"2026-10-06T17:00:00Z","v":100,"vw":20.615},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-06T18:00:00Z","v":100,"vw":20.62},{"c":20.69,"h":20.69,"l":20.68,"n":5,"o":20.68,"t":"2026-10-06T18:30:00Z","v":1950,"vw":20.682856},{"c":20.5,"h":20.67,"l":20.445,"n":14,"o":20.54,"t":"2026-10-07T13:45:00Z","v":3601,"vw":20.543503},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-07T15:00:00Z","v":100,"vw":20.71},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-07T15:15:00Z","v":100,"vw":20.74},{"c":20.48,"h":20.48,"l":20.48,"n":11,"o":20.48,"t":"2026-10-07T17:15:00Z","v":970,"vw":20.48},{"c":20.48,"h":20.48,"l":20.48,"n":2,"o":20.48,"t":"2026-10-07T18:00:00Z","v":150,"vw":20.48},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-07T19:45:00Z","v":100,"vw":20.56},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-08T14:45:00Z","v":100,"vw":20.23},{"c":20.215,"h":20.215,"l":20.215,"n":2,"o":20.215,"t":"2026-10-08T15:00:00Z","v":1500,"vw":20.215},{"c":20.115,"h":20.115,"l":20.115,"n":1,"o":20.115,"t":"2026-10-08T15:15:00Z","v":173,"vw":20.115},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-08T16:00:00Z","v":546,"vw":20},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-08T16:45:00Z","v":100,"vw":19.71},{"c":19.81,"h":19.81,"l":19.75,"n":2,"o":19.75,"t":"2026-10-08T17:00:00Z","v":200,"vw":19.78},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-08T18:00:00Z","v":250,"vw":19.82},{"c":19.94,"h":19.94,"l":19.9,"n":9,"o":19.9,"t":"2026-10-08T19:45:00Z","v":2686,"vw":19.901538},{"c":19.73,"h":19.73,"l":19.73,"n":4,"o":19.73,"t":"2026-10-09T15:00:00Z","v":120,"vw":19.73},{"c":19.9351,"h":19.9351,"l":19.805,"n":4,"o":19.805,"t":"2026-10-09T15:15:00Z","v":1056,"vw":19.855217},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-12T13:30:00Z","v":300,"vw":20.08},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-12T14:00:00Z","v":135,"vw":19.99},{"c":19.62,"h":19.62,"l":19.62,"n":4,"o":19.62,"t":"2026-10-13T13:45:00Z","v":310,"vw":19.62},{"c":19.49,"h":19.49,"l":19.49,"n":4,"o":19.49,"t":"2026-10-13T14:15:00Z","v":192,"vw":19.49},{"c":19.4765,"h":19.4765,"l":19.4765,"n":1,"o":19.4765,"t":"2026-10-13T16:30:00Z","v":129,"vw":19.4765},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-14T15:00:00Z","v":100,"vw":19.15},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-14T16:30:00Z","v":100,"vw":19.05},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-14T17:30:00Z","v":115,"vw":18.75},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-14T17:45:00Z","v":100,"vw":18.78},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-14T18:45:00Z","v":100,"vw":18.92},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-14T19:15:00Z","v":100,"vw":18.99},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-15T12:30:00Z","v":100,"vw":20.14},{"c":18.915,"h":18.915,"l":18.915,"n":3,"o":18.915,"t":"2026-10-15T14:15:00Z","v":278,"vw":18.915},{"c":18.78,"h":18.78,"l":18.78,"n":2,"o":18.78,"t":"2026-10-15T14:30:00Z","v":189,"vw":18.78},{"c":19.195,"h":19.195,"l":19.195,"n":4,"o":19.195,"t":"2026-10-15T15:30:00Z","v":367,"vw":19.195},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-15T16:00:00Z","v":100,"vw":19.19},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-15T17:45:00Z","v":100,"vw":19.04},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-16T13:30:00Z","v":275,"vw":18.91},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-16T13:45:00Z","v":100,"vw":18.82},{"c":18.545,"h":18.545,"l":18.545,"n":1,"o":18.545,"t":"2026-10-16T15:45:00Z","v":100,"vw":18.545},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-16T16:45:00Z","v":100,"vw":18.51},{"c":18.25,"h":18.25,"l":18.25,"n":6,"o":18.25,"t":"2026-10-16T18:15:00Z","v":1735,"vw":18.25},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-16T19:45:00Z","v":101,"vw":18.09},{"c":18.1265,"h":18.1265,"l":18.1265,"n":1,"o":18.1265,"t":"2026-10-19T14:30:00Z","v":275,"vw":18.1265},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-20T13:30:00Z","v":114,"vw":18.15},{"c":18.7001,"h":18.7001,"l":18.7,"n":5,"o":18.7,"t":"2026-10-20T15:00:00Z","v":451,"vw":18.70005},{"c":18.9024,"h":18.9024,"l":18.9024,"n":1,"o":18.9024,"t":"2026-10-21T13:45:00Z","v":250,"vw":18.9024},{"c":18.87,"h":18.88,"l":18.87,"n":2,"o":18.88,"t":"2026-10-21T14:00:00Z","v":440,"vw":18.875},{"c":19.23,"h":19.23,"l":18.9,"n":27,"o":18.9,"t":"2026-10-21T14:15:00Z","v":4067,"vw":19.171424},{"c":19.6497,"h":19.6497,"l":19.63,"n":8,"o":19.64,"t":"2026-10-21T15:15:00Z","v":1383,"vw":19.639445},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-22T13:45:00Z","v":250,"vw":19.94},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-22T14:30:00Z","v":187,"vw":19.63},{"c":19.765,"h":19.765,"l":19.765,"n":2,"o":19.765,"t":"2026-10-22T15:00:00Z","v":400,"vw":19.765},{"c":19.81,"h":19.81,"l":19.81,"n":4,"o":19.81,"t":"2026-10-22T15:15:00Z","v":650,"vw":19.81},{"c":19.97,"h":19.97,"l":19.95,"n":5,"o":19.95,"t":"2026-10-22T15:30:00Z","v":733,"vw":19.956667},{"c":19.1306,"h":19.1306,"l":19.1306,"n":1,"o":19.1306,"t":"2026-10-22T18:00:00Z","v":175,"vw":19.1306},{"c":19.3389,"h":19.3389,"l":19.3389,"n":1,"o":19.3389,"t":"2026-10-22T19:30:00Z","v":228,"vw":19.3389}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7188687488090697,"strike":29.24525004763721,"iv":1.4249257676389169,"gamma":0.03641006933016168,"theta":-0.037626450703898036,"vega":0.015110288443244782,"rho":0.00243685016740815,"breakevenPct":56.1989793020298},{"delta":0.25,"premium":0.7902361944032488,"strike":25.195276111935026,"iv":1.1429891578174292,"gamma":0.05152861757297892,"theta":-0.034389483360407,"vega":0.01714761676197272,"rho":0.003126281124244278,"breakevenPct":35.459031065240474},{"delta":0.3,"premium":0.8728241394617399,"strike":23.087034421530404,"iv":0.9744705916863308,"gamma":0.06615045704676081,"theta":-0.032227852335879104,"vega":0.018764660864927184,"rho":0.0038073484638475627,"breakevenPct":24.89956660737279},{"delta":0.35,"premium":0.9324903512825777,"strike":21.675096487174223,"iv":0.8308660715526306,"gamma":0.08268171589870091,"theta":-0.02931113969534022,"vega":0.01997358054751042,"rho":0.00450683912066093,"breakevenPct":17.850353372239397},{"delta":0.4,"premium":1.026435574229692,"strike":20.788515406162464,"iv":0.7505285714285714,"gamma":0.09536442577030813,"theta":-0.02765014005602241,"vega":0.020848039215686273,"rho":0.005186124179158322,"breakevenPct":13.71844771437739},{"delta":0.45,"premium":1.1139705882352942,"strike":20.088235294117645,"iv":0.6791,"gamma":0.10782941176470588,"theta":-0.025829411764705882,"vega":0.021338235294117647,"rho":0.005867783157045033,"breakevenPct":10.524288742567453},{"delta":0.5,"premium":1.3166666666666669,"strike":19.596491228070175,"iv":0.6779280701754387,"gamma":0.10786666666666667,"theta":-0.02588245614035088,"vega":0.021359649122807016,"rho":0.00646961357336697,"breakevenPct":9.017519898749661},{"delta":0.55,"premium":1.535964912280702,"strike":19.134810710987995,"iv":0.6868846722068329,"gamma":0.10611228070175438,"theta":-0.026205632502308403,"vega":0.0213134810710988,"rho":0.007059935524291698,"breakevenPct":7.754013247296867},{"delta":0.6,"premium":1.8684623430962342,"strike":18.62970711297071,"iv":0.7241964435146443,"gamma":0.09852740585774059,"theta":-0.02689246861924686,"vega":0.02074456066945607,"rho":0.0075654907874062646,"breakevenPct":6.85424017800351},{"delta":0.65,"premium":2.2476464435146446,"strike":18.106694560669457,"iv":0.773202719665272,"gamma":0.0885378661087866,"theta":-0.027729288702928873,"vega":0.019960041841004184,"rho":0.00803608577814715,"breakevenPct":6.104481523951045},{"delta":0.7,"premium":2.762362637362637,"strike":17.453296703296704,"iv":0.8383076923076923,"gamma":0.07682335164835166,"theta":-0.028118681318681317,"vega":0.01870659340659341,"rho":0.008401309132914148,"breakevenPct":5.381552395361285},{"delta":0.75,"premium":3.386775362318841,"strike":16.692028985507246,"iv":0.916983695652174,"gamma":0.06424202898550724,"theta":-0.028207608695652173,"vega":0.017153260869565215,"rho":0.008680084946300572,"breakevenPct":4.6681454589465226},{"delta":0.8,"premium":4.214004629629629,"strike":15.726851851851851,"iv":1.0202449074074076,"gamma":0.05083148148148147,"theta":-0.027726851851851853,"vega":0.015126388888888887,"rho":0.008797694906113674,"breakevenPct":3.949041517786218},{"delta":0.85,"premium":5.348214285714285,"strike":14.446428571428573,"iv":1.1599660714285713,"gamma":0.037307142857142865,"theta":-0.026280357142857143,"vega":0.012548214285714288,"rho":0.008670971882487666,"breakevenPct":3.186849275895486},{"delta":0.9,"premium":6.006410256410256,"strike":13.572649572649572,"iv":1.0939461538461537,"gamma":0.02811452991452991,"theta":-0.019289743589743582,"vega":0.009221367521367518,"rho":0.008917051663914335,"breakevenPct":2.0630435277550285}],"put":[{"delta":0.15,"premium":0.7,"strike":13.859226340442417,"iv":1.3872703013470187,"gamma":0.031245696691772674,"theta":-0.029703855583817537,"vega":0.012580427840226805,"rho":-0.002872192840504429,"breakevenPct":31.402697448080264},{"delta":0.2,"premium":0.7327754785845398,"strike":15.655509571690796,"iv":1.054338684707243,"gamma":0.04952106228560844,"theta":-0.026848030761884634,"vega":0.015084234104421255,"rho":-0.0036790147861038183,"breakevenPct":22.20976530051525},{"delta":0.25,"premium":0.8656900932753417,"strike":16.661086247287667,"iv":0.9385909124926481,"gamma":0.062791193790556,"theta":-0.026976864534396024,"vega":0.017090612554346882,"rho":-0.004560160917154308,"breakevenPct":17.660693655354784},{"delta":0.3,"premium":0.9600280485965648,"strike":17.467040647954196,"iv":0.8305340180303523,"gamma":0.07836760193151941,"theta":-0.02589001790460947,"vega":0.018685122842702365,"rho":-0.005413114599492982,"breakevenPct":13.951131456226861},{"delta":0.35,"premium":1.0333321529550368,"strike":18.148142902022386,"iv":0.7256604785595212,"gamma":0.09460029147781407,"theta":-0.024006737350863123,"vega":0.01990751313722576,"rho":-0.006247105510956397,"breakevenPct":10.782760270300992},{"delta":0.4,"premium":1.1443795730274373,"strike":18.641686991233055,"iv":0.6686150101009342,"gamma":0.10705666953238298,"theta":-0.022844085351521798,"vega":0.02071428420488175,"rho":-0.007100214843139861,"breakevenPct":8.788855837079035},{"delta":0.45,"premium":1.2424744897959183,"strike":19.087372448979593,"iv":0.6122680484693878,"gamma":0.11969974489795918,"theta":-0.021397130102040817,"vega":0.021273788265306123,"rho":-0.0079457181143436,"breakevenPct":6.976912422869511},{"delta":0.5,"premium":1.30625,"strike":19.40625,"iv":0.557771875,"gamma":0.1328375,"theta":-0.019196875,"vega":0.021178125,"rho":-0.008771068099885735,"breakevenPct":5.647099299911904},{"delta":0.55,"premium":1.3700255102040817,"strike":19.72512755102041,"iv":0.5032757015306122,"gamma":0.14597525510204082,"theta":-0.01699661989795918,"vega":0.02108246173469388,"rho":-0.009596418085427872,"breakevenPct":4.317286176954294},{"delta":0.6,"premium":1.4565335138794855,"strike":20.046716316858497,"iv":0.4554450914014895,"gamma":0.15633764387271495,"theta":-0.01493182125930941,"vega":0.020836492890995262,"rho":-0.010437224959395659,"breakevenPct":3.0918413256373425},{"delta":0.65,"premium":1.685037237643873,"strike":20.385240352064997,"iv":0.44925010155721057,"gamma":0.14936404874746106,"theta":-0.013713134732566011,"vega":0.01965165876777251,"rho":-0.011374581382804849,"breakevenPct":2.518320026162736},{"delta":0.7,"premium":1.91354096140826,"strike":20.723764387271498,"iv":0.4430551117129316,"gamma":0.14239045362220717,"theta":-0.012494448205822614,"vega":0.018466824644549767,"rho":-0.012311937806214035,"breakevenPct":1.9447987266881306},{"delta":0.75,"premium":2.146153846153846,"strike":21.06153846153846,"iv":0.4338769230769231,"gamma":0.1340476923076923,"theta":-0.011063076923076924,"vega":0.017050769230769234,"rho":-0.013251064682258035,"breakevenPct":1.3966073856707928},{"delta":0.8,"premium":2.3969899665551844,"strike":21.39598662207358,"iv":0.4114688963210702,"gamma":0.11963297658862874,"theta":-0.00868849498327759,"vega":0.014609297658862876,"rho":-0.014198043130856415,"breakevenPct":0.9607489038987339},{"delta":0.85,"premium":2.6478260869565218,"strike":21.730434782608697,"iv":0.3890608695652174,"gamma":0.10521826086956522,"theta":-0.006313913043478262,"vega":0.012167826086956523,"rho":-0.015145021579454793,"breakevenPct":0.524890422126676},{"delta":0.9,"premium":3.6450819672131187,"strike":22.795081967213118,"iv":0.43890000000000035,"gamma":0.07757909836065566,"theta":-0.004837295081967215,"vega":0.009484426229508193,"rho":-0.016672602680680396,"breakevenPct":0.173588485818397}]},"raw":{"call":[{"delta":0.2,"premium":0.7188687488090697,"strike":29.24525004763721,"iv":1.4249257676389169,"gamma":0.03641006933016168,"theta":-0.037626450703898036,"vega":0.015110288443244782,"rho":0.00243685016740815,"breakevenPct":56.1989793020298},{"delta":0.25,"premium":0.7902361944032488,"strike":25.195276111935026,"iv":1.1429891578174292,"gamma":0.05152861757297892,"theta":-0.034389483360407,"vega":0.01714761676197272,"rho":0.003126281124244278,"breakevenPct":35.459031065240474},{"delta":0.3,"premium":0.8728241394617399,"strike":23.087034421530404,"iv":0.9744705916863308,"gamma":0.06615045704676081,"theta":-0.032227852335879104,"vega":0.018764660864927184,"rho":0.0038073484638475627,"breakevenPct":24.89956660737279},{"delta":0.35,"premium":0.9324903512825777,"strike":21.675096487174223,"iv":0.8308660715526306,"gamma":0.08268171589870091,"theta":-0.02931113969534022,"vega":0.01997358054751042,"rho":0.00450683912066093,"breakevenPct":17.850353372239397},{"delta":0.4,"premium":1.026435574229692,"strike":20.788515406162464,"iv":0.7505285714285714,"gamma":0.09536442577030813,"theta":-0.02765014005602241,"vega":0.020848039215686273,"rho":0.005186124179158322,"breakevenPct":13.71844771437739},{"delta":0.45,"premium":1.1139705882352942,"strike":20.088235294117645,"iv":0.6791,"gamma":0.10782941176470588,"theta":-0.025829411764705882,"vega":0.021338235294117647,"rho":0.005867783157045033,"breakevenPct":10.524288742567453},{"delta":0.5,"premium":1.3166666666666669,"strike":19.596491228070175,"iv":0.6779280701754387,"gamma":0.10786666666666667,"theta":-0.02588245614035088,"vega":0.021359649122807016,"rho":0.00646961357336697,"breakevenPct":9.017519898749661},{"delta":0.55,"premium":1.535964912280702,"strike":19.134810710987995,"iv":0.6868846722068329,"gamma":0.10611228070175438,"theta":-0.026205632502308403,"vega":0.0213134810710988,"rho":0.007059935524291698,"breakevenPct":7.754013247296867},{"delta":0.6,"premium":1.8684623430962342,"strike":18.62970711297071,"iv":0.7241964435146443,"gamma":0.09852740585774059,"theta":-0.02689246861924686,"vega":0.02074456066945607,"rho":0.0075654907874062646,"breakevenPct":6.85424017800351},{"delta":0.65,"premium":2.2476464435146446,"strike":18.106694560669457,"iv":0.773202719665272,"gamma":0.0885378661087866,"theta":-0.027729288702928873,"vega":0.019960041841004184,"rho":0.00803608577814715,"breakevenPct":6.104481523951045},{"delta":0.7,"premium":2.762362637362637,"strike":17.453296703296704,"iv":0.8383076923076923,"gamma":0.07682335164835166,"theta":-0.028118681318681317,"vega":0.01870659340659341,"rho":0.008401309132914148,"breakevenPct":5.381552395361285},{"delta":0.75,"premium":3.386775362318841,"strike":16.692028985507246,"iv":0.916983695652174,"gamma":0.06424202898550724,"theta":-0.028207608695652173,"vega":0.017153260869565215,"rho":0.008680084946300572,"breakevenPct":4.6681454589465226},{"delta":0.8,"premium":4.214004629629629,"strike":15.726851851851851,"iv":1.0202449074074076,"gamma":0.05083148148148147,"theta":-0.027726851851851853,"vega":0.015126388888888887,"rho":0.008797694906113674,"breakevenPct":3.949041517786218},{"delta":0.85,"premium":5.348214285714285,"strike":14.446428571428573,"iv":1.1599660714285713,"gamma":0.037307142857142865,"theta":-0.026280357142857143,"vega":0.012548214285714288,"rho":0.008670971882487666,"breakevenPct":3.186849275895486},{"delta":0.9,"premium":6.006410256410256,"strike":13.572649572649572,"iv":1.0939461538461537,"gamma":0.02811452991452991,"theta":-0.019289743589743582,"vega":0.009221367521367518,"rho":0.008917051663914335,"breakevenPct":2.0630435277550285}],"put":[{"delta":0.15,"premium":0.7,"strike":13.859226340442417,"iv":1.3872703013470187,"gamma":0.031245696691772674,"theta":-0.029703855583817537,"vega":0.012580427840226805,"rho":-0.002872192840504429,"breakevenPct":31.402697448080264},{"delta":0.2,"premium":0.7327754785845398,"strike":15.655509571690796,"iv":1.054338684707243,"gamma":0.04952106228560844,"theta":-0.026848030761884634,"vega":0.015084234104421255,"rho":-0.0036790147861038183,"breakevenPct":22.20976530051525},{"delta":0.25,"premium":0.8656900932753417,"strike":16.661086247287667,"iv":0.9385909124926481,"gamma":0.062791193790556,"theta":-0.026976864534396024,"vega":0.017090612554346882,"rho":-0.004560160917154308,"breakevenPct":17.660693655354784},{"delta":0.3,"premium":0.9600280485965648,"strike":17.467040647954196,"iv":0.8305340180303523,"gamma":0.07836760193151941,"theta":-0.02589001790460947,"vega":0.018685122842702365,"rho":-0.005413114599492982,"breakevenPct":13.951131456226861},{"delta":0.35,"premium":1.0333321529550368,"strike":18.148142902022386,"iv":0.7256604785595212,"gamma":0.09460029147781407,"theta":-0.024006737350863123,"vega":0.01990751313722576,"rho":-0.006247105510956397,"breakevenPct":10.782760270300992},{"delta":0.4,"premium":1.1443795730274373,"strike":18.641686991233055,"iv":0.6686150101009342,"gamma":0.10705666953238298,"theta":-0.022844085351521798,"vega":0.02071428420488175,"rho":-0.007100214843139861,"breakevenPct":8.788855837079035},{"delta":0.45,"premium":1.2424744897959183,"strike":19.087372448979593,"iv":0.6122680484693878,"gamma":0.11969974489795918,"theta":-0.021397130102040817,"vega":0.021273788265306123,"rho":-0.0079457181143436,"breakevenPct":6.976912422869511},{"delta":0.5,"premium":1.30625,"strike":19.40625,"iv":0.557771875,"gamma":0.1328375,"theta":-0.019196875,"vega":0.021178125,"rho":-0.008771068099885735,"breakevenPct":5.647099299911904},{"delta":0.55,"premium":1.3700255102040817,"strike":19.72512755102041,"iv":0.5032757015306122,"gamma":0.14597525510204082,"theta":-0.01699661989795918,"vega":0.02108246173469388,"rho":-0.009596418085427872,"breakevenPct":4.317286176954294},{"delta":0.6,"premium":1.4565335138794855,"strike":20.046716316858497,"iv":0.4554450914014895,"gamma":0.15633764387271495,"theta":-0.01493182125930941,"vega":0.020836492890995262,"rho":-0.010437224959395659,"breakevenPct":3.0918413256373425},{"delta":0.65,"premium":1.685037237643873,"strike":20.385240352064997,"iv":0.44925010155721057,"gamma":0.14936404874746106,"theta":-0.013713134732566011,"vega":0.01965165876777251,"rho":-0.011374581382804849,"breakevenPct":2.518320026162736},{"delta":0.7,"premium":1.91354096140826,"strike":20.723764387271498,"iv":0.4430551117129316,"gamma":0.14239045362220717,"theta":-0.012494448205822614,"vega":0.018466824644549767,"rho":-0.012311937806214035,"breakevenPct":1.9447987266881306},{"delta":0.75,"premium":2.146153846153846,"strike":21.06153846153846,"iv":0.4338769230769231,"gamma":0.1340476923076923,"theta":-0.011063076923076924,"vega":0.017050769230769234,"rho":-0.013251064682258035,"breakevenPct":1.3966073856707928},{"delta":0.8,"premium":2.3969899665551844,"strike":21.39598662207358,"iv":0.4114688963210702,"gamma":0.11963297658862874,"theta":-0.00868849498327759,"vega":0.014609297658862876,"rho":-0.014198043130856415,"breakevenPct":0.9607489038987339},{"delta":0.85,"premium":2.6478260869565218,"strike":21.730434782608697,"iv":0.3890608695652174,"gamma":0.10521826086956522,"theta":-0.006313913043478262,"vega":0.012167826086956523,"rho":-0.015145021579454793,"breakevenPct":0.524890422126676},{"delta":0.9,"premium":3.6450819672131187,"strike":22.795081967213118,"iv":0.43890000000000035,"gamma":0.07757909836065566,"theta":-0.004837295081967215,"vega":0.009484426229508193,"rho":-0.016672602680680396,"breakevenPct":0.173588485818397}]}},"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"}}