{"symbol":"CNBS","url":"https://intraalpha.com/companies/CNBS","capturedAt":"2026-10-22T15:48:20.845Z","state":"ready","quote":{"symbol":"CNBS","last_price":24.28,"prev_close":23.8787,"regular_close":24.28,"change":0.4013,"change_pct":1.6806,"regular_change":0.4013,"regular_change_pct":1.6806,"extended_change":0,"extended_change_pct":0,"bid":24.48,"ask":24.54,"bid_size":500,"ask_size":500,"volume":702,"vwap":24.467059,"open":24.64,"high":24.64,"low":24.28,"close":24.28,"trade_count":49,"last_trade_at":"2026-10-22T14:36:37.476682284Z","last_quote_at":"2026-10-22T15:48:00.002311018Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:48:12.67239734-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":71600000,"net_expense_ratio":0.0076,"portfolio_turnover":0.42,"dividend_yield":0.0234,"inception_date":"2019-07-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:48:20.421243+00:00"},"optionObservedAt":"2026-10-22T15:34:55.703Z","bars":[{"c":23.64,"h":23.64,"l":23.64,"n":4,"o":23.64,"t":"2026-10-15T13:35:00Z","v":106,"vw":23.64},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-15T13:50:00Z","v":100,"vw":23.52},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-15T14:00:00Z","v":136,"vw":23.56},{"c":23.75,"h":23.75,"l":23.75,"n":8,"o":23.75,"t":"2026-10-15T15:00:00Z","v":1044,"vw":23.75},{"c":23.94,"h":23.94,"l":23.79,"n":6,"o":23.82,"t":"2026-10-15T15:25:00Z","v":612,"vw":23.851475},{"c":24,"h":24,"l":23.99,"n":3,"o":23.99,"t":"2026-10-15T15:30:00Z","v":300,"vw":23.996667},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-15T16:05:00Z","v":195,"vw":24.01},{"c":23.6999,"h":23.6999,"l":23.6999,"n":2,"o":23.6999,"t":"2026-10-16T13:40:00Z","v":250,"vw":23.6999},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-16T13:45:00Z","v":300,"vw":23.66},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-16T14:45:00Z","v":203,"vw":23.44},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-16T15:35:00Z","v":190,"vw":23.31},{"c":23.21,"h":23.21,"l":23.21,"n":2,"o":23.21,"t":"2026-10-16T16:45:00Z","v":156,"vw":23.21},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-16T16:55:00Z","v":100,"vw":23.21},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-16T17:05:00Z","v":135,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-16T17:10:00Z","v":706,"vw":23.2},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-16T17:55:00Z","v":168,"vw":22.95},{"c":22.84,"h":22.86,"l":22.84,"n":5,"o":22.86,"t":"2026-10-16T18:20:00Z","v":375,"vw":22.850561},{"c":22.71,"h":22.71,"l":22.67,"n":4,"o":22.67,"t":"2026-10-16T19:10:00Z","v":1050,"vw":22.674571},{"c":22.51,"h":22.51,"l":22.48,"n":3,"o":22.48,"t":"2026-10-19T13:55:00Z","v":653,"vw":22.484601},{"c":22.28,"h":22.28,"l":22.22,"n":5,"o":22.22,"t":"2026-10-19T14:15:00Z","v":666,"vw":22.2494},{"c":22.5278,"h":22.5278,"l":22.5278,"n":1,"o":22.5278,"t":"2026-10-19T14:25:00Z","v":104,"vw":22.5278},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-19T17:30:00Z","v":172,"vw":22.75},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-20T16:45:00Z","v":500,"vw":23.4},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T17:45:00Z","v":145,"vw":23.3},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-21T14:40:00Z","v":102,"vw":23.96},{"c":23.98,"h":23.98,"l":23.96,"n":3,"o":23.96,"t":"2026-10-21T14:45:00Z","v":315,"vw":23.969618},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-21T14:55:00Z","v":210,"vw":24.04},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-21T15:20:00Z","v":136,"vw":24.14},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-21T15:30:00Z","v":209,"vw":24.26},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-21T15:55:00Z","v":162,"vw":24.44},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-21T16:10:00Z","v":146,"vw":24.42},{"c":24.42,"h":24.42,"l":24.42,"n":2,"o":24.42,"t":"2026-10-21T16:50:00Z","v":858,"vw":24.42},{"c":24.4453,"h":24.4453,"l":24.44,"n":3,"o":24.44,"t":"2026-10-21T17:15:00Z","v":700,"vw":24.443557},{"c":24.4145,"h":24.4145,"l":24.41,"n":2,"o":24.41,"t":"2026-10-21T17:20:00Z","v":1000,"vw":24.41225},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-21T17:25:00Z","v":100,"vw":24.31},{"c":23.79,"h":23.79,"l":23.68,"n":3,"o":23.68,"t":"2026-10-21T19:10:00Z","v":1303,"vw":23.781538},{"c":23.825,"h":23.84,"l":23.825,"n":3,"o":23.84,"t":"2026-10-21T19:35:00Z","v":283,"vw":23.8325},{"c":23.835,"h":23.845,"l":23.835,"n":5,"o":23.845,"t":"2026-10-21T19:40:00Z","v":508,"vw":23.841},{"c":23.82,"h":23.82,"l":23.82,"n":1,"o":23.82,"t":"2026-10-21T19:45:00Z","v":250,"vw":23.82},{"c":23.84,"h":23.84,"l":23.825,"n":8,"o":23.825,"t":"2026-10-21T19:50:00Z","v":927,"vw":23.830012},{"c":23.875,"h":23.875,"l":23.865,"n":8,"o":23.865,"t":"2026-10-21T19:55:00Z","v":471,"vw":23.868333},{"c":24.64,"h":24.64,"l":24.64,"n":3,"o":24.64,"t":"2026-10-22T13:45:00Z","v":249,"vw":24.64},{"c":24.28,"h":24.28,"l":24.28,"n":4,"o":24.28,"t":"2026-10-22T14:35:00Z","v":219,"vw":24.28}],"history":[{"c":4.4,"h":4.49,"l":4.4,"n":171,"o":4.43,"t":"2024-10-21T04:00:00Z","v":15607,"vw":4.436608},{"c":4.7661,"h":4.7899,"l":4.37,"n":352,"o":4.37,"t":"2024-10-22T04:00:00Z","v":83545,"vw":4.734765},{"c":4.72,"h":4.8278,"l":4.64,"n":161,"o":4.75,"t":"2024-10-23T04:00:00Z","v":14073,"vw":4.700888},{"c":4.6002,"h":4.7308,"l":4.6,"n":151,"o":4.71,"t":"2024-10-24T04:00:00Z","v":11264,"vw":4.666179},{"c":4.62,"h":4.6799,"l":4.59,"n":220,"o":4.59,"t":"2024-10-25T04:00:00Z","v":18236,"vw":4.633342},{"c":4.595,"h":4.7093,"l":4.57,"n":161,"o":4.62,"t":"2024-10-28T04:00:00Z","v":18629,"vw":4.638734},{"c":4.405,"h":4.61,"l":4.405,"n":156,"o":4.61,"t":"2024-10-29T04:00:00Z","v":14043,"vw":4.503607},{"c":4.33,"h":4.415,"l":4.31,"n":168,"o":4.39,"t":"2024-10-30T04:00:00Z","v":7771,"vw":4.382288},{"c":4.256,"h":4.3299,"l":4.23,"n":136,"o":4.31,"t":"2024-10-31T04:00:00Z","v":14025,"vw":4.2845},{"c":4.37,"h":4.39,"l":4.2913,"n":174,"o":4.3,"t":"2024-11-01T04:00:00Z","v":21575,"vw":4.340029},{"c":4.495,"h":4.5641,"l":4.43,"n":236,"o":4.43,"t":"2024-11-04T05:00:00Z","v":32262,"vw":4.49718},{"c":4.432,"h":4.53,"l":4.4,"n":379,"o":4.53,"t":"2024-11-05T05:00:00Z","v":37772,"vw":4.448378},{"c":3.485,"h":4.15,"l":3.4,"n":1308,"o":4.09,"t":"2024-11-06T05:00:00Z","v":287410,"vw":3.575771},{"c":3.57,"h":3.61,"l":3.5,"n":287,"o":3.5,"t":"2024-11-07T05:00:00Z","v":103676,"vw":3.535916},{"c":3.38,"h":3.6,"l":3.37,"n":399,"o":3.6,"t":"2024-11-08T05:00:00Z","v":80391,"vw":3.43089},{"c":3.035,"h":3.4196,"l":3.01,"n":761,"o":3.39,"t":"2024-11-11T05:00:00Z","v":112548,"vw":3.143733},{"c":3.29,"h":3.35,"l":3.02,"n":326,"o":3.02,"t":"2024-11-12T05:00:00Z","v":53012,"vw":3.195132},{"c":3.47,"h":3.55,"l":3.16,"n":444,"o":3.37,"t":"2024-11-13T05:00:00Z","v":39661,"vw":3.414125},{"c":3.407,"h":3.5,"l":3.396,"n":225,"o":3.42,"t":"2024-11-14T05:00:00Z","v":28570,"vw":3.440529},{"c":3.395,"h":3.45,"l":3.32,"n":143,"o":3.39,"t":"2024-11-15T05:00:00Z","v":39182,"vw":3.415967},{"c":3.3653,"h":3.47,"l":3.35,"n":188,"o":3.4,"t":"2024-11-18T05:00:00Z","v":24889,"vw":3.410964},{"c":3.31,"h":3.36,"l":3.3,"n":180,"o":3.32,"t":"2024-11-19T05:00:00Z","v":12957,"vw":3.309292},{"c":3.34,"h":3.38,"l":3.29,"n":210,"o":3.3,"t":"2024-11-20T05:00:00Z","v":54566,"vw":3.33635},{"c":3.2763,"h":3.38,"l":3.2,"n":176,"o":3.37,"t":"2024-11-21T05:00:00Z","v":27420,"vw":3.295404},{"c":3.2699,"h":3.3092,"l":3.23,"n":194,"o":3.26,"t":"2024-11-22T05:00:00Z","v":35690,"vw":3.247075},{"c":3.32,"h":3.36,"l":3.27,"n":231,"o":3.27,"t":"2024-11-25T05:00:00Z","v":44305,"vw":3.328179},{"c":3.3127,"h":3.38,"l":3.26,"n":417,"o":3.31,"t":"2024-11-26T05:00:00Z","v":119558,"vw":3.288327},{"c":3.36,"h":3.369,"l":3.2904,"n":252,"o":3.3,"t":"2024-11-27T05:00:00Z","v":45144,"vw":3.343313},{"c":3.27,"h":3.3491,"l":3.27,"n":127,"o":3.34,"t":"2024-11-29T05:00:00Z","v":7055,"vw":3.308444},{"c":3.29,"h":3.34,"l":3.25,"n":226,"o":3.27,"t":"2024-12-02T05:00:00Z","v":64827,"vw":3.317137},{"c":3.22,"h":3.34,"l":3.22,"n":180,"o":3.3,"t":"2024-12-03T05:00:00Z","v":17085,"vw":3.261012},{"c":3.13,"h":3.25,"l":3.12,"n":287,"o":3.22,"t":"2024-12-04T05:00:00Z","v":37519,"vw":3.15935},{"c":3.1588,"h":3.23,"l":3.12,"n":185,"o":3.12,"t":"2024-12-05T05:00:00Z","v":30645,"vw":3.163405},{"c":3.1343,"h":3.19,"l":3.1343,"n":170,"o":3.16,"t":"2024-12-06T05:00:00Z","v":15486,"vw":3.162536},{"c":3.1415,"h":3.21,"l":3.12,"n":158,"o":3.12,"t":"2024-12-09T05:00:00Z","v":21574,"vw":3.16288},{"c":3.11,"h":3.2,"l":3.1,"n":228,"o":3.16,"t":"2024-12-10T05:00:00Z","v":33564,"vw":3.143317},{"c":3.01,"h":3.1,"l":2.99,"n":409,"o":3.1,"t":"2024-12-11T05:00:00Z","v":68674,"vw":3.03569},{"c":2.91,"h":2.99,"l":2.9,"n":323,"o":2.99,"t":"2024-12-12T05:00:00Z","v":64213,"vw":2.952455},{"c":2.9075,"h":2.92,"l":2.85,"n":230,"o":2.91,"t":"2024-12-13T05:00:00Z","v":44584,"vw":2.885322},{"c":2.8,"h":2.9,"l":2.77,"n":350,"o":2.9,"t":"2024-12-16T05:00:00Z","v":104288,"vw":2.849399},{"c":2.9,"h":2.91,"l":2.75,"n":825,"o":2.76,"t":"2024-12-17T05:00:00Z","v":75185,"vw":2.846236},{"c":2.87,"h":3.02,"l":2.8502,"n":320,"o":2.88,"t":"2024-12-18T05:00:00Z","v":52091,"vw":2.91373},{"c":2.8251,"h":2.9141,"l":2.815,"n":192,"o":2.91,"t":"2024-12-19T05:00:00Z","v":30074,"vw":2.854947},{"c":2.85,"h":2.91,"l":2.76,"n":257,"o":2.77,"t":"2024-12-20T05:00:00Z","v":367993,"vw":2.850347},{"c":2.85,"h":2.95,"l":2.82,"n":477,"o":2.85,"t":"2024-12-23T05:00:00Z","v":89399,"vw":2.866619},{"c":2.8879,"h":2.89,"l":2.84,"n":147,"o":2.87,"t":"2024-12-24T05:00:00Z","v":23078,"vw":2.873845},{"c":2.86,"h":2.89,"l":2.84,"n":263,"o":2.84,"t":"2024-12-26T05:00:00Z","v":39362,"vw":2.866437},{"c":2.79,"h":2.86,"l":2.79,"n":277,"o":2.86,"t":"2024-12-27T05:00:00Z","v":96227,"vw":2.799377},{"c":1.875,"h":2.02,"l":1.845,"n":838,"o":2.02,"t":"2024-12-30T05:00:00Z","v":182010,"vw":1.88093},{"c":2.05,"h":2.06,"l":1.89,"n":1680,"o":1.94,"t":"2024-12-31T05:00:00Z","v":516262,"vw":1.94677},{"c":2.17,"h":2.21,"l":2.06,"n":527,"o":2.06,"t":"2025-01-02T05:00:00Z","v":289584,"vw":2.133756},{"c":2.17,"h":2.22,"l":2.12,"n":733,"o":2.22,"t":"2025-01-03T05:00:00Z","v":48394,"vw":2.153101},{"c":2.13,"h":2.21,"l":2.11,"n":303,"o":2.21,"t":"2025-01-06T05:00:00Z","v":30729,"vw":2.155351},{"c":2.105,"h":2.18,"l":2.1,"n":210,"o":2.15,"t":"2025-01-07T05:00:00Z","v":26131,"vw":2.125911},{"c":1.95,"h":2.1,"l":1.95,"n":407,"o":2.1,"t":"2025-01-08T05:00:00Z","v":29869,"vw":2.000286},{"c":1.88,"h":2.02,"l":1.87,"n":413,"o":1.98,"t":"2025-01-10T05:00:00Z","v":164600,"vw":1.879443},{"c":1.87,"h":1.8896,"l":1.77,"n":1411,"o":1.88,"t":"2025-01-13T05:00:00Z","v":250152,"vw":1.809114},{"c":1.79,"h":1.86,"l":1.79,"n":300,"o":1.86,"t":"2025-01-14T05:00:00Z","v":35942,"vw":1.817019},{"c":1.8,"h":1.8473,"l":1.79,"n":210,"o":1.81,"t":"2025-01-15T05:00:00Z","v":29845,"vw":1.811276},{"c":1.79,"h":1.8,"l":1.79,"n":194,"o":1.79,"t":"2025-01-16T05:00:00Z","v":39923,"vw":1.794365},{"c":1.84,"h":1.845,"l":1.82,"n":210,"o":1.82,"t":"2025-01-17T05:00:00Z","v":30609,"vw":1.833814},{"c":1.85,"h":1.878,"l":1.84,"n":318,"o":1.87,"t":"2025-01-21T05:00:00Z","v":39633,"vw":1.855044},{"c":1.78,"h":1.84,"l":1.78,"n":374,"o":1.84,"t":"2025-01-22T05:00:00Z","v":47072,"vw":1.810402},{"c":1.78,"h":1.81,"l":1.765,"n":561,"o":1.8,"t":"2025-01-23T05:00:00Z","v":140057,"vw":1.780267},{"c":1.8,"h":1.81,"l":1.75,"n":423,"o":1.76,"t":"2025-01-24T05:00:00Z","v":163632,"vw":1.77205},{"c":1.765,"h":1.81,"l":1.7645,"n":211,"o":1.78,"t":"2025-01-27T05:00:00Z","v":32763645,"vw":1.781072},{"c":1.7649,"h":1.78,"l":1.75,"n":337,"o":1.76,"t":"2025-01-28T05:00:00Z","v":83957,"vw":1.770343},{"c":1.76,"h":1.7999,"l":1.73,"n":340,"o":1.77,"t":"2025-01-29T05:00:00Z","v":97003,"vw":1.761856},{"c":1.82,"h":1.84,"l":1.76,"n":269,"o":1.79,"t":"2025-01-30T05:00:00Z","v":57289,"vw":1.794635},{"c":1.7697,"h":1.82,"l":1.75,"n":315,"o":1.82,"t":"2025-01-31T05:00:00Z","v":48122,"vw":1.774864},{"c":1.75,"h":1.77,"l":1.7169,"n":351,"o":1.77,"t":"2025-02-03T05:00:00Z","v":74563,"vw":1.742117},{"c":1.85,"h":1.85,"l":1.75,"n":297,"o":1.78,"t":"2025-02-04T05:00:00Z","v":54982,"vw":1.786117},{"c":1.93,"h":1.96,"l":1.84,"n":357,"o":1.84,"t":"2025-02-05T05:00:00Z","v":120052,"vw":1.916437},{"c":1.9,"h":1.96,"l":1.89,"n":283,"o":1.96,"t":"2025-02-06T05:00:00Z","v":101010,"vw":1.934606},{"c":1.8501,"h":1.9225,"l":1.85,"n":213,"o":1.9,"t":"2025-02-07T05:00:00Z","v":57158,"vw":1.890224},{"c":1.8478,"h":1.88,"l":1.8,"n":272,"o":1.88,"t":"2025-02-10T05:00:00Z","v":30029,"vw":1.831356},{"c":1.82,"h":1.8586,"l":1.785,"n":273,"o":1.84,"t":"2025-02-11T05:00:00Z","v":55022,"vw":1.821535},{"c":1.79,"h":1.8375,"l":1.767,"n":232,"o":1.79,"t":"2025-02-12T05:00:00Z","v":116736,"vw":1.817575},{"c":1.8665,"h":1.8796,"l":1.79,"n":217,"o":1.79,"t":"2025-02-13T05:00:00Z","v":42478,"vw":1.843074},{"c":1.82,"h":1.89,"l":1.8001,"n":485,"o":1.89,"t":"2025-02-14T05:00:00Z","v":19852,"vw":1.824929},{"c":1.74,"h":1.81,"l":1.74,"n":338,"o":1.8,"t":"2025-02-18T05:00:00Z","v":122280,"vw":1.775518},{"c":1.7342,"h":1.75,"l":1.67,"n":355,"o":1.72,"t":"2025-02-19T05:00:00Z","v":100799,"vw":1.708832},{"c":1.7689,"h":1.77,"l":1.7101,"n":258,"o":1.72,"t":"2025-02-20T05:00:00Z","v":58460,"vw":1.738948},{"c":21.15,"h":21.17,"l":20.8401,"n":376,"o":20.9,"t":"2025-02-21T05:00:00Z","v":853324,"vw":21.071103},{"c":20.31,"h":22.68,"l":20.22,"n":541,"o":22.68,"t":"2025-02-24T05:00:00Z","v":31659,"vw":20.514909},{"c":19.94,"h":20.55,"l":19.94,"n":225,"o":20.55,"t":"2025-02-25T05:00:00Z","v":6491,"vw":20.164595},{"c":20.0585,"h":20.1676,"l":19.96,"n":151,"o":19.9908,"t":"2025-02-26T05:00:00Z","v":2388,"vw":20.097097},{"c":20.2712,"h":20.29,"l":20.05,"n":113,"o":20.05,"t":"2025-02-27T05:00:00Z","v":1168,"vw":20.150719},{"c":19.6481,"h":20.26,"l":19.62,"n":188,"o":20.26,"t":"2025-02-28T05:00:00Z","v":3545,"vw":19.917353},{"c":19.107,"h":19.7601,"l":19.1,"n":199,"o":19.74,"t":"2025-03-03T05:00:00Z","v":3855,"vw":19.383501},{"c":17.8466,"h":19.07,"l":17.82,"n":304,"o":19.07,"t":"2025-03-04T05:00:00Z","v":32692,"vw":18.466562},{"c":19.33,"h":19.33,"l":17.58,"n":270,"o":17.58,"t":"2025-03-05T05:00:00Z","v":4661,"vw":18.451506},{"c":18.4552,"h":19.19,"l":18.42,"n":247,"o":19.19,"t":"2025-03-06T05:00:00Z","v":2064,"vw":18.992466},{"c":18.5556,"h":18.84,"l":18.3,"n":132,"o":18.84,"t":"2025-03-07T05:00:00Z","v":8280,"vw":18.694114},{"c":17.98,"h":18.68,"l":17.8819,"n":186,"o":18.68,"t":"2025-03-10T04:00:00Z","v":5585,"vw":18.140685},{"c":17.8401,"h":18,"l":17.7299,"n":128,"o":17.85,"t":"2025-03-11T04:00:00Z","v":1885,"vw":17.810702},{"c":18.04,"h":18.18,"l":17.9599,"n":72,"o":18.18,"t":"2025-03-12T04:00:00Z","v":3086,"vw":18.085027},{"c":17.19,"h":17.84,"l":17.19,"n":118,"o":17.84,"t":"2025-03-13T04:00:00Z","v":2257,"vw":17.606251},{"c":17.6293,"h":17.7,"l":17.3,"n":181,"o":17.3,"t":"2025-03-14T04:00:00Z","v":1419,"vw":17.557332},{"c":17.8236,"h":17.87,"l":17.72,"n":116,"o":17.72,"t":"2025-03-17T04:00:00Z","v":1514,"vw":17.772406},{"c":17.6314,"h":17.755,"l":17.6314,"n":90,"o":17.755,"t":"2025-03-18T04:00:00Z","v":2087,"vw":17.674433},{"c":17.7483,"h":17.7483,"l":17.605,"n":95,"o":17.7201,"t":"2025-03-19T04:00:00Z","v":1077,"vw":17.627657},{"c":17.5807,"h":17.7001,"l":17.56,"n":143,"o":17.64,"t":"2025-03-20T04:00:00Z","v":2331,"vw":17.61122},{"c":17.3679,"h":17.53,"l":17.35,"n":114,"o":17.53,"t":"2025-03-21T04:00:00Z","v":6671,"vw":17.462513},{"c":17.4943,"h":17.54,"l":17.4,"n":132,"o":17.4,"t":"2025-03-24T04:00:00Z","v":2368,"vw":17.450724},{"c":17.237,"h":17.29,"l":17.237,"n":121,"o":17.28,"t":"2025-03-25T04:00:00Z","v":3011,"vw":17.273293},{"c":16.9769,"h":16.9769,"l":16.55,"n":170,"o":16.97,"t":"2025-03-26T04:00:00Z","v":5438,"vw":16.773336},{"c":17.4421,"h":17.4421,"l":17.24,"n":101,"o":17.24,"t":"2025-03-27T04:00:00Z","v":2752,"vw":17.273502},{"c":17.2771,"h":17.2823,"l":16.8604,"n":97,"o":17.233,"t":"2025-03-28T04:00:00Z","v":2641,"vw":17.11711},{"c":16.9102,"h":17.05,"l":16.64,"n":150,"o":17.05,"t":"2025-03-31T04:00:00Z","v":8722,"vw":16.849874},{"c":16.9308,"h":17.125,"l":16.89,"n":115,"o":16.89,"t":"2025-04-01T04:00:00Z","v":1658,"vw":16.97965},{"c":16.7993,"h":17.0299,"l":16.7993,"n":100,"o":17,"t":"2025-04-02T04:00:00Z","v":977,"vw":16.913411},{"c":15.7551,"h":16.21,"l":15.7551,"n":159,"o":16.21,"t":"2025-04-03T04:00:00Z","v":2143,"vw":16.081157},{"c":14.8704,"h":15.07,"l":14.445,"n":669,"o":15.07,"t":"2025-04-04T04:00:00Z","v":6578,"vw":14.80248},{"c":14.6801,"h":14.94,"l":14.3152,"n":224,"o":14.84,"t":"2025-04-07T04:00:00Z","v":5019,"vw":14.718263},{"c":14.2128,"h":14.81,"l":14.2128,"n":536,"o":14.81,"t":"2025-04-08T04:00:00Z","v":10242,"vw":14.538269},{"c":14.795,"h":15.25,"l":14.25,"n":128,"o":14.25,"t":"2025-04-09T04:00:00Z","v":1412,"vw":14.973108},{"c":14.7602,"h":14.985,"l":14.69,"n":115,"o":14.985,"t":"2025-04-10T04:00:00Z","v":1669,"vw":14.823889},{"c":14.8841,"h":14.91,"l":14.645,"n":108,"o":14.83,"t":"2025-04-11T04:00:00Z","v":2765,"vw":14.781173},{"c":14.8794,"h":14.97,"l":14.75,"n":100,"o":14.93,"t":"2025-04-14T04:00:00Z","v":1746,"vw":14.883636},{"c":14.9284,"h":15.0315,"l":14.89,"n":103,"o":14.99,"t":"2025-04-15T04:00:00Z","v":6532,"vw":14.960917},{"c":15.2711,"h":15.285,"l":14.84,"n":101,"o":15.03,"t":"2025-04-16T04:00:00Z","v":6495,"vw":15.112002},{"c":16.41,"h":16.41,"l":15.43,"n":149,"o":15.43,"t":"2025-04-17T04:00:00Z","v":6381,"vw":15.789679},{"c":15.5757,"h":16.37,"l":15.42,"n":163,"o":16.37,"t":"2025-04-21T04:00:00Z","v":22942,"vw":15.52481},{"c":15.8523,"h":15.8523,"l":15.62,"n":117,"o":15.72,"t":"2025-04-22T04:00:00Z","v":6421,"vw":15.682684},{"c":15.9689,"h":16.2,"l":15.93,"n":145,"o":16.09,"t":"2025-04-23T04:00:00Z","v":7227,"vw":16.083608},{"c":18.09,"h":18.36,"l":16.23,"n":276,"o":16.26,"t":"2025-04-24T04:00:00Z","v":17464,"vw":17.24535},{"c":18.16,"h":19.16,"l":17.89,"n":242,"o":18.27,"t":"2025-04-25T04:00:00Z","v":19740,"vw":18.278478},{"c":17.286,"h":18.1,"l":17.22,"n":165,"o":18.1,"t":"2025-04-28T04:00:00Z","v":6599,"vw":17.588234},{"c":18.317,"h":19.29,"l":17.46,"n":253,"o":17.46,"t":"2025-04-29T04:00:00Z","v":9931,"vw":18.242992},{"c":20.23,"h":20.91,"l":17.5901,"n":338,"o":18.27,"t":"2025-04-30T04:00:00Z","v":19298,"vw":19.6502},{"c":19.1057,"h":20.19,"l":19.09,"n":196,"o":20.16,"t":"2025-05-01T04:00:00Z","v":5888,"vw":19.474363},{"c":19.36,"h":21.22,"l":19.2575,"n":119,"o":21.22,"t":"2025-05-02T04:00:00Z","v":2833,"vw":19.589941},{"c":19.237,"h":19.345,"l":19.01,"n":123,"o":19.22,"t":"2025-05-05T04:00:00Z","v":12217,"vw":19.1233},{"c":18.6248,"h":19,"l":18.524,"n":132,"o":18.95,"t":"2025-05-06T04:00:00Z","v":3423,"vw":18.754514},{"c":18.0361,"h":18.71,"l":18.0361,"n":98,"o":18.59,"t":"2025-05-07T04:00:00Z","v":3062,"vw":18.427703},{"c":18.0697,"h":18.175,"l":18.0697,"n":117,"o":18.07,"t":"2025-05-08T04:00:00Z","v":1464,"vw":18.110385},{"c":17.1877,"h":17.84,"l":17.1877,"n":141,"o":17.8353,"t":"2025-05-09T04:00:00Z","v":4051,"vw":17.747637},{"c":17.0449,"h":17.89,"l":17,"n":151,"o":17.49,"t":"2025-05-12T04:00:00Z","v":6117,"vw":17.301925},{"c":17.479,"h":17.479,"l":17.09,"n":148,"o":17.09,"t":"2025-05-13T04:00:00Z","v":12237,"vw":17.328748},{"c":17.5499,"h":17.6236,"l":17.43,"n":130,"o":17.49,"t":"2025-05-14T04:00:00Z","v":6048,"vw":17.510112},{"c":18.0758,"h":18.44,"l":17.455,"n":132,"o":17.51,"t":"2025-05-15T04:00:00Z","v":14390,"vw":17.763874},{"c":16.89,"h":18.41,"l":16.89,"n":386,"o":18.11,"t":"2025-05-16T04:00:00Z","v":396287,"vw":17.714099},{"c":17.01,"h":17.25,"l":16.9,"n":852,"o":16.97,"t":"2025-05-19T04:00:00Z","v":64035,"vw":17.080223},{"c":17.2401,"h":17.25,"l":16.9968,"n":388,"o":17.095,"t":"2025-05-20T04:00:00Z","v":24858,"vw":17.136588},{"c":16.7828,"h":17.38,"l":16.7828,"n":160,"o":17.19,"t":"2025-05-21T04:00:00Z","v":6714,"vw":17.10935},{"c":16.7224,"h":16.785,"l":16.72,"n":151,"o":16.76,"t":"2025-05-22T04:00:00Z","v":2398,"vw":16.755729},{"c":16.56,"h":16.67,"l":16.4884,"n":145,"o":16.67,"t":"2025-05-23T04:00:00Z","v":4011,"vw":16.594473},{"c":16.3827,"h":16.6,"l":16.35,"n":194,"o":16.56,"t":"2025-05-27T04:00:00Z","v":5555,"vw":16.510253},{"c":16.4117,"h":16.52,"l":16.31,"n":121,"o":16.37,"t":"2025-05-28T04:00:00Z","v":8090,"vw":16.403955},{"c":16.431,"h":16.47,"l":16.35,"n":103,"o":16.42,"t":"2025-05-29T04:00:00Z","v":3449,"vw":16.40519},{"c":16.0088,"h":16.38,"l":16.0088,"n":149,"o":16.38,"t":"2025-05-30T04:00:00Z","v":4907,"vw":16.175883},{"c":15.8508,"h":16.0995,"l":15.84,"n":152,"o":15.84,"t":"2025-06-02T04:00:00Z","v":9259,"vw":15.892061},{"c":15.6825,"h":16.05,"l":15.6825,"n":171,"o":15.845,"t":"2025-06-03T04:00:00Z","v":4797,"vw":15.969158},{"c":15.5,"h":16,"l":15.5,"n":191,"o":15.62,"t":"2025-06-04T04:00:00Z","v":8631,"vw":15.779386},{"c":15.41,"h":15.59,"l":15.38,"n":186,"o":15.53,"t":"2025-06-05T04:00:00Z","v":19933,"vw":15.471086},{"c":15.4755,"h":15.52,"l":15.35,"n":195,"o":15.47,"t":"2025-06-06T04:00:00Z","v":8474,"vw":15.464641},{"c":15.308,"h":15.51,"l":15.29,"n":171,"o":15.51,"t":"2025-06-09T04:00:00Z","v":4826,"vw":15.447868},{"c":15.008,"h":15.45,"l":15.008,"n":187,"o":15.45,"t":"2025-06-10T04:00:00Z","v":8801,"vw":15.227079},{"c":14.9053,"h":15.06,"l":14.82,"n":189,"o":15,"t":"2025-06-11T04:00:00Z","v":21841,"vw":14.917684},{"c":14.8141,"h":14.905,"l":14.8141,"n":135,"o":14.85,"t":"2025-06-12T04:00:00Z","v":2566,"vw":14.861373},{"c":14.5115,"h":14.7299,"l":14.51,"n":179,"o":14.7299,"t":"2025-06-13T04:00:00Z","v":9115,"vw":14.640442},{"c":14.7058,"h":14.91,"l":14.57,"n":150,"o":14.6,"t":"2025-06-16T04:00:00Z","v":10980,"vw":14.816645},{"c":14.5662,"h":14.81,"l":14.5662,"n":134,"o":14.72,"t":"2025-06-17T04:00:00Z","v":14604,"vw":14.679214},{"c":14.853,"h":14.853,"l":14.57,"n":109,"o":14.57,"t":"2025-06-18T04:00:00Z","v":3088,"vw":14.782577},{"c":14.2988,"h":14.94,"l":14.2988,"n":225,"o":14.94,"t":"2025-06-20T04:00:00Z","v":7868,"vw":14.499014},{"c":13.963,"h":14.245,"l":13.96,"n":242,"o":14.22,"t":"2025-06-23T04:00:00Z","v":4077,"vw":14.123563},{"c":14.2057,"h":14.2284,"l":14,"n":136,"o":14,"t":"2025-06-24T04:00:00Z","v":2372,"vw":14.144399},{"c":14.85,"h":14.96,"l":14.25,"n":181,"o":14.25,"t":"2025-06-25T04:00:00Z","v":6317,"vw":14.721952},{"c":14.96,"h":15.0601,"l":14.84,"n":140,"o":14.95,"t":"2025-06-26T04:00:00Z","v":2986,"vw":14.962713},{"c":14.68,"h":14.9762,"l":14.61,"n":155,"o":14.94,"t":"2025-06-27T04:00:00Z","v":8442,"vw":14.920329},{"c":15.3567,"h":15.3567,"l":14.6,"n":161,"o":14.6,"t":"2025-06-30T04:00:00Z","v":12690,"vw":14.956841},{"c":15.55,"h":15.5607,"l":15.26,"n":129,"o":15.3,"t":"2025-07-01T04:00:00Z","v":4910,"vw":15.386231},{"c":15.65,"h":15.65,"l":15.51,"n":136,"o":15.58,"t":"2025-07-02T04:00:00Z","v":3817,"vw":15.595009},{"c":15.595,"h":15.79,"l":15.5654,"n":125,"o":15.66,"t":"2025-07-03T04:00:00Z","v":13373,"vw":15.585446},{"c":15.4967,"h":15.65,"l":15.4967,"n":158,"o":15.63,"t":"2025-07-07T04:00:00Z","v":5475,"vw":15.600947},{"c":16.5303,"h":16.94,"l":15.46,"n":171,"o":15.46,"t":"2025-07-08T04:00:00Z","v":21061,"vw":16.319148},{"c":17.4497,"h":17.47,"l":16.78,"n":173,"o":16.78,"t":"2025-07-09T04:00:00Z","v":9771,"vw":17.177953},{"c":19.1009,"h":20.25,"l":17.4398,"n":337,"o":17.57,"t":"2025-07-10T04:00:00Z","v":28296,"vw":19.000589},{"c":18.5092,"h":18.9001,"l":18.185,"n":185,"o":18.62,"t":"2025-07-11T04:00:00Z","v":15455,"vw":18.594525},{"c":17.9006,"h":18.5,"l":17.5704,"n":183,"o":18.48,"t":"2025-07-14T04:00:00Z","v":11876,"vw":17.941745},{"c":16.3863,"h":17.84,"l":16.3727,"n":219,"o":17.84,"t":"2025-07-15T04:00:00Z","v":20276,"vw":16.857316},{"c":16.1461,"h":16.42,"l":16.01,"n":156,"o":16.42,"t":"2025-07-16T04:00:00Z","v":8205,"vw":16.26612},{"c":16.5558,"h":16.85,"l":16.23,"n":131,"o":16.23,"t":"2025-07-17T04:00:00Z","v":5907,"vw":16.558587},{"c":16.4362,"h":16.76,"l":16.4362,"n":97,"o":16.745,"t":"2025-07-18T04:00:00Z","v":2791,"vw":16.651324},{"c":17.712,"h":17.712,"l":16.46,"n":182,"o":16.46,"t":"2025-07-21T04:00:00Z","v":3656,"vw":17.160881},{"c":17.6187,"h":18.16,"l":17.43,"n":125,"o":17.81,"t":"2025-07-22T04:00:00Z","v":4459,"vw":17.752421},{"c":17.6206,"h":17.99,"l":17.62,"n":95,"o":17.67,"t":"2025-07-23T04:00:00Z","v":3494,"vw":17.76783},{"c":17.7909,"h":17.82,"l":17.395,"n":106,"o":17.395,"t":"2025-07-24T04:00:00Z","v":2829,"vw":17.570053},{"c":19.0574,"h":19.11,"l":17.82,"n":224,"o":17.94,"t":"2025-07-25T04:00:00Z","v":20679,"vw":18.462727},{"c":19.3458,"h":19.49,"l":19.24,"n":152,"o":19.24,"t":"2025-07-28T04:00:00Z","v":5113,"vw":19.357366},{"c":18.268,"h":19.01,"l":18.268,"n":147,"o":18.94,"t":"2025-07-29T04:00:00Z","v":6211,"vw":18.844764},{"c":18.4,"h":18.66,"l":18.2,"n":120,"o":18.2,"t":"2025-07-30T04:00:00Z","v":6263,"vw":18.399274},{"c":17.7125,"h":18.73,"l":17.7125,"n":124,"o":18.34,"t":"2025-07-31T04:00:00Z","v":5671,"vw":18.300614},{"c":18.8157,"h":18.8157,"l":17.5205,"n":183,"o":17.68,"t":"2025-08-01T04:00:00Z","v":14256,"vw":18.152255},{"c":20.26,"h":20.5,"l":18.9,"n":241,"o":18.9,"t":"2025-08-04T04:00:00Z","v":20445,"vw":19.95773},{"c":21.5023,"h":21.5421,"l":19.9546,"n":194,"o":20.46,"t":"2025-08-05T04:00:00Z","v":9112,"vw":20.660686},{"c":20.4971,"h":21.5,"l":20.44,"n":188,"o":21.5,"t":"2025-08-06T04:00:00Z","v":17041,"vw":20.646011},{"c":21.0859,"h":21.0859,"l":19.8225,"n":187,"o":20.66,"t":"2025-08-07T04:00:00Z","v":5133,"vw":20.250028},{"c":22.473,"h":22.6101,"l":21.76,"n":301,"o":21.8,"t":"2025-08-08T04:00:00Z","v":12812,"vw":22.087192},{"c":28.7229,"h":29.17,"l":24.09,"n":962,"o":24.09,"t":"2025-08-11T04:00:00Z","v":66559,"vw":26.205307},{"c":28.2671,"h":30.95,"l":27.35,"n":528,"o":30.95,"t":"2025-08-12T04:00:00Z","v":59882,"vw":28.647042},{"c":32.0319,"h":32.0319,"l":28.44,"n":703,"o":28.44,"t":"2025-08-13T04:00:00Z","v":28364,"vw":30.3991},{"c":30.519,"h":32.82,"l":30.3302,"n":586,"o":31.04,"t":"2025-08-14T04:00:00Z","v":29459,"vw":31.771113},{"c":27.75,"h":31.43,"l":27.5699,"n":1562,"o":31.3105,"t":"2025-08-15T04:00:00Z","v":270359,"vw":28.508646},{"c":29.7675,"h":29.85,"l":27.44,"n":540,"o":27.44,"t":"2025-08-18T04:00:00Z","v":26173,"vw":29.361956},{"c":27.0898,"h":29.94,"l":26.995,"n":885,"o":29.94,"t":"2025-08-19T04:00:00Z","v":25745,"vw":28.551097},{"c":29.0044,"h":29.07,"l":26.58,"n":569,"o":27,"t":"2025-08-20T04:00:00Z","v":15721,"vw":27.548341},{"c":30.6028,"h":30.625,"l":28.1983,"n":383,"o":28.95,"t":"2025-08-21T04:00:00Z","v":23168,"vw":29.390403},{"c":30.6683,"h":31.3,"l":30,"n":280,"o":30.74,"t":"2025-08-22T04:00:00Z","v":13190,"vw":30.46122},{"c":32.2855,"h":32.34,"l":30.42,"n":340,"o":30.42,"t":"2025-08-25T04:00:00Z","v":18563,"vw":31.680722},{"c":33.3115,"h":33.67,"l":31.49,"n":216,"o":32.31,"t":"2025-08-26T04:00:00Z","v":11277,"vw":32.396723},{"c":33.3965,"h":33.55,"l":32.54,"n":230,"o":33.3,"t":"2025-08-27T04:00:00Z","v":6598,"vw":33.139313},{"c":34.1443,"h":36.11,"l":33.6,"n":408,"o":33.6,"t":"2025-08-28T04:00:00Z","v":36898,"vw":35.077974},{"c":33.7101,"h":34.7925,"l":32.21,"n":304,"o":34.11,"t":"2025-08-29T04:00:00Z","v":21725,"vw":33.748969},{"c":31.41,"h":33.47,"l":31.3294,"n":314,"o":33.47,"t":"2025-09-02T04:00:00Z","v":20959,"vw":31.926301},{"c":28.2556,"h":31.29,"l":28.25,"n":378,"o":31.29,"t":"2025-09-03T04:00:00Z","v":30241,"vw":29.974244},{"c":28.1809,"h":29.2687,"l":27.7022,"n":234,"o":28.26,"t":"2025-09-04T04:00:00Z","v":9610,"vw":28.431337},{"c":29.3714,"h":29.62,"l":28.16,"n":126,"o":28.16,"t":"2025-09-05T04:00:00Z","v":4530,"vw":28.792098},{"c":29.0665,"h":29.63,"l":29.0665,"n":181,"o":29.43,"t":"2025-09-08T04:00:00Z","v":2726,"vw":29.34289},{"c":30.45,"h":31.3202,"l":29.18,"n":156,"o":29.18,"t":"2025-09-09T04:00:00Z","v":7398,"vw":30.599487},{"c":28.61,"h":30.2668,"l":28.61,"n":156,"o":30.2668,"t":"2025-09-10T04:00:00Z","v":4038,"vw":29.642582},{"c":27.1743,"h":29.92,"l":27.1743,"n":279,"o":28.45,"t":"2025-09-11T04:00:00Z","v":14382,"vw":28.092116},{"c":26.1903,"h":27.33,"l":26.1903,"n":411,"o":27.222,"t":"2025-09-12T04:00:00Z","v":17017,"vw":26.666821},{"c":25.5271,"h":26.5196,"l":25.5271,"n":219,"o":26.21,"t":"2025-09-15T04:00:00Z","v":9818,"vw":26.024642},{"c":27.0051,"h":27.21,"l":25.55,"n":166,"o":25.55,"t":"2025-09-16T04:00:00Z","v":8202,"vw":26.674821},{"c":26.5958,"h":27.15,"l":26.5958,"n":183,"o":27.15,"t":"2025-09-17T04:00:00Z","v":2365,"vw":27.003666},{"c":27.87,"h":28.2,"l":26.39,"n":202,"o":26.57,"t":"2025-09-18T04:00:00Z","v":9589,"vw":26.835713},{"c":27.6603,"h":27.9054,"l":26.81,"n":162,"o":27.9054,"t":"2025-09-19T04:00:00Z","v":5394,"vw":27.397607},{"c":26.9078,"h":27.77,"l":26.9078,"n":152,"o":27.48,"t":"2025-09-22T04:00:00Z","v":3058,"vw":27.411147},{"c":27.2991,"h":28.52,"l":27,"n":162,"o":27,"t":"2025-09-23T04:00:00Z","v":6460,"vw":27.780358},{"c":28.3696,"h":28.56,"l":27.7471,"n":151,"o":27.7471,"t":"2025-09-24T04:00:00Z","v":3956,"vw":28.101267},{"c":26.3409,"h":28,"l":26.32,"n":158,"o":28,"t":"2025-09-25T04:00:00Z","v":7153,"vw":26.972164},{"c":25.77,"h":26.75,"l":25.75,"n":140,"o":26.4,"t":"2025-09-26T04:00:00Z","v":7786,"vw":26.02699},{"c":31.9453,"h":31.9453,"l":28.44,"n":760,"o":30.06,"t":"2025-09-29T04:00:00Z","v":27721,"vw":30.04118},{"c":29.57,"h":31.1,"l":29.145,"n":280,"o":31.1,"t":"2025-09-30T04:00:00Z","v":13699,"vw":29.993317},{"c":30.7098,"h":30.7098,"l":29.3599,"n":402,"o":29.63,"t":"2025-10-01T04:00:00Z","v":4932,"vw":29.735522},{"c":31.9108,"h":31.9108,"l":29.97,"n":287,"o":30.3155,"t":"2025-10-02T04:00:00Z","v":8089,"vw":30.488733},{"c":31.3165,"h":32.6304,"l":31.04,"n":208,"o":31.89,"t":"2025-10-03T04:00:00Z","v":8939,"vw":31.656601},{"c":32.7899,"h":33.2,"l":31.0365,"n":221,"o":31.59,"t":"2025-10-06T04:00:00Z","v":9919,"vw":31.99599},{"c":32.6999,"h":33.72,"l":31.85,"n":216,"o":32.8,"t":"2025-10-07T04:00:00Z","v":8308,"vw":32.667751},{"c":32.3911,"h":32.83,"l":32.33,"n":145,"o":32.7,"t":"2025-10-08T04:00:00Z","v":2365,"vw":32.64532},{"c":32.763,"h":33.4298,"l":32.04,"n":223,"o":32.62,"t":"2025-10-09T04:00:00Z","v":6261,"vw":32.764564},{"c":29.85,"h":32.86,"l":29.85,"n":322,"o":32.86,"t":"2025-10-10T04:00:00Z","v":7767,"vw":30.79587},{"c":31.5576,"h":31.66,"l":29.98,"n":147,"o":30.31,"t":"2025-10-13T04:00:00Z","v":4165,"vw":30.865603},{"c":31.0917,"h":31.55,"l":30.98,"n":316,"o":31,"t":"2025-10-14T04:00:00Z","v":28528,"vw":31.311069},{"c":32.4605,"h":34.45,"l":30.44,"n":245,"o":31.41,"t":"2025-10-15T04:00:00Z","v":5756,"vw":32.562476},{"c":30.8924,"h":33.7161,"l":30.845,"n":145,"o":33.16,"t":"2025-10-16T04:00:00Z","v":4685,"vw":31.979917},{"c":29.3593,"h":30.23,"l":29.29,"n":201,"o":30.01,"t":"2025-10-17T04:00:00Z","v":9498,"vw":29.798347},{"c":30.1434,"h":30.2299,"l":29.7287,"n":176,"o":29.9348,"t":"2025-10-20T04:00:00Z","v":8569,"vw":29.926262},{"c":28.6732,"h":30.05,"l":28.6732,"n":125,"o":30.05,"t":"2025-10-21T04:00:00Z","v":3392,"vw":29.400761},{"c":27.61,"h":28.63,"l":26.66,"n":292,"o":28.63,"t":"2025-10-22T04:00:00Z","v":28695,"vw":27.527711},{"c":28.9207,"h":29.8,"l":27.45,"n":149,"o":27.61,"t":"2025-10-23T04:00:00Z","v":25982,"vw":28.717361},{"c":29.3523,"h":29.46,"l":28.5,"n":348,"o":28.99,"t":"2025-10-24T04:00:00Z","v":14668,"vw":28.787096},{"c":28.4115,"h":29.09,"l":28.3022,"n":211,"o":29.09,"t":"2025-10-27T04:00:00Z","v":13778,"vw":28.800775},{"c":27.1279,"h":28.28,"l":27.06,"n":391,"o":28.04,"t":"2025-10-28T04:00:00Z","v":7069,"vw":27.864827},{"c":27.6731,"h":28.02,"l":26.76,"n":262,"o":27.03,"t":"2025-10-29T04:00:00Z","v":14034,"vw":26.7999},{"c":26.4926,"h":27.51,"l":26.17,"n":365,"o":27.51,"t":"2025-10-30T04:00:00Z","v":41264,"vw":26.496766},{"c":27.2837,"h":27.2837,"l":26.32,"n":118,"o":26.74,"t":"2025-10-31T04:00:00Z","v":5682,"vw":26.468086},{"c":26.5586,"h":27.52,"l":26.5586,"n":258,"o":27.12,"t":"2025-11-03T05:00:00Z","v":14190,"vw":27.352111},{"c":25.6454,"h":26.36,"l":25.6454,"n":156,"o":26.29,"t":"2025-11-04T05:00:00Z","v":6225,"vw":25.957706},{"c":26.2174,"h":26.415,"l":25.69,"n":114,"o":26.415,"t":"2025-11-05T05:00:00Z","v":3681,"vw":25.94727},{"c":24.0101,"h":25.7001,"l":23.9924,"n":220,"o":25.7,"t":"2025-11-06T05:00:00Z","v":12700,"vw":24.789685},{"c":25.5627,"h":25.5627,"l":23.695,"n":151,"o":24.08,"t":"2025-11-07T05:00:00Z","v":4463,"vw":24.266411},{"c":28.2539,"h":28.2539,"l":25.95,"n":315,"o":25.95,"t":"2025-11-10T05:00:00Z","v":11713,"vw":26.656527},{"c":26.99,"h":28.45,"l":26.97,"n":144,"o":28.27,"t":"2025-11-11T05:00:00Z","v":5038,"vw":28.014713},{"c":26.2662,"h":26.96,"l":26.2,"n":230,"o":26.96,"t":"2025-11-12T05:00:00Z","v":5374,"vw":26.530843},{"c":24.5715,"h":25.829,"l":24.46,"n":157,"o":25.829,"t":"2025-11-13T05:00:00Z","v":9463,"vw":24.848691},{"c":20.65,"h":24.02,"l":20.01,"n":242,"o":24.02,"t":"2025-11-14T05:00:00Z","v":10514,"vw":22.379247},{"c":20.104,"h":21.42,"l":20,"n":228,"o":20.81,"t":"2025-11-17T05:00:00Z","v":9963,"vw":21.086616},{"c":19.32,"h":19.8153,"l":19.13,"n":190,"o":19.5,"t":"2025-11-18T05:00:00Z","v":5366,"vw":19.36776},{"c":18.479,"h":19.925,"l":18.43,"n":138,"o":19.43,"t":"2025-11-19T05:00:00Z","v":11180,"vw":18.72853},{"c":18.7136,"h":19.1401,"l":18.5198,"n":130,"o":18.82,"t":"2025-11-20T05:00:00Z","v":2281,"vw":18.731391},{"c":20.69,"h":20.76,"l":18.66,"n":215,"o":18.66,"t":"2025-11-21T05:00:00Z","v":108937,"vw":19.898398},{"c":20.9134,"h":21.94,"l":20.33,"n":159,"o":21.01,"t":"2025-11-24T05:00:00Z","v":2736,"vw":20.916826},{"c":20.3465,"h":20.88,"l":20.01,"n":257,"o":20.88,"t":"2025-11-25T05:00:00Z","v":17404,"vw":20.312289},{"c":20.894,"h":20.9199,"l":20.625,"n":286,"o":20.625,"t":"2025-11-26T05:00:00Z","v":4651,"vw":20.764624},{"c":20.9783,"h":21.2,"l":20.9783,"n":79,"o":21.05,"t":"2025-11-28T05:00:00Z","v":1140,"vw":21.12973},{"c":22.8284,"h":22.8284,"l":20.85,"n":185,"o":20.85,"t":"2025-12-01T05:00:00Z","v":4826,"vw":21.236082},{"c":22.2115,"h":23.245,"l":22.1759,"n":411,"o":23.15,"t":"2025-12-02T05:00:00Z","v":6789,"vw":22.93326},{"c":22.45,"h":23,"l":22.03,"n":185,"o":22.25,"t":"2025-12-03T05:00:00Z","v":9014,"vw":22.38859},{"c":23.5231,"h":23.56,"l":22.1691,"n":194,"o":22.44,"t":"2025-12-04T05:00:00Z","v":6563,"vw":22.46841},{"c":23.0545,"h":23.87,"l":23.0545,"n":188,"o":23.58,"t":"2025-12-05T05:00:00Z","v":5873,"vw":23.557185},{"c":21.87,"h":23.2,"l":21.4401,"n":180,"o":23.17,"t":"2025-12-08T05:00:00Z","v":4037,"vw":22.414276},{"c":22.54,"h":22.62,"l":21.79,"n":192,"o":21.79,"t":"2025-12-09T05:00:00Z","v":17975,"vw":22.436551},{"c":22.06,"h":22.52,"l":21.94,"n":180,"o":22.52,"t":"2025-12-10T05:00:00Z","v":7145,"vw":22.314272},{"c":22.5274,"h":22.62,"l":21.86,"n":259,"o":21.91,"t":"2025-12-11T05:00:00Z","v":10321,"vw":22.131499},{"c":34.82,"h":35.26,"l":27.65,"n":3546,"o":28.25,"t":"2025-12-12T05:00:00Z","v":255307,"vw":31.425272},{"c":32.5,"h":38.08,"l":32.1,"n":3195,"o":38.08,"t":"2025-12-15T05:00:00Z","v":225963,"vw":34.453876},{"c":38.47,"h":39.44,"l":32.71,"n":2131,"o":33.2,"t":"2025-12-16T05:00:00Z","v":151239,"vw":36.374867},{"c":40.29,"h":41.75,"l":39.5131,"n":2045,"o":40.9,"t":"2025-12-17T05:00:00Z","v":126465,"vw":40.58644},{"c":30.01,"h":43.94,"l":30,"n":3365,"o":43.15,"t":"2025-12-18T05:00:00Z","v":314700,"vw":35.620219},{"c":30.26,"h":33.0407,"l":30,"n":1456,"o":31.85,"t":"2025-12-19T05:00:00Z","v":120011,"vw":31.720795},{"c":27.54,"h":30.45,"l":27.5,"n":1114,"o":30.38,"t":"2025-12-22T05:00:00Z","v":85603,"vw":28.842072},{"c":28.67,"h":29.25,"l":26.38,"n":925,"o":27.62,"t":"2025-12-23T05:00:00Z","v":100778,"vw":28.303885},{"c":28.79,"h":28.935,"l":28.4,"n":461,"o":28.58,"t":"2025-12-24T05:00:00Z","v":37361,"vw":28.698481},{"c":28.88,"h":29.2252,"l":28.62,"n":576,"o":28.82,"t":"2025-12-26T05:00:00Z","v":50342,"vw":28.829529},{"c":27.23,"h":28.67,"l":27.21,"n":755,"o":28.42,"t":"2025-12-29T05:00:00Z","v":70203,"vw":27.854503},{"c":28.36,"h":29.37,"l":27.22,"n":931,"o":27.22,"t":"2025-12-30T05:00:00Z","v":154959,"vw":28.636239},{"c":28.37,"h":29.39,"l":27.98,"n":730,"o":28.38,"t":"2025-12-31T05:00:00Z","v":78317,"vw":28.696258},{"c":28.95,"h":29.29,"l":28.36,"n":541,"o":28.36,"t":"2026-01-02T05:00:00Z","v":41225,"vw":28.734239},{"c":27.86,"h":29.11,"l":27.63,"n":742,"o":29.06,"t":"2026-01-05T05:00:00Z","v":65780,"vw":28.115417},{"c":27.57,"h":27.93,"l":27.27,"n":413,"o":27.9,"t":"2026-01-06T05:00:00Z","v":31290,"vw":27.624782},{"c":27.99,"h":28.275,"l":27.47,"n":393,"o":27.47,"t":"2026-01-07T05:00:00Z","v":39148,"vw":27.92963},{"c":28.89,"h":28.98,"l":27.7613,"n":393,"o":27.89,"t":"2026-01-08T05:00:00Z","v":39984,"vw":28.404943},{"c":28.66,"h":29.06,"l":28.11,"n":373,"o":29.01,"t":"2026-01-09T05:00:00Z","v":21692,"vw":28.504927},{"c":30.37,"h":30.64,"l":28.31,"n":628,"o":28.53,"t":"2026-01-12T05:00:00Z","v":33878,"vw":29.96861},{"c":29.26,"h":30.36,"l":29.17,"n":341,"o":30.3,"t":"2026-01-13T05:00:00Z","v":17768,"vw":29.974679},{"c":29.84,"h":29.84,"l":28.91,"n":522,"o":29.11,"t":"2026-01-14T05:00:00Z","v":18450,"vw":29.342798},{"c":29.55,"h":30.34,"l":29.46,"n":319,"o":29.92,"t":"2026-01-15T05:00:00Z","v":26677,"vw":29.966699},{"c":28.81,"h":29.81,"l":28.6,"n":368,"o":29.81,"t":"2026-01-16T05:00:00Z","v":15277,"vw":29.116988},{"c":27.44,"h":28.235,"l":27.4,"n":419,"o":28.21,"t":"2026-01-20T05:00:00Z","v":20689,"vw":27.932606},{"c":27.52,"h":28.09,"l":27.181,"n":382,"o":27.45,"t":"2026-01-21T05:00:00Z","v":32852,"vw":27.527603},{"c":28.33,"h":28.5,"l":27.66,"n":213,"o":27.7,"t":"2026-01-22T05:00:00Z","v":14834,"vw":27.975936},{"c":28.9,"h":28.9,"l":28.1,"n":219,"o":28.14,"t":"2026-01-23T05:00:00Z","v":12035,"vw":28.352595},{"c":27.58,"h":28.92,"l":27.58,"n":314,"o":28.92,"t":"2026-01-26T05:00:00Z","v":10254,"vw":28.104558},{"c":26.55,"h":27.8,"l":26.55,"n":332,"o":27.8,"t":"2026-01-27T05:00:00Z","v":22045,"vw":27.048965},{"c":25.83,"h":27.19,"l":25.83,"n":592,"o":26.73,"t":"2026-01-28T05:00:00Z","v":26965,"vw":26.649457},{"c":24.87,"h":25.73,"l":24.2,"n":414,"o":25.73,"t":"2026-01-29T05:00:00Z","v":16879,"vw":24.761731},{"c":24.76,"h":25.67,"l":24.7,"n":558,"o":24.92,"t":"2026-01-30T05:00:00Z","v":29236,"vw":25.249319},{"c":24.8703,"h":24.8703,"l":24.33,"n":297,"o":24.6,"t":"2026-02-02T05:00:00Z","v":11595,"vw":24.463688},{"c":25.36,"h":25.36,"l":24.295,"n":413,"o":24.86,"t":"2026-02-03T05:00:00Z","v":17641,"vw":24.791137},{"c":26.08,"h":26.08,"l":24.42,"n":354,"o":25.44,"t":"2026-02-04T05:00:00Z","v":15730,"vw":25.075875},{"c":24.28,"h":25.99,"l":24.21,"n":371,"o":25.99,"t":"2026-02-05T05:00:00Z","v":26142,"vw":25.335973},{"c":25.41,"h":25.5,"l":24.7,"n":221,"o":24.7,"t":"2026-02-06T05:00:00Z","v":7412,"vw":25.214746},{"c":25.4,"h":25.65,"l":24.97,"n":214,"o":25.42,"t":"2026-02-09T05:00:00Z","v":13091,"vw":25.297774},{"c":24.9077,"h":25.9,"l":24.9077,"n":231,"o":25.49,"t":"2026-02-10T05:00:00Z","v":8440,"vw":25.383113},{"c":24.2218,"h":24.97,"l":24.21,"n":225,"o":24.85,"t":"2026-02-11T05:00:00Z","v":12081,"vw":24.630281},{"c":23.2897,"h":24.4,"l":23.2897,"n":258,"o":24.32,"t":"2026-02-12T05:00:00Z","v":8810,"vw":24.043177},{"c":23.7347,"h":23.87,"l":23.32,"n":222,"o":23.32,"t":"2026-02-13T05:00:00Z","v":11227,"vw":23.612995},{"c":23.46,"h":23.66,"l":23.27,"n":210,"o":23.51,"t":"2026-02-17T05:00:00Z","v":9114,"vw":23.46213},{"c":23.0688,"h":23.69,"l":23.0688,"n":157,"o":23.48,"t":"2026-02-18T05:00:00Z","v":5446,"vw":23.556944},{"c":25.19,"h":25.34,"l":22.87,"n":267,"o":23,"t":"2026-02-19T05:00:00Z","v":16987,"vw":23.795255},{"c":22.54,"h":24.9,"l":22.4501,"n":509,"o":24.9,"t":"2026-02-20T05:00:00Z","v":348490,"vw":23.156487},{"c":22.38,"h":23.325,"l":22.2802,"n":454,"o":22.79,"t":"2026-02-23T05:00:00Z","v":21441,"vw":23.015509},{"c":24.47,"h":24.65,"l":22.47,"n":371,"o":22.49,"t":"2026-02-24T05:00:00Z","v":16831,"vw":23.824351},{"c":24.5,"h":25.05,"l":23.895,"n":266,"o":24.51,"t":"2026-02-25T05:00:00Z","v":10372,"vw":24.417061},{"c":24.1274,"h":24.53,"l":23.98,"n":174,"o":24.53,"t":"2026-02-26T05:00:00Z","v":7861,"vw":24.131135},{"c":23.7474,"h":23.94,"l":23.45,"n":223,"o":23.94,"t":"2026-02-27T05:00:00Z","v":27586,"vw":23.681664},{"c":22.4013,"h":23.37,"l":22.4013,"n":218,"o":23.37,"t":"2026-03-02T05:00:00Z","v":8236,"vw":22.96798},{"c":22.78,"h":22.78,"l":21.87,"n":205,"o":21.9,"t":"2026-03-03T05:00:00Z","v":10825,"vw":22.19704},{"c":23.69,"h":23.74,"l":22.89,"n":144,"o":22.91,"t":"2026-03-04T05:00:00Z","v":6794,"vw":23.28889},{"c":22.68,"h":23.94,"l":22.51,"n":129,"o":23.83,"t":"2026-03-05T05:00:00Z","v":5445,"vw":23.341685},{"c":24.43,"h":24.99,"l":22.2,"n":284,"o":22.2,"t":"2026-03-06T05:00:00Z","v":19953,"vw":23.851465},{"c":23.87,"h":24.3,"l":23.53,"n":253,"o":24.3,"t":"2026-03-09T04:00:00Z","v":10069,"vw":23.782141},{"c":22.94,"h":24.03,"l":22.85,"n":186,"o":23.76,"t":"2026-03-10T04:00:00Z","v":7090,"vw":23.532873},{"c":23.565,"h":23.65,"l":22.83,"n":156,"o":22.94,"t":"2026-03-11T04:00:00Z","v":7013,"vw":23.15379},{"c":22.974,"h":23.34,"l":22.96,"n":136,"o":23.25,"t":"2026-03-12T04:00:00Z","v":5467,"vw":23.216841},{"c":23.5003,"h":23.5003,"l":23.05,"n":172,"o":23.05,"t":"2026-03-13T04:00:00Z","v":7555,"vw":23.19314},{"c":23.13,"h":23.77,"l":22.94,"n":150,"o":23.77,"t":"2026-03-16T04:00:00Z","v":3535,"vw":23.204374},{"c":23.5286,"h":23.73,"l":23,"n":131,"o":23.23,"t":"2026-03-17T04:00:00Z","v":6434,"vw":23.352907},{"c":23.1379,"h":23.44,"l":23.11,"n":153,"o":23.41,"t":"2026-03-18T04:00:00Z","v":10541,"vw":23.307073},{"c":23.64,"h":23.64,"l":22.855,"n":219,"o":23.02,"t":"2026-03-19T04:00:00Z","v":18891,"vw":23.303109},{"c":22.1859,"h":23.5,"l":22.04,"n":192,"o":23.47,"t":"2026-03-20T04:00:00Z","v":8034,"vw":22.733733},{"c":23.6835,"h":23.7,"l":22.11,"n":209,"o":22.51,"t":"2026-03-23T04:00:00Z","v":12254,"vw":22.661701},{"c":23.3873,"h":23.63,"l":23.25,"n":120,"o":23.63,"t":"2026-03-24T04:00:00Z","v":4161,"vw":23.332011},{"c":23.2103,"h":23.7,"l":23.2103,"n":88,"o":23.5,"t":"2026-03-25T04:00:00Z","v":1803,"vw":23.344203},{"c":21.8754,"h":23.01,"l":21.78,"n":157,"o":23.01,"t":"2026-03-26T04:00:00Z","v":9160,"vw":22.82482},{"c":20.5121,"h":22.32,"l":20.5,"n":208,"o":22.04,"t":"2026-03-27T04:00:00Z","v":13859,"vw":21.754353},{"c":19.64,"h":21.1533,"l":19.41,"n":206,"o":20.52,"t":"2026-03-30T04:00:00Z","v":7923,"vw":20.401909},{"c":22.04,"h":22.04,"l":19.99,"n":184,"o":19.99,"t":"2026-03-31T04:00:00Z","v":10710,"vw":20.819085},{"c":22.7781,"h":22.82,"l":21.81,"n":133,"o":22.13,"t":"2026-04-01T04:00:00Z","v":6103,"vw":22.181418},{"c":23.57,"h":23.83,"l":21.95,"n":157,"o":21.95,"t":"2026-04-02T04:00:00Z","v":7120,"vw":23.110587},{"c":24.504,"h":24.504,"l":23.375,"n":220,"o":23.59,"t":"2026-04-06T04:00:00Z","v":11553,"vw":23.827971},{"c":22.72,"h":24.22,"l":22.34,"n":191,"o":24.22,"t":"2026-04-07T04:00:00Z","v":4977,"vw":23.34709},{"c":23.25,"h":23.63,"l":22.91,"n":158,"o":23.32,"t":"2026-04-08T04:00:00Z","v":10311,"vw":23.301019},{"c":23.48,"h":23.66,"l":22.97,"n":135,"o":23.1,"t":"2026-04-09T04:00:00Z","v":6781,"vw":23.319656},{"c":22.9194,"h":23.79,"l":22.9,"n":107,"o":23.37,"t":"2026-04-10T04:00:00Z","v":3436,"vw":23.277374},{"c":23.3308,"h":23.3308,"l":22.72,"n":85,"o":22.72,"t":"2026-04-13T04:00:00Z","v":1213,"vw":22.890364},{"c":23.3015,"h":23.3015,"l":23.05,"n":87,"o":23.16,"t":"2026-04-14T04:00:00Z","v":1719,"vw":23.215537},{"c":24.7,"h":24.7,"l":23.37,"n":100,"o":23.38,"t":"2026-04-15T04:00:00Z","v":3166,"vw":23.887094},{"c":24.0295,"h":24.51,"l":23.98,"n":104,"o":24.51,"t":"2026-04-16T04:00:00Z","v":8185,"vw":24.113387},{"c":24.006,"h":24.56,"l":23.915,"n":95,"o":24.56,"t":"2026-04-17T04:00:00Z","v":1408,"vw":24.382404},{"c":26.3,"h":26.3,"l":24.02,"n":283,"o":24.02,"t":"2026-04-20T04:00:00Z","v":16162,"vw":25.487652},{"c":25.46,"h":26.14,"l":25.18,"n":360,"o":25.92,"t":"2026-04-21T04:00:00Z","v":8989,"vw":25.575553},{"c":30.447,"h":31.7799,"l":26.37,"n":805,"o":26.37,"t":"2026-04-22T04:00:00Z","v":57907,"vw":30.547918},{"c":25.43,"h":32.78,"l":25.345,"n":812,"o":32.41,"t":"2026-04-23T04:00:00Z","v":42547,"vw":28.600276},{"c":27.55,"h":27.871,"l":25.55,"n":449,"o":25.55,"t":"2026-04-24T04:00:00Z","v":28514,"vw":27.064625},{"c":30.28,"h":30.28,"l":27.64,"n":323,"o":27.68,"t":"2026-04-27T04:00:00Z","v":5663,"vw":28.737182},{"c":29.1698,"h":29.96,"l":29.1698,"n":313,"o":29.96,"t":"2026-04-28T04:00:00Z","v":7305,"vw":29.62412},{"c":28.3797,"h":29.48,"l":28.1,"n":168,"o":29.48,"t":"2026-04-29T04:00:00Z","v":6567,"vw":28.588144},{"c":29.52,"h":29.84,"l":28.84,"n":176,"o":28.84,"t":"2026-04-30T04:00:00Z","v":15508,"vw":29.608233},{"c":29.1005,"h":30.175,"l":29.08,"n":218,"o":29.85,"t":"2026-05-01T04:00:00Z","v":18139,"vw":29.806543},{"c":28.39,"h":29.28,"l":28.2,"n":205,"o":29.28,"t":"2026-05-04T04:00:00Z","v":9180,"vw":28.756645},{"c":29.4768,"h":29.552,"l":26.1801,"n":172,"o":28.63,"t":"2026-05-05T04:00:00Z","v":14793,"vw":29.048241},{"c":30.5748,"h":30.5748,"l":29.72,"n":138,"o":30.05,"t":"2026-05-06T04:00:00Z","v":4508,"vw":30.014518},{"c":30.0927,"h":30.63,"l":29.66,"n":173,"o":30.63,"t":"2026-05-07T04:00:00Z","v":3765,"vw":30.208811},{"c":29.1212,"h":30.165,"l":29.115,"n":141,"o":30.165,"t":"2026-05-08T04:00:00Z","v":1750,"vw":29.398978},{"c":29.1138,"h":29.47,"l":28.41,"n":173,"o":29.1,"t":"2026-05-11T04:00:00Z","v":18561,"vw":29.353537},{"c":28.1543,"h":28.84,"l":28.05,"n":128,"o":28.84,"t":"2026-05-12T04:00:00Z","v":2500,"vw":28.360353},{"c":28.2883,"h":28.6565,"l":27.8,"n":126,"o":28.21,"t":"2026-05-13T04:00:00Z","v":3347,"vw":28.259754},{"c":28.0671,"h":28.605,"l":28.0671,"n":107,"o":28.23,"t":"2026-05-14T04:00:00Z","v":8652,"vw":28.494621},{"c":25.7385,"h":27.85,"l":25.7385,"n":183,"o":27.85,"t":"2026-05-15T04:00:00Z","v":254539,"vw":26.354587},{"c":26.8769,"h":26.89,"l":25.545,"n":267,"o":25.85,"t":"2026-05-18T04:00:00Z","v":25475,"vw":26.03669},{"c":25.73,"h":26.54,"l":25.73,"n":142,"o":26.54,"t":"2026-05-19T04:00:00Z","v":14148,"vw":25.996421},{"c":26.654,"h":26.77,"l":26.275,"n":170,"o":26.33,"t":"2026-05-20T04:00:00Z","v":6196,"vw":26.539952},{"c":26.8633,"h":26.8633,"l":26.33,"n":100,"o":26.33,"t":"2026-05-21T04:00:00Z","v":2173,"vw":26.487298},{"c":26.017,"h":26.91,"l":26.005,"n":185,"o":26.89,"t":"2026-05-22T04:00:00Z","v":4332,"vw":26.49819},{"c":27.3065,"h":27.32,"l":26.015,"n":170,"o":26.27,"t":"2026-05-26T04:00:00Z","v":3551,"vw":26.488733},{"c":27.3244,"h":27.42,"l":26.82,"n":102,"o":27.42,"t":"2026-05-27T04:00:00Z","v":1415,"vw":26.928571},{"c":29.5372,"h":29.6,"l":27.29,"n":195,"o":27.29,"t":"2026-05-28T04:00:00Z","v":2729,"vw":28.263232},{"c":28.9076,"h":29.72,"l":28.86,"n":141,"o":29.55,"t":"2026-05-29T04:00:00Z","v":6961,"vw":29.003927},{"c":29.5481,"h":29.57,"l":28.84,"n":164,"o":28.87,"t":"2026-06-01T04:00:00Z","v":10060,"vw":29.308209},{"c":29.2108,"h":29.54,"l":28.88,"n":169,"o":29.54,"t":"2026-06-02T04:00:00Z","v":8499,"vw":29.059013},{"c":27.8806,"h":28.66,"l":27.61,"n":137,"o":28.66,"t":"2026-06-03T04:00:00Z","v":2197,"vw":27.836401},{"c":29.7031,"h":29.88,"l":27.79,"n":170,"o":27.79,"t":"2026-06-04T04:00:00Z","v":3110,"vw":29.325923},{"c":31.6139,"h":32.25,"l":30.77,"n":306,"o":30.77,"t":"2026-06-05T04:00:00Z","v":18328,"vw":31.569146},{"c":32.9829,"h":32.9829,"l":31.76,"n":250,"o":32.35,"t":"2026-06-08T04:00:00Z","v":7593,"vw":32.417369},{"c":31.5479,"h":34.12,"l":31.45,"n":257,"o":32.97,"t":"2026-06-09T04:00:00Z","v":13215,"vw":32.200942},{"c":31.05,"h":32.0243,"l":30.88,"n":210,"o":31.42,"t":"2026-06-10T04:00:00Z","v":10149,"vw":31.580034},{"c":30.7097,"h":31.21,"l":29.81,"n":150,"o":31.14,"t":"2026-06-11T04:00:00Z","v":7636,"vw":30.721047},{"c":29.19,"h":30.87,"l":27.6101,"n":233,"o":27.6101,"t":"2026-06-12T04:00:00Z","v":19494,"vw":29.409843},{"c":28.8077,"h":29.76,"l":28.665,"n":210,"o":29.76,"t":"2026-06-15T04:00:00Z","v":8540,"vw":29.172242},{"c":28.2556,"h":29.07,"l":28.2556,"n":84,"o":28.98,"t":"2026-06-16T04:00:00Z","v":1404,"vw":28.951522},{"c":27.9544,"h":28.5,"l":27.9544,"n":149,"o":28.31,"t":"2026-06-17T04:00:00Z","v":2466,"vw":28.213989},{"c":29.0293,"h":29.09,"l":27.541,"n":169,"o":28.13,"t":"2026-06-18T04:00:00Z","v":3947,"vw":28.363144},{"c":27.29,"h":28.9,"l":27.29,"n":191,"o":28.9,"t":"2026-06-22T04:00:00Z","v":14463,"vw":28.628328},{"c":26.357,"h":27.02,"l":26.31,"n":165,"o":27.02,"t":"2026-06-23T04:00:00Z","v":2446,"vw":26.529571},{"c":26.0251,"h":26.36,"l":26,"n":151,"o":26.03,"t":"2026-06-24T04:00:00Z","v":3805,"vw":26.214681},{"c":27.1673,"h":27.1673,"l":25.94,"n":145,"o":25.94,"t":"2026-06-25T04:00:00Z","v":5306,"vw":26.625209},{"c":27.615,"h":27.75,"l":27.37,"n":191,"o":27.455,"t":"2026-06-26T04:00:00Z","v":8638,"vw":27.543662},{"c":27.9693,"h":27.9693,"l":27.33,"n":133,"o":27.765,"t":"2026-06-29T04:00:00Z","v":1860,"vw":27.569559},{"c":29.2101,"h":29.2101,"l":28.3,"n":120,"o":28.3,"t":"2026-06-30T04:00:00Z","v":1583,"vw":28.577327},{"c":28.2354,"h":29.2,"l":28.22,"n":264,"o":29,"t":"2026-07-01T04:00:00Z","v":9034,"vw":28.730436},{"c":28.7827,"h":29.0292,"l":28.76,"n":148,"o":29.0292,"t":"2026-07-02T04:00:00Z","v":4505,"vw":28.872188},{"c":26.6532,"h":28.88,"l":26.45,"n":225,"o":28.88,"t":"2026-07-06T04:00:00Z","v":12887,"vw":27.333777},{"c":26.6728,"h":27.0928,"l":26.6,"n":194,"o":26.6,"t":"2026-07-07T04:00:00Z","v":3403,"vw":26.793784},{"c":27.2496,"h":27.2496,"l":26.5102,"n":132,"o":26.84,"t":"2026-07-08T04:00:00Z","v":1838,"vw":26.797278},{"c":26.4169,"h":27.35,"l":26.4169,"n":131,"o":27.35,"t":"2026-07-09T04:00:00Z","v":2305,"vw":27.146218},{"c":26.5118,"h":26.545,"l":26.26,"n":122,"o":26.26,"t":"2026-07-10T04:00:00Z","v":1677,"vw":26.371942},{"c":27.4605,"h":27.4605,"l":26.53,"n":122,"o":26.53,"t":"2026-07-13T04:00:00Z","v":1717,"vw":26.991697},{"c":27.3177,"h":27.34,"l":26.84,"n":152,"o":27.0633,"t":"2026-07-14T04:00:00Z","v":1902,"vw":27.080043},{"c":26.4525,"h":27.3657,"l":26.43,"n":125,"o":27.3657,"t":"2026-07-15T04:00:00Z","v":1289,"vw":26.819225},{"c":25.7506,"h":26.355,"l":25.7506,"n":137,"o":26.34,"t":"2026-07-16T04:00:00Z","v":1880,"vw":26.171174},{"c":26.2215,"h":26.2215,"l":25.5,"n":139,"o":25.5,"t":"2026-07-17T04:00:00Z","v":4403,"vw":25.964379},{"c":25.9042,"h":26.16,"l":25.9042,"n":113,"o":26.08,"t":"2026-07-20T04:00:00Z","v":971,"vw":26.066147},{"c":26.09,"h":26.38,"l":26.05,"n":115,"o":26.38,"t":"2026-07-21T04:00:00Z","v":1319,"vw":26.143947},{"c":25.6741,"h":25.9802,"l":25.6741,"n":131,"o":25.9802,"t":"2026-07-22T04:00:00Z","v":2217,"vw":25.884761},{"c":25.1403,"h":25.75,"l":25.14,"n":98,"o":25.75,"t":"2026-07-23T04:00:00Z","v":2660,"vw":25.322385},{"c":24.9602,"h":25.15,"l":24.64,"n":118,"o":25.03,"t":"2026-07-24T04:00:00Z","v":4486,"vw":24.981258},{"c":24.8645,"h":25.58,"l":24.8645,"n":139,"o":25.24,"t":"2026-07-27T04:00:00Z","v":2803,"vw":25.369231},{"c":24.22,"h":24.38,"l":24.15,"n":134,"o":24.38,"t":"2026-07-28T04:00:00Z","v":3051,"vw":24.263096},{"c":23.87,"h":24.11,"l":23.52,"n":133,"o":24,"t":"2026-07-29T04:00:00Z","v":10346,"vw":23.859913},{"c":25.0583,"h":25.06,"l":23.77,"n":133,"o":24.06,"t":"2026-07-30T04:00:00Z","v":13735,"vw":24.368799},{"c":24.8873,"h":24.95,"l":24.57,"n":142,"o":24.57,"t":"2026-07-31T04:00:00Z","v":4655,"vw":24.854538},{"c":24.8874,"h":25.17,"l":24.81,"n":174,"o":24.81,"t":"2026-08-03T04:00:00Z","v":16437,"vw":24.964078},{"c":25.7035,"h":25.7857,"l":25.28,"n":124,"o":25.28,"t":"2026-08-04T04:00:00Z","v":3741,"vw":25.6117},{"c":24.03,"h":25.2,"l":23.8546,"n":162,"o":25.2,"t":"2026-08-05T04:00:00Z","v":2457,"vw":24.117213},{"c":25.4516,"h":25.4516,"l":24.67,"n":249,"o":24.87,"t":"2026-08-06T04:00:00Z","v":3129,"vw":25.073056},{"c":25.6178,"h":25.69,"l":25.52,"n":99,"o":25.52,"t":"2026-08-07T04:00:00Z","v":913,"vw":25.618571},{"c":25.8437,"h":26.25,"l":25.59,"n":140,"o":25.59,"t":"2026-08-10T04:00:00Z","v":4537,"vw":25.998233},{"c":27.09,"h":27.09,"l":26.02,"n":116,"o":26.17,"t":"2026-08-11T04:00:00Z","v":5268,"vw":26.248531},{"c":26.8801,"h":27.0899,"l":26.8801,"n":130,"o":27.07,"t":"2026-08-12T04:00:00Z","v":5728,"vw":27.043194},{"c":27.3291,"h":27.75,"l":26.965,"n":141,"o":27.75,"t":"2026-08-13T04:00:00Z","v":2663,"vw":27.499224},{"c":26.9606,"h":27,"l":26.73,"n":142,"o":26.74,"t":"2026-08-14T04:00:00Z","v":2189,"vw":26.84136},{"c":26.7878,"h":27.45,"l":26.7878,"n":141,"o":27.03,"t":"2026-08-17T04:00:00Z","v":3111,"vw":27.232233},{"c":26.6404,"h":26.83,"l":26.3,"n":179,"o":26.78,"t":"2026-08-18T04:00:00Z","v":5015,"vw":26.557111},{"c":27.9177,"h":28.07,"l":27.34,"n":148,"o":27.43,"t":"2026-08-19T04:00:00Z","v":3826,"vw":27.708545},{"c":27.676,"h":27.76,"l":27.63,"n":120,"o":27.76,"t":"2026-08-20T04:00:00Z","v":1158,"vw":27.715246},{"c":28.56,"h":28.82,"l":27.84,"n":147,"o":27.84,"t":"2026-08-21T04:00:00Z","v":36861,"vw":28.597801},{"c":28.3697,"h":30,"l":28.05,"n":239,"o":28.47,"t":"2026-08-24T04:00:00Z","v":9899,"vw":28.525359},{"c":28.6432,"h":28.675,"l":28.485,"n":146,"o":28.485,"t":"2026-08-25T04:00:00Z","v":1673,"vw":28.534383},{"c":28.3265,"h":29.36,"l":28.3265,"n":121,"o":28.755,"t":"2026-08-26T04:00:00Z","v":4691,"vw":28.905407},{"c":27.9626,"h":28.35,"l":27.88,"n":142,"o":28.32,"t":"2026-08-27T04:00:00Z","v":4420,"vw":28.116906},{"c":29.04,"h":29.04,"l":27.72,"n":109,"o":28.0522,"t":"2026-08-28T04:00:00Z","v":2344,"vw":28.223195},{"c":28.5301,"h":28.71,"l":28.3,"n":149,"o":28.47,"t":"2026-08-31T04:00:00Z","v":5544,"vw":28.526405},{"c":28.4301,"h":28.75,"l":28.29,"n":209,"o":28.4,"t":"2026-09-01T04:00:00Z","v":5458,"vw":28.451327},{"c":28.8454,"h":29.12,"l":28.425,"n":139,"o":28.425,"t":"2026-09-02T04:00:00Z","v":1275,"vw":28.886842},{"c":28.57,"h":28.95,"l":28.34,"n":141,"o":28.84,"t":"2026-09-03T04:00:00Z","v":3250,"vw":28.567334},{"c":29.1204,"h":29.42,"l":28.61,"n":148,"o":28.67,"t":"2026-09-04T04:00:00Z","v":16636,"vw":28.843109},{"c":29.5651,"h":29.92,"l":28.92,"n":295,"o":29.32,"t":"2026-09-08T04:00:00Z","v":11121,"vw":29.373106},{"c":29.206,"h":29.55,"l":28.65,"n":97,"o":29.365,"t":"2026-09-09T04:00:00Z","v":3025,"vw":29.204433},{"c":28.1501,"h":29.16,"l":28.1501,"n":80,"o":29.16,"t":"2026-09-10T04:00:00Z","v":667,"vw":28.99375},{"c":27.7926,"h":28.43,"l":27.68,"n":227,"o":28.43,"t":"2026-09-11T04:00:00Z","v":16379,"vw":28.161741},{"c":28.6934,"h":28.79,"l":27.42,"n":96,"o":27.42,"t":"2026-09-14T04:00:00Z","v":1729,"vw":28.239122},{"c":28.5187,"h":28.72,"l":28.25,"n":129,"o":28.69,"t":"2026-09-15T04:00:00Z","v":3440,"vw":28.545072},{"c":28.4252,"h":28.8,"l":28.4252,"n":79,"o":28.6,"t":"2026-09-16T04:00:00Z","v":3301,"vw":28.672738},{"c":28.698,"h":28.73,"l":28.6,"n":83,"o":28.73,"t":"2026-09-17T04:00:00Z","v":826,"vw":28.700969},{"c":28.2642,"h":28.4,"l":27.78,"n":125,"o":28.4,"t":"2026-09-18T04:00:00Z","v":7583,"vw":28.129556},{"c":28.5329,"h":28.8601,"l":28.51,"n":127,"o":28.86,"t":"2026-09-21T04:00:00Z","v":2100,"vw":28.614432},{"c":30.2908,"h":30.38,"l":28.61,"n":167,"o":28.61,"t":"2026-09-22T04:00:00Z","v":7772,"vw":29.909344},{"c":30.7816,"h":31,"l":30.18,"n":441,"o":30.44,"t":"2026-09-23T04:00:00Z","v":9085,"vw":30.616264},{"c":29.6529,"h":30.67,"l":29.63,"n":142,"o":30.67,"t":"2026-09-24T04:00:00Z","v":3528,"vw":30.137155},{"c":29.5199,"h":29.76,"l":29.33,"n":124,"o":29.76,"t":"2026-09-25T04:00:00Z","v":1899,"vw":29.512176},{"c":29.46,"h":29.55,"l":28.82,"n":131,"o":28.825,"t":"2026-09-28T04:00:00Z","v":3968,"vw":29.2749},{"c":29.246,"h":29.39,"l":29.1801,"n":137,"o":29.185,"t":"2026-09-29T04:00:00Z","v":3684,"vw":29.252344},{"c":26.1317,"h":27.52,"l":25.61,"n":293,"o":27.52,"t":"2026-09-30T04:00:00Z","v":38501,"vw":26.372373},{"c":26.2779,"h":26.4,"l":25.97,"n":150,"o":26.13,"t":"2026-10-01T04:00:00Z","v":2772,"vw":26.245251},{"c":26.1332,"h":26.36,"l":25.26,"n":143,"o":26.36,"t":"2026-10-02T04:00:00Z","v":3930,"vw":25.526084},{"c":25.5284,"h":25.99,"l":25.41,"n":150,"o":25.99,"t":"2026-10-05T04:00:00Z","v":6425,"vw":25.65167},{"c":25.7123,"h":25.83,"l":25.51,"n":119,"o":25.59,"t":"2026-10-06T04:00:00Z","v":3887,"vw":25.700592},{"c":25.6454,"h":25.81,"l":25.57,"n":115,"o":25.57,"t":"2026-10-07T04:00:00Z","v":7667,"vw":25.665051},{"c":24.8088,"h":25.67,"l":24.41,"n":135,"o":25.67,"t":"2026-10-08T04:00:00Z","v":4097,"vw":24.849726},{"c":24.9726,"h":25.0001,"l":24.59,"n":110,"o":24.59,"t":"2026-10-09T04:00:00Z","v":1906,"vw":24.952683},{"c":24.4757,"h":25.02,"l":24.47,"n":138,"o":24.98,"t":"2026-10-12T04:00:00Z","v":14938,"vw":24.731897},{"c":23.8525,"h":24.49,"l":23.8525,"n":131,"o":24.49,"t":"2026-10-13T04:00:00Z","v":3940,"vw":23.956467},{"c":23.5886,"h":24.26,"l":23.48,"n":134,"o":23.76,"t":"2026-10-14T04:00:00Z","v":4861,"vw":24.071422},{"c":23.7323,"h":24.01,"l":23.52,"n":115,"o":23.64,"t":"2026-10-15T04:00:00Z","v":3268,"vw":23.807236},{"c":22.7541,"h":23.6999,"l":22.67,"n":129,"o":23.6999,"t":"2026-10-16T04:00:00Z","v":4667,"vw":23.085515},{"c":22.4864,"h":22.75,"l":22.22,"n":110,"o":22.48,"t":"2026-10-19T04:00:00Z","v":2327,"vw":22.436922},{"c":23.3179,"h":23.4,"l":23.3,"n":87,"o":23.4,"t":"2026-10-20T04:00:00Z","v":1319,"vw":23.377519},{"c":23.8787,"h":24.4453,"l":23.68,"n":136,"o":23.96,"t":"2026-10-21T04:00:00Z","v":8518,"vw":24.093642},{"c":24.28,"h":24.64,"l":24.28,"n":49,"o":24.64,"t":"2026-10-22T04:00:00Z","v":702,"vw":24.467059}],"volatilityBars":[{"c":28.8601,"h":28.8601,"l":28.86,"n":4,"o":28.86,"t":"2026-09-21T16:15:00Z","v":214,"vw":28.86005},{"c":28.65,"h":28.66,"l":28.65,"n":2,"o":28.66,"t":"2026-09-21T17:00:00Z","v":375,"vw":28.653333},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-09-21T17:30:00Z","v":100,"vw":28.51},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-09-21T18:00:00Z","v":208,"vw":28.57},{"c":28.5201,"h":28.57,"l":28.52,"n":6,"o":28.57,"t":"2026-09-21T18:30:00Z","v":624,"vw":28.537826},{"c":28.645,"h":28.645,"l":28.645,"n":2,"o":28.645,"t":"2026-09-21T19:00:00Z","v":117,"vw":28.645},{"c":28.61,"h":28.61,"l":28.61,"n":4,"o":28.61,"t":"2026-09-22T13:30:00Z","v":303,"vw":28.61},{"c":29.94,"h":29.98,"l":29.81,"n":6,"o":29.81,"t":"2026-09-22T14:00:00Z","v":1933,"vw":29.912582},{"c":29.63,"h":29.63,"l":29.63,"n":6,"o":29.63,"t":"2026-09-22T14:45:00Z","v":610,"vw":29.63},{"c":29.675,"h":29.675,"l":29.675,"n":1,"o":29.675,"t":"2026-09-22T16:15:00Z","v":450,"vw":29.675},{"c":29.85,"h":29.85,"l":29.625,"n":9,"o":29.625,"t":"2026-09-22T17:45:00Z","v":1203,"vw":29.782917},{"c":30.0901,"h":30.0901,"l":30,"n":8,"o":30,"t":"2026-09-22T18:30:00Z","v":360,"vw":30.034654},{"c":30.1,"h":30.1,"l":30.1,"n":2,"o":30.1,"t":"2026-09-22T19:00:00Z","v":105,"vw":30.1},{"c":30.165,"h":30.165,"l":30.165,"n":1,"o":30.165,"t":"2026-09-22T19:15:00Z","v":500,"vw":30.165},{"c":30.32,"h":30.38,"l":30.2,"n":8,"o":30.25,"t":"2026-09-22T19:30:00Z","v":1315,"vw":30.30447},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-09-22T19:45:00Z","v":200,"vw":30.18},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-09-23T08:00:00Z","v":166,"vw":30.29},{"c":30.58,"h":30.58,"l":30.44,"n":8,"o":30.44,"t":"2026-09-23T13:30:00Z","v":671,"vw":30.495808},{"c":30.39,"h":30.72,"l":30.39,"n":8,"o":30.67,"t":"2026-09-23T13:45:00Z","v":989,"vw":30.583333},{"c":30.245,"h":30.245,"l":30.21,"n":7,"o":30.21,"t":"2026-09-23T14:00:00Z","v":401,"vw":30.2275},{"c":30.18,"h":30.18,"l":30.18,"n":6,"o":30.18,"t":"2026-09-23T14:15:00Z","v":288,"vw":30.18},{"c":30.535,"h":30.545,"l":30.535,"n":2,"o":30.545,"t":"2026-09-23T14:45:00Z","v":398,"vw":30.537513},{"c":30.67,"h":30.67,"l":30.67,"n":2,"o":30.67,"t":"2026-09-23T16:30:00Z","v":1000,"vw":30.67},{"c":30.4,"h":30.4,"l":30.4,"n":4,"o":30.4,"t":"2026-09-23T17:00:00Z","v":308,"vw":30.4},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-09-23T17:45:00Z","v":100,"vw":30.86},{"c":30.755,"h":30.755,"l":30.755,"n":1,"o":30.755,"t":"2026-09-23T18:00:00Z","v":100,"vw":30.755},{"c":30.86,"h":31,"l":30.82,"n":8,"o":30.95,"t":"2026-09-23T18:15:00Z","v":1082,"vw":30.891111},{"c":30.67,"h":30.67,"l":30.67,"n":4,"o":30.67,"t":"2026-09-24T13:30:00Z","v":1004,"vw":30.67},{"c":29.98,"h":29.98,"l":29.98,"n":2,"o":29.98,"t":"2026-09-24T14:15:00Z","v":200,"vw":29.98},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-09-24T14:30:00Z","v":100,"vw":30.17},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-09-24T14:45:00Z","v":100,"vw":30.09},{"c":29.86,"h":29.86,"l":29.85,"n":4,"o":29.85,"t":"2026-09-24T15:15:00Z","v":325,"vw":29.856667},{"c":29.985,"h":29.985,"l":29.985,"n":5,"o":29.985,"t":"2026-09-24T16:45:00Z","v":400,"vw":29.985},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-09-24T18:00:00Z","v":101,"vw":29.83},{"c":29.63,"h":29.63,"l":29.63,"n":3,"o":29.63,"t":"2026-09-24T19:00:00Z","v":201,"vw":29.63},{"c":29.66,"h":29.66,"l":29.66,"n":3,"o":29.66,"t":"2026-09-24T19:45:00Z","v":531,"vw":29.66},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-09-25T13:45:00Z","v":100,"vw":29.76},{"c":29.33,"h":29.33,"l":29.33,"n":4,"o":29.33,"t":"2026-09-25T14:15:00Z","v":303,"vw":29.33},{"c":29.45,"h":29.45,"l":29.42,"n":2,"o":29.42,"t":"2026-09-25T14:30:00Z","v":300,"vw":29.44},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-09-25T14:45:00Z","v":100,"vw":29.56},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-09-25T15:30:00Z","v":100,"vw":29.67},{"c":29.625,"h":29.625,"l":29.625,"n":2,"o":29.625,"t":"2026-09-25T17:45:00Z","v":202,"vw":29.625},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-09-25T18:30:00Z","v":106,"vw":29.6},{"c":29.495,"h":29.495,"l":29.495,"n":1,"o":29.495,"t":"2026-09-25T18:45:00Z","v":133,"vw":29.495},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-09-25T19:00:00Z","v":100,"vw":29.53},{"c":28.83,"h":28.88,"l":28.82,"n":10,"o":28.825,"t":"2026-09-28T13:30:00Z","v":934,"vw":28.844375},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-09-28T13:45:00Z","v":300,"vw":29.06},{"c":29.215,"h":29.215,"l":29.215,"n":1,"o":29.215,"t":"2026-09-28T15:00:00Z","v":230,"vw":29.215},{"c":29.285,"h":29.285,"l":29.285,"n":1,"o":29.285,"t":"2026-09-28T16:15:00Z","v":150,"vw":29.285},{"c":29.531,"h":29.55,"l":29.531,"n":9,"o":29.55,"t":"2026-09-28T19:00:00Z","v":1564,"vw":29.54417},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-09-28T19:30:00Z","v":100,"vw":29.44},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-09-28T19:45:00Z","v":100,"vw":29.46},{"c":29.37,"h":29.37,"l":29.1801,"n":6,"o":29.185,"t":"2026-09-29T14:15:00Z","v":1025,"vw":29.255253},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-09-29T14:45:00Z","v":331,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-09-29T15:30:00Z","v":333,"vw":29.25},{"c":29.1924,"h":29.1924,"l":29.1924,"n":3,"o":29.1924,"t":"2026-09-29T17:15:00Z","v":208,"vw":29.1924},{"c":29.21,"h":29.21,"l":29.21,"n":2,"o":29.21,"t":"2026-09-29T17:30:00Z","v":200,"vw":29.21},{"c":29.39,"h":29.39,"l":29.39,"n":3,"o":29.39,"t":"2026-09-29T19:00:00Z","v":127,"vw":29.39},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-09-29T19:45:00Z","v":100,"vw":29.29},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-09-29T20:30:00Z","v":100,"vw":29.21},{"c":29.19,"h":29.19,"l":29.14,"n":3,"o":29.14,"t":"2026-09-29T22:00:00Z","v":299,"vw":29.165},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-09-30T11:30:00Z","v":100,"vw":29.14},{"c":26.84,"h":27.52,"l":26.73,"n":19,"o":27.52,"t":"2026-09-30T13:30:00Z","v":3780,"vw":26.868202},{"c":26.88,"h":26.95,"l":26.75,"n":11,"o":26.86,"t":"2026-09-30T13:45:00Z","v":1103,"vw":26.890012},{"c":26.94,"h":26.94,"l":26.94,"n":1,"o":26.94,"t":"2026-09-30T14:00:00Z","v":195,"vw":26.94},{"c":26.99,"h":26.99,"l":26.915,"n":6,"o":26.915,"t":"2026-09-30T14:15:00Z","v":402,"vw":26.93625},{"c":26.44,"h":26.4607,"l":26.27,"n":20,"o":26.4,"t":"2026-09-30T14:30:00Z","v":7071,"vw":26.410493},{"c":26.25,"h":26.38,"l":26.22,"n":18,"o":26.36,"t":"2026-09-30T14:45:00Z","v":17831,"vw":26.346637},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-09-30T15:00:00Z","v":176,"vw":26.19},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-30T15:15:00Z","v":100,"vw":26},{"c":26.02,"h":26.02,"l":25.99,"n":4,"o":25.99,"t":"2026-09-30T15:30:00Z","v":713,"vw":26.009102},{"c":25.99,"h":26.11,"l":25.99,"n":6,"o":26,"t":"2026-09-30T15:45:00Z","v":1300,"vw":26.081539},{"c":25.99,"h":26,"l":25.99,"n":5,"o":26,"t":"2026-09-30T16:00:00Z","v":635,"vw":25.993701},{"c":26,"h":26,"l":25.9,"n":7,"o":25.955,"t":"2026-09-30T16:15:00Z","v":1269,"vw":25.979059},{"c":25.97,"h":25.97,"l":25.95,"n":4,"o":25.95,"t":"2026-09-30T16:45:00Z","v":289,"vw":25.959528},{"c":25.85,"h":25.85,"l":25.85,"n":3,"o":25.85,"t":"2026-09-30T17:15:00Z","v":153,"vw":25.85},{"c":25.74,"h":25.76,"l":25.74,"n":3,"o":25.76,"t":"2026-09-30T17:30:00Z","v":462,"vw":25.752417},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-09-30T17:45:00Z","v":247,"vw":25.64},{"c":25.61,"h":25.61,"l":25.61,"n":3,"o":25.61,"t":"2026-09-30T18:00:00Z","v":103,"vw":25.61},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-09-30T18:30:00Z","v":161,"vw":25.63},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-09-30T19:30:00Z","v":298,"vw":26.28},{"c":26.13,"h":26.28,"l":26.13,"n":2,"o":26.28,"t":"2026-09-30T19:45:00Z","v":256,"vw":26.205},{"c":26.13,"h":26.13,"l":26.13,"n":3,"o":26.13,"t":"2026-10-01T13:45:00Z","v":207,"vw":26.13},{"c":25.97,"h":25.97,"l":25.97,"n":4,"o":25.97,"t":"2026-10-01T14:00:00Z","v":329,"vw":25.97},{"c":26.4,"h":26.4,"l":26.335,"n":3,"o":26.335,"t":"2026-10-01T15:45:00Z","v":1200,"vw":26.341667},{"c":26.17,"h":26.17,"l":26.17,"n":4,"o":26.17,"t":"2026-10-01T19:45:00Z","v":103,"vw":26.17},{"c":26.36,"h":26.36,"l":26.36,"n":2,"o":26.36,"t":"2026-10-02T13:45:00Z","v":151,"vw":26.36},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-02T14:30:00Z","v":200,"vw":25.9},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-02T15:00:00Z","v":117,"vw":25.65},{"c":25.48,"h":25.6,"l":25.48,"n":6,"o":25.6,"t":"2026-10-02T15:15:00Z","v":890,"vw":25.546568},{"c":25.36,"h":25.39,"l":25.26,"n":11,"o":25.31,"t":"2026-10-02T15:30:00Z","v":1187,"vw":25.347854},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-02T15:45:00Z","v":100,"vw":25.56},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-02T16:30:00Z","v":100,"vw":25.52},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-02T17:30:00Z","v":100,"vw":25.59},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-02T17:45:00Z","v":100,"vw":25.58},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-05T14:00:00Z","v":100,"vw":25.99},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-05T14:45:00Z","v":200,"vw":25.6},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-05T17:00:00Z","v":103,"vw":25.63},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-05T17:15:00Z","v":100,"vw":25.41},{"c":25.74,"h":25.75,"l":25.57,"n":8,"o":25.6,"t":"2026-10-05T18:00:00Z","v":901,"vw":25.64},{"c":25.62,"h":25.69,"l":25.62,"n":21,"o":25.65,"t":"2026-10-05T19:00:00Z","v":4585,"vw":25.65458},{"c":25.59,"h":25.59,"l":25.59,"n":5,"o":25.59,"t":"2026-10-06T13:30:00Z","v":129,"vw":25.59},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-06T13:45:00Z","v":150,"vw":25.7},{"c":25.83,"h":25.83,"l":25.83,"n":4,"o":25.83,"t":"2026-10-06T14:00:00Z","v":400,"vw":25.83},{"c":25.67,"h":25.74,"l":25.67,"n":2,"o":25.74,"t":"2026-10-06T14:15:00Z","v":200,"vw":25.705},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-06T14:30:00Z","v":100,"vw":25.51},{"c":25.55,"h":25.55,"l":25.54,"n":4,"o":25.54,"t":"2026-10-06T14:45:00Z","v":204,"vw":25.545},{"c":25.76,"h":25.76,"l":25.76,"n":2,"o":25.76,"t":"2026-10-06T15:00:00Z","v":101,"vw":25.76},{"c":25.7,"h":25.71,"l":25.7,"n":6,"o":25.71,"t":"2026-10-06T17:45:00Z","v":2003,"vw":25.7025},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-07T13:15:00Z","v":158,"vw":25.58},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-10-07T13:30:00Z","v":1580,"vw":25.57},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-07T13:45:00Z","v":100,"vw":25.79},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-07T15:45:00Z","v":100,"vw":25.81},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-10-07T16:30:00Z","v":159,"vw":25.73},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-07T16:45:00Z","v":835,"vw":25.72},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-07T17:45:00Z","v":120,"vw":25.6},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-07T18:45:00Z","v":100,"vw":25.69},{"c":25.69,"h":25.71,"l":25.665,"n":16,"o":25.67,"t":"2026-10-07T19:30:00Z","v":3800,"vw":25.685113},{"c":25.67,"h":25.67,"l":25.67,"n":5,"o":25.67,"t":"2026-10-08T13:30:00Z","v":169,"vw":25.67},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-10-08T14:00:00Z","v":102,"vw":25.37},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-08T14:30:00Z","v":100,"vw":25.31},{"c":25.04,"h":25.04,"l":25,"n":2,"o":25,"t":"2026-10-08T15:30:00Z","v":491,"vw":25.012138},{"c":24.86,"h":24.88,"l":24.82,"n":7,"o":24.88,"t":"2026-10-08T16:00:00Z","v":1761,"vw":24.856691},{"c":24.41,"h":24.41,"l":24.41,"n":5,"o":24.41,"t":"2026-10-08T16:30:00Z","v":742,"vw":24.41},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-08T22:00:00Z","v":100,"vw":24.35},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-09T13:30:00Z","v":104,"vw":24.59},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-09T16:45:00Z","v":100,"vw":24.84},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-09T19:00:00Z","v":300,"vw":24.97},{"c":25.0001,"h":25.0001,"l":25,"n":5,"o":25,"t":"2026-10-09T19:30:00Z","v":524,"vw":25.00005},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-09T19:45:00Z","v":501,"vw":24.99},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-12T13:15:00Z","v":126,"vw":24.98},{"c":25.02,"h":25.02,"l":24.98,"n":6,"o":24.98,"t":"2026-10-12T13:30:00Z","v":1365,"vw":24.982941},{"c":24.7706,"h":24.78,"l":24.7706,"n":5,"o":24.78,"t":"2026-10-12T13:45:00Z","v":386,"vw":24.7753},{"c":24.58,"h":24.58,"l":24.56,"n":9,"o":24.56,"t":"2026-10-12T14:15:00Z","v":1369,"vw":24.564279},{"c":24.725,"h":24.725,"l":24.72,"n":27,"o":24.725,"t":"2026-10-12T17:15:00Z","v":10786,"vw":24.723548},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-12T17:45:00Z","v":100,"vw":24.67},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-12T18:15:00Z","v":100,"vw":24.66},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-12T18:30:00Z","v":100,"vw":24.65},{"c":24.47,"h":24.47,"l":24.47,"n":3,"o":24.47,"t":"2026-10-12T19:45:00Z","v":105,"vw":24.47},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-10-13T13:30:00Z","v":104,"vw":24.49},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-13T14:30:00Z","v":297,"vw":24.17},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-13T15:15:00Z","v":244,"vw":24.05},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-13T16:00:00Z","v":202,"vw":23.96},{"c":23.95,"h":23.95,"l":23.93,"n":8,"o":23.93,"t":"2026-10-13T17:30:00Z","v":483,"vw":23.94},{"c":23.915,"h":23.915,"l":23.915,"n":1,"o":23.915,"t":"2026-10-13T18:15:00Z","v":200,"vw":23.915},{"c":23.885,"h":23.89,"l":23.865,"n":9,"o":23.865,"t":"2026-10-13T18:45:00Z","v":1549,"vw":23.872503},{"c":24.173,"h":24.173,"l":23.76,"n":5,"o":23.76,"t":"2026-10-14T13:30:00Z","v":586,"vw":23.902646},{"c":24.26,"h":24.26,"l":24.23,"n":6,"o":24.23,"t":"2026-10-14T13:45:00Z","v":2058,"vw":24.245},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-14T14:30:00Z","v":347,"vw":24.15},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-14T16:00:00Z","v":102,"vw":23.75},{"c":23.59,"h":23.59,"l":23.59,"n":2,"o":23.59,"t":"2026-10-14T17:15:00Z","v":137,"vw":23.59},{"c":23.53,"h":23.53,"l":23.48,"n":5,"o":23.48,"t":"2026-10-14T18:15:00Z","v":424,"vw":23.510952},{"c":23.64,"h":23.64,"l":23.64,"n":4,"o":23.64,"t":"2026-10-15T13:30:00Z","v":106,"vw":23.64},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-15T13:45:00Z","v":100,"vw":23.52},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-15T14:00:00Z","v":136,"vw":23.56},{"c":23.75,"h":23.75,"l":23.75,"n":8,"o":23.75,"t":"2026-10-15T15:00:00Z","v":1044,"vw":23.75},{"c":23.94,"h":23.94,"l":23.79,"n":6,"o":23.82,"t":"2026-10-15T15:15:00Z","v":612,"vw":23.851475},{"c":24,"h":24,"l":23.99,"n":3,"o":23.99,"t":"2026-10-15T15:30:00Z","v":300,"vw":23.996667},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-15T16:00:00Z","v":195,"vw":24.01},{"c":23.6999,"h":23.6999,"l":23.6999,"n":2,"o":23.6999,"t":"2026-10-16T13:30:00Z","v":250,"vw":23.6999},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-16T13:45:00Z","v":300,"vw":23.66},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-16T14:45:00Z","v":203,"vw":23.44},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-16T15:30:00Z","v":190,"vw":23.31},{"c":23.21,"h":23.21,"l":23.21,"n":3,"o":23.21,"t":"2026-10-16T16:45:00Z","v":256,"vw":23.21},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-10-16T17:00:00Z","v":841,"vw":23.2},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-16T17:45:00Z","v":168,"vw":22.95},{"c":22.84,"h":22.86,"l":22.84,"n":5,"o":22.86,"t":"2026-10-16T18:15:00Z","v":375,"vw":22.850561},{"c":22.71,"h":22.71,"l":22.67,"n":4,"o":22.67,"t":"2026-10-16T19:00:00Z","v":1050,"vw":22.674571},{"c":22.51,"h":22.51,"l":22.48,"n":3,"o":22.48,"t":"2026-10-19T13:45:00Z","v":653,"vw":22.484601},{"c":22.5278,"h":22.5278,"l":22.22,"n":6,"o":22.22,"t":"2026-10-19T14:15:00Z","v":770,"vw":22.297336},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-19T17:30:00Z","v":172,"vw":22.75},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-20T16:45:00Z","v":500,"vw":23.4},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T17:45:00Z","v":145,"vw":23.3},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-21T14:30:00Z","v":102,"vw":23.96},{"c":24.04,"h":24.04,"l":23.96,"n":4,"o":23.96,"t":"2026-10-21T14:45:00Z","v":525,"vw":23.997825},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-21T15:15:00Z","v":136,"vw":24.14},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-21T15:30:00Z","v":209,"vw":24.26},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-21T15:45:00Z","v":162,"vw":24.44},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-21T16:00:00Z","v":146,"vw":24.42},{"c":24.42,"h":24.42,"l":24.42,"n":2,"o":24.42,"t":"2026-10-21T16:45:00Z","v":858,"vw":24.42},{"c":24.31,"h":24.4453,"l":24.31,"n":6,"o":24.44,"t":"2026-10-21T17:15:00Z","v":1800,"vw":24.418744},{"c":23.79,"h":23.79,"l":23.68,"n":3,"o":23.68,"t":"2026-10-21T19:00:00Z","v":1303,"vw":23.781538},{"c":23.835,"h":23.845,"l":23.825,"n":8,"o":23.84,"t":"2026-10-21T19:30:00Z","v":791,"vw":23.838571},{"c":23.875,"h":23.875,"l":23.82,"n":17,"o":23.82,"t":"2026-10-21T19:45:00Z","v":1648,"vw":23.836445},{"c":24.64,"h":24.64,"l":24.64,"n":3,"o":24.64,"t":"2026-10-22T13:45:00Z","v":249,"vw":24.64},{"c":24.28,"h":24.28,"l":24.28,"n":4,"o":24.28,"t":"2026-10-22T14:30:00Z","v":219,"vw":24.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.9206814610372632,"strike":28.086370779254736,"iv":0.7881743779459006,"gamma":0.0642569442487513,"theta":-0.032981679013801724,"vega":0.023877712571487703,"rho":0.004998306046168039,"breakevenPct":19.46891367500823},{"delta":0.35,"premium":1.0203746643523155,"strike":26.85764811183587,"iv":0.6964750516295151,"gamma":0.07653841427511916,"theta":-0.03084621470322206,"vega":0.02510235604919056,"rho":0.0058724023917882,"breakevenPct":14.818874695997481},{"delta":0.4,"premium":1.2117858311716936,"strike":26.257142490441744,"iv":0.6747790597818322,"gamma":0.07938112687239202,"theta":-0.029982856250043034,"vega":0.025039722791221918,"rho":0.006689434811185413,"breakevenPct":13.133971670566059},{"delta":0.45,"premium":1.4031969979910717,"strike":25.656636869047617,"iv":0.6530830679341493,"gamma":0.08222383946966487,"theta":-0.029119497796864006,"vega":0.024977089533253276,"rho":0.007506467230582625,"breakevenPct":11.449068645134636},{"delta":0.5,"premium":1.5946081648104498,"strike":25.05613124765349,"iv":0.6313870760864664,"gamma":0.08506655206693774,"theta":-0.028256139343684983,"vega":0.024914456275284633,"rho":0.008323499649979839,"breakevenPct":9.764165619703213},{"delta":0.55,"premium":1.7860193316298276,"strike":24.455625626259362,"iv":0.6096910842387834,"gamma":0.08790926466421059,"theta":-0.027392780890505956,"vega":0.02485182301731599,"rho":0.00914053206937705,"breakevenPct":8.07926259427179},{"delta":0.6,"premium":1.9774304984492055,"strike":23.85512000486524,"iv":0.5879950923911005,"gamma":0.09075197726148344,"theta":-0.026529422437326932,"vega":0.02478918975934735,"rho":0.009957564488774263,"breakevenPct":6.39435956884037},{"delta":0.65,"premium":2.168841665268584,"strike":23.25461438347111,"iv":0.5662991005434176,"gamma":0.0935946898587563,"theta":-0.025666063984147905,"vega":0.024726556501378703,"rho":0.010774596908171476,"breakevenPct":4.709456543408946},{"delta":0.7,"premium":2.5105548854041007,"strike":22.652593486127866,"iv":0.5713784077201447,"gamma":0.08858142340168879,"theta":-0.024813630880579012,"vega":0.023623039806996385,"rho":0.011481096365210434,"breakevenPct":3.637349141400186},{"delta":0.75,"premium":2.9629071170084442,"strike":22.049457177322076,"iv":0.5961673100120627,"gamma":0.07778528347406513,"theta":-0.023969240048250906,"vega":0.021753317249698433,"rho":0.012106231280513458,"breakevenPct":3.016327406633103},{"delta":0.8,"premium":3.657925801011805,"strike":21.225969645868464,"iv":0.6455706576728499,"gamma":0.06343187183811129,"theta":-0.022893760539629004,"vega":0.01912310286677909,"rho":0.012541918346958707,"breakevenPct":2.487213537398145},{"delta":0.85,"premium":4.46,"strike":20.28235294117647,"iv":0.6867423529411765,"gamma":0.049524705882352936,"theta":-0.020518823529411763,"vega":0.015888235294117647,"rho":0.012892680141776068,"breakevenPct":1.9042542882062161},{"delta":0.9,"premium":5.3317327766179545,"strike":19.25678496868476,"iv":0.7002498956158665,"gamma":0.036384133611691016,"theta":-0.016206889352818367,"vega":0.011927139874739036,"rho":0.013187787547046435,"breakevenPct":1.2706661668151278}],"put":[{"delta":0.1,"premium":0.75,"strike":14.357221614975025,"iv":1.8273226392964357,"gamma":0.014033131864699512,"theta":-0.03722930915357365,"vega":0.012050851361053178,"rho":-0.002573763355240856,"breakevenPct":43.957077368307154},{"delta":0.15,"premium":0.7737239583589137,"strike":18.051041665643453,"iv":1.229269392136368,"gamma":0.027650092949571384,"theta":-0.033130440944363876,"vega":0.016014604641033624,"rho":-0.0035906061942456717,"breakevenPct":28.841360348910463},{"delta":0.2,"premium":0.8552769777231528,"strike":20.060308316836032,"iv":0.9741849150277128,"gamma":0.04193460683134712,"theta":-0.03127575871744674,"vega":0.019208409204736678,"rho":-0.00465516156464451,"breakevenPct":20.901847861973323},{"delta":0.25,"premium":0.9605815461975753,"strike":21.26378909940086,"iv":0.8435796755546517,"gamma":0.05576934711419365,"theta":-0.03004115745020024,"vega":0.021652292827063033,"rho":-0.005738086255211968,"breakevenPct":16.378881576592732},{"delta":0.3,"premium":1.049209582170279,"strike":22.32279442893705,"iv":0.7229093976653199,"gamma":0.07053469953775823,"theta":-0.028329021356660697,"vega":0.023806865136562397,"rho":-0.00680922484490617,"breakevenPct":12.382269988604726},{"delta":0.35,"premium":1.1204291995666313,"strike":23.102145997833155,"iv":0.6277376490226136,"gamma":0.08599776248915611,"theta":-0.026074172989903204,"vega":0.025365204236951166,"rho":-0.007864984415819256,"breakevenPct":9.465746300384998},{"delta":0.4,"premium":1.230595334801827,"strike":23.652976674009135,"iv":0.5758127109719304,"gamma":0.09808502476574746,"theta":-0.02474032452983989,"vega":0.026306796729619164,"rho":-0.008934759263300755,"breakevenPct":7.6508182075481646},{"delta":0.45,"premium":1.327694610778443,"strike":24.138473053892216,"iv":0.5255139221556886,"gamma":0.11020037425149701,"theta":-0.023041467065868265,"vega":0.0269,"rho":-0.009996798709421153,"breakevenPct":6.051159624737352},{"delta":0.5,"premium":1.4025449101796408,"strike":24.512724550898202,"iv":0.4779839820359282,"gamma":0.1223635479041916,"theta":-0.02072110778443114,"vega":0.0269,"rho":-0.011045667066737522,"breakevenPct":4.8180410184573255},{"delta":0.55,"premium":1.4773952095808383,"strike":24.88697604790419,"iv":0.4304540419161677,"gamma":0.13452672155688622,"theta":-0.018400748502994013,"vega":0.0269,"rho":-0.01209453542405389,"breakevenPct":3.584922412177298},{"delta":0.6,"premium":1.7386052871467637,"strike":25.318140382862353,"iv":0.42647137648131267,"gamma":0.1315190519598906,"theta":-0.01750911577028259,"vega":0.02616827711941659,"rho":-0.013270824140050461,"breakevenPct":2.8849460637743545},{"delta":0.65,"premium":2.080446672743847,"strike":25.773928896991798,"iv":0.4413300820419326,"gamma":0.12194749316317227,"theta":-0.017235642661804922,"vega":0.02511996353691887,"rho":-0.014502243154501793,"breakevenPct":2.415641580527397},{"delta":0.7,"premium":2.546675900277008,"strike":26.349030470914126,"iv":0.45821108033241,"gamma":0.1100797783933518,"theta":-0.016401939058171746,"vega":0.02344819944598338,"rho":-0.015830466380645104,"breakevenPct":1.967238176947619},{"delta":0.75,"premium":3.135318559556787,"strike":27.041551246537395,"iv":0.477082271468144,"gamma":0.09595235457063711,"theta":-0.015016897506925208,"vega":0.021162880886426594,"rho":-0.017253957243691633,"breakevenPct":1.5394040898656973},{"delta":0.8,"premium":3.723961218836566,"strike":27.734072022160664,"iv":0.4959534626038781,"gamma":0.08182493074792244,"theta":-0.01363185595567867,"vega":0.018877562326869803,"rho":-0.018677448106738163,"breakevenPct":1.1115700027837758},{"delta":0.85,"premium":4.3321897810218974,"strike":28.44963503649635,"iv":0.4940724087591241,"gamma":0.0680367883211679,"theta":-0.010806861313868618,"vega":0.015796788321167887,"rho":-0.020118710702083466,"breakevenPct":0.669500595245258},{"delta":0.9,"premium":5.192114093959732,"strike":29.41275167785235,"iv":0.4926822147651007,"gamma":0.05206275167785235,"theta":-0.007215771812080537,"vega":0.011985570469798658,"rho":-0.021760389707767464,"breakevenPct":0.2444910053846132}]},"raw":{"call":[{"delta":0.3,"premium":0.9206814610372632,"strike":28.086370779254736,"iv":0.7881743779459006,"gamma":0.0642569442487513,"theta":-0.032981679013801724,"vega":0.023877712571487703,"rho":0.004998306046168039,"breakevenPct":19.46891367500823},{"delta":0.35,"premium":1.0203746643523155,"strike":26.85764811183587,"iv":0.6964750516295151,"gamma":0.07653841427511916,"theta":-0.03084621470322206,"vega":0.02510235604919056,"rho":0.0058724023917882,"breakevenPct":14.818874695997481},{"delta":0.4,"premium":1.2117858311716936,"strike":26.257142490441744,"iv":0.6747790597818322,"gamma":0.07938112687239202,"theta":-0.029982856250043034,"vega":0.025039722791221918,"rho":0.006689434811185413,"breakevenPct":13.133971670566059},{"delta":0.45,"premium":1.4031969979910717,"strike":25.656636869047617,"iv":0.6530830679341493,"gamma":0.08222383946966487,"theta":-0.029119497796864006,"vega":0.024977089533253276,"rho":0.007506467230582625,"breakevenPct":11.449068645134636},{"delta":0.5,"premium":1.5946081648104498,"strike":25.05613124765349,"iv":0.6313870760864664,"gamma":0.08506655206693774,"theta":-0.028256139343684983,"vega":0.024914456275284633,"rho":0.008323499649979839,"breakevenPct":9.764165619703213},{"delta":0.55,"premium":1.7860193316298276,"strike":24.455625626259362,"iv":0.6096910842387834,"gamma":0.08790926466421059,"theta":-0.027392780890505956,"vega":0.02485182301731599,"rho":0.00914053206937705,"breakevenPct":8.07926259427179},{"delta":0.6,"premium":1.9774304984492055,"strike":23.85512000486524,"iv":0.5879950923911005,"gamma":0.09075197726148344,"theta":-0.026529422437326932,"vega":0.02478918975934735,"rho":0.009957564488774263,"breakevenPct":6.39435956884037},{"delta":0.65,"premium":2.168841665268584,"strike":23.25461438347111,"iv":0.5662991005434176,"gamma":0.0935946898587563,"theta":-0.025666063984147905,"vega":0.024726556501378703,"rho":0.010774596908171476,"breakevenPct":4.709456543408946},{"delta":0.7,"premium":2.5105548854041007,"strike":22.652593486127866,"iv":0.5713784077201447,"gamma":0.08858142340168879,"theta":-0.024813630880579012,"vega":0.023623039806996385,"rho":0.011481096365210434,"breakevenPct":3.637349141400186},{"delta":0.75,"premium":2.9629071170084442,"strike":22.049457177322076,"iv":0.5961673100120627,"gamma":0.07778528347406513,"theta":-0.023969240048250906,"vega":0.021753317249698433,"rho":0.012106231280513458,"breakevenPct":3.016327406633103},{"delta":0.8,"premium":3.657925801011805,"strike":21.225969645868464,"iv":0.6455706576728499,"gamma":0.06343187183811129,"theta":-0.022893760539629004,"vega":0.01912310286677909,"rho":0.012541918346958707,"breakevenPct":2.487213537398145},{"delta":0.85,"premium":4.46,"strike":20.28235294117647,"iv":0.6867423529411765,"gamma":0.049524705882352936,"theta":-0.020518823529411763,"vega":0.015888235294117647,"rho":0.012892680141776068,"breakevenPct":1.9042542882062161},{"delta":0.9,"premium":5.3317327766179545,"strike":19.25678496868476,"iv":0.7002498956158665,"gamma":0.036384133611691016,"theta":-0.016206889352818367,"vega":0.011927139874739036,"rho":0.013187787547046435,"breakevenPct":1.2706661668151278}],"put":[{"delta":0.1,"premium":0.75,"strike":14.357221614975025,"iv":1.8273226392964357,"gamma":0.014033131864699512,"theta":-0.03722930915357365,"vega":0.012050851361053178,"rho":-0.002573763355240856,"breakevenPct":43.957077368307154},{"delta":0.15,"premium":0.7737239583589137,"strike":18.051041665643453,"iv":1.229269392136368,"gamma":0.027650092949571384,"theta":-0.033130440944363876,"vega":0.016014604641033624,"rho":-0.0035906061942456717,"breakevenPct":28.841360348910463},{"delta":0.2,"premium":0.8552769777231528,"strike":20.060308316836032,"iv":0.9741849150277128,"gamma":0.04193460683134712,"theta":-0.03127575871744674,"vega":0.019208409204736678,"rho":-0.00465516156464451,"breakevenPct":20.901847861973323},{"delta":0.25,"premium":0.9605815461975753,"strike":21.26378909940086,"iv":0.8435796755546517,"gamma":0.05576934711419365,"theta":-0.03004115745020024,"vega":0.021652292827063033,"rho":-0.005738086255211968,"breakevenPct":16.378881576592732},{"delta":0.3,"premium":1.049209582170279,"strike":22.32279442893705,"iv":0.7229093976653199,"gamma":0.07053469953775823,"theta":-0.028329021356660697,"vega":0.023806865136562397,"rho":-0.00680922484490617,"breakevenPct":12.382269988604726},{"delta":0.35,"premium":1.1204291995666313,"strike":23.102145997833155,"iv":0.6277376490226136,"gamma":0.08599776248915611,"theta":-0.026074172989903204,"vega":0.025365204236951166,"rho":-0.007864984415819256,"breakevenPct":9.465746300384998},{"delta":0.4,"premium":1.230595334801827,"strike":23.652976674009135,"iv":0.5758127109719304,"gamma":0.09808502476574746,"theta":-0.02474032452983989,"vega":0.026306796729619164,"rho":-0.008934759263300755,"breakevenPct":7.6508182075481646},{"delta":0.45,"premium":1.327694610778443,"strike":24.138473053892216,"iv":0.5255139221556886,"gamma":0.11020037425149701,"theta":-0.023041467065868265,"vega":0.0269,"rho":-0.009996798709421153,"breakevenPct":6.051159624737352},{"delta":0.5,"premium":1.4025449101796408,"strike":24.512724550898202,"iv":0.4779839820359282,"gamma":0.1223635479041916,"theta":-0.02072110778443114,"vega":0.0269,"rho":-0.011045667066737522,"breakevenPct":4.8180410184573255},{"delta":0.55,"premium":1.4773952095808383,"strike":24.88697604790419,"iv":0.4304540419161677,"gamma":0.13452672155688622,"theta":-0.018400748502994013,"vega":0.0269,"rho":-0.01209453542405389,"breakevenPct":3.584922412177298},{"delta":0.6,"premium":1.7386052871467637,"strike":25.318140382862353,"iv":0.42647137648131267,"gamma":0.1315190519598906,"theta":-0.01750911577028259,"vega":0.02616827711941659,"rho":-0.013270824140050461,"breakevenPct":2.8849460637743545},{"delta":0.65,"premium":2.080446672743847,"strike":25.773928896991798,"iv":0.4413300820419326,"gamma":0.12194749316317227,"theta":-0.017235642661804922,"vega":0.02511996353691887,"rho":-0.014502243154501793,"breakevenPct":2.415641580527397},{"delta":0.7,"premium":2.546675900277008,"strike":26.349030470914126,"iv":0.45821108033241,"gamma":0.1100797783933518,"theta":-0.016401939058171746,"vega":0.02344819944598338,"rho":-0.015830466380645104,"breakevenPct":1.967238176947619},{"delta":0.75,"premium":3.135318559556787,"strike":27.041551246537395,"iv":0.477082271468144,"gamma":0.09595235457063711,"theta":-0.015016897506925208,"vega":0.021162880886426594,"rho":-0.017253957243691633,"breakevenPct":1.5394040898656973},{"delta":0.8,"premium":3.723961218836566,"strike":27.734072022160664,"iv":0.4959534626038781,"gamma":0.08182493074792244,"theta":-0.01363185595567867,"vega":0.018877562326869803,"rho":-0.018677448106738163,"breakevenPct":1.1115700027837758},{"delta":0.85,"premium":4.3321897810218974,"strike":28.44963503649635,"iv":0.4940724087591241,"gamma":0.0680367883211679,"theta":-0.010806861313868618,"vega":0.015796788321167887,"rho":-0.020118710702083466,"breakevenPct":0.669500595245258},{"delta":0.9,"premium":5.192114093959732,"strike":29.41275167785235,"iv":0.4926822147651007,"gamma":0.05206275167785235,"theta":-0.007215771812080537,"vega":0.011985570469798658,"rho":-0.021760389707767464,"breakevenPct":0.2444910053846132}]}},"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"}}