{"symbol":"NFLP","url":"https://intraalpha.com/companies/NFLP","capturedAt":"2026-10-23T00:38:32.982Z","state":"ready","quote":{"symbol":"NFLP","last_price":15.461,"prev_close":14.9772,"regular_close":15.461,"change":0.4838,"change_pct":3.2302,"regular_change":0.4838,"regular_change_pct":3.2302,"extended_change":0,"extended_change_pct":0,"bid":14,"ask":21.21,"bid_size":100,"ask_size":100,"volume":2115,"vwap":15.295844,"open":15.275,"high":15.461,"low":15.24,"close":15.461,"trade_count":72,"last_trade_at":"2026-10-23T00:00:05.204495314Z","last_quote_at":"2026-10-22T20:05:59.899278441Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:25.426263695-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5000000,"net_expense_ratio":0.0099,"portfolio_turnover":0,"dividend_yield":0.0355,"inception_date":"2023-10-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:38:32.633268+00:00"},"optionObservedAt":"2026-10-22T19:58:03.773Z","bars":[{"c":16.48,"h":16.48,"l":16.48,"n":4,"o":16.48,"t":"2026-10-16T14:45:00Z","v":870,"vw":16.48},{"c":16.4701,"h":16.4701,"l":16.47,"n":8,"o":16.47,"t":"2026-10-16T14:50:00Z","v":3400,"vw":16.47005},{"c":16.47,"h":16.47,"l":16.47,"n":9,"o":16.47,"t":"2026-10-16T14:55:00Z","v":1730,"vw":16.47},{"c":16.415,"h":16.415,"l":16.415,"n":1,"o":16.415,"t":"2026-10-16T15:30:00Z","v":300,"vw":16.415},{"c":16.36,"h":16.36,"l":16.36,"n":10,"o":16.36,"t":"2026-10-16T16:40:00Z","v":1666,"vw":16.36},{"c":16.395,"h":16.395,"l":16.395,"n":1,"o":16.395,"t":"2026-10-16T16:45:00Z","v":188,"vw":16.395},{"c":16.3009,"h":16.301,"l":16.3,"n":5,"o":16.301,"t":"2026-10-16T17:25:00Z","v":2466,"vw":16.300738},{"c":16.36,"h":16.365,"l":16.34,"n":4,"o":16.34,"t":"2026-10-16T17:40:00Z","v":678,"vw":16.36},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-10-16T18:35:00Z","v":150,"vw":16.32},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-16T19:55:00Z","v":500,"vw":16.29},{"c":16.065,"h":16.065,"l":16.065,"n":1,"o":16.065,"t":"2026-10-19T14:05:00Z","v":185,"vw":16.065},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-19T14:10:00Z","v":101,"vw":16.06},{"c":16.0999,"h":16.0999,"l":16.0999,"n":1,"o":16.0999,"t":"2026-10-19T14:35:00Z","v":100,"vw":16.0999},{"c":16.05,"h":16.05,"l":16.05,"n":11,"o":16.05,"t":"2026-10-19T16:45:00Z","v":6411,"vw":16.05},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-19T17:30:00Z","v":200,"vw":16.09},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-19T19:05:00Z","v":700,"vw":16.12},{"c":16.16,"h":16.25,"l":16.16,"n":4,"o":16.25,"t":"2026-10-20T13:30:00Z","v":2105,"vw":16.245716},{"c":16.22,"h":16.25,"l":16.22,"n":8,"o":16.25,"t":"2026-10-20T14:10:00Z","v":456,"vw":16.227634},{"c":16.25,"h":16.26,"l":16.25,"n":4,"o":16.26,"t":"2026-10-20T14:15:00Z","v":285,"vw":16.256219},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-20T14:20:00Z","v":278,"vw":16.26},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-20T14:30:00Z","v":600,"vw":16.25},{"c":16.1611,"h":16.1611,"l":16.16,"n":5,"o":16.16,"t":"2026-10-20T15:30:00Z","v":524,"vw":16.160259},{"c":16.1699,"h":16.1699,"l":16.1699,"n":1,"o":16.1699,"t":"2026-10-20T15:50:00Z","v":100,"vw":16.1699},{"c":15.9714,"h":15.9714,"l":15.9714,"n":1,"o":15.9714,"t":"2026-10-20T17:25:00Z","v":135,"vw":15.9714},{"c":16.089,"h":16.089,"l":16.03,"n":8,"o":16.03,"t":"2026-10-20T17:50:00Z","v":2829,"vw":16.076649},{"c":16.0693,"h":16.07,"l":16.06,"n":7,"o":16.07,"t":"2026-10-20T17:55:00Z","v":2842,"vw":16.069025},{"c":15.88,"h":15.88,"l":15.815,"n":4,"o":15.815,"t":"2026-10-20T19:10:00Z","v":427,"vw":15.839706},{"c":15.91,"h":15.91,"l":15.87,"n":2,"o":15.87,"t":"2026-10-20T19:25:00Z","v":200,"vw":15.89},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-20T19:30:00Z","v":150,"vw":15.88},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-21T08:35:00Z","v":200,"vw":15.85},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-21T11:55:00Z","v":501,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-21T12:00:00Z","v":500,"vw":14.8},{"c":14.98,"h":14.98,"l":14.95,"n":4,"o":14.95,"t":"2026-10-21T13:30:00Z","v":400,"vw":14.965},{"c":15.13,"h":15.13,"l":15.1,"n":4,"o":15.1,"t":"2026-10-21T13:35:00Z","v":2007,"vw":15.115},{"c":15.27,"h":15.31,"l":15.27,"n":6,"o":15.31,"t":"2026-10-21T13:45:00Z","v":833,"vw":15.281225},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-21T13:55:00Z","v":202,"vw":15.45},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-21T14:05:00Z","v":131,"vw":15.35},{"c":15.31,"h":15.31,"l":15.31,"n":5,"o":15.31,"t":"2026-10-21T14:10:00Z","v":114,"vw":15.31},{"c":15.09,"h":15.11,"l":15.09,"n":3,"o":15.11,"t":"2026-10-21T15:10:00Z","v":500,"vw":15.106},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-21T15:45:00Z","v":152,"vw":15.04},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-21T15:50:00Z","v":102,"vw":15.02},{"c":14.9301,"h":14.9301,"l":14.93,"n":3,"o":14.93,"t":"2026-10-21T16:20:00Z","v":250,"vw":14.93005},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-21T16:50:00Z","v":200,"vw":15.08},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-21T16:55:00Z","v":169,"vw":15.02},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T17:00:00Z","v":300,"vw":15.05},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-21T17:05:00Z","v":100,"vw":15.08},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T17:30:00Z","v":100,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-21T17:35:00Z","v":101,"vw":15.13},{"c":15.125,"h":15.125,"l":15.125,"n":2,"o":15.125,"t":"2026-10-21T17:55:00Z","v":166,"vw":15.125},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-21T18:00:00Z","v":100,"vw":15.1},{"c":15.04,"h":15.04,"l":15.02,"n":5,"o":15.02,"t":"2026-10-21T18:55:00Z","v":231,"vw":15.03},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-21T19:25:00Z","v":100,"vw":15.1},{"c":14.93,"h":14.98,"l":14.93,"n":3,"o":14.98,"t":"2026-10-21T19:40:00Z","v":201,"vw":14.955},{"c":15.275,"h":15.275,"l":15.275,"n":1,"o":15.275,"t":"2026-10-22T13:35:00Z","v":100,"vw":15.275},{"c":15.31,"h":15.31,"l":15.24,"n":3,"o":15.24,"t":"2026-10-22T14:55:00Z","v":452,"vw":15.255487},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-22T15:05:00Z","v":775,"vw":15.3},{"c":15.4207,"h":15.4207,"l":15.4207,"n":3,"o":15.4207,"t":"2026-10-22T18:10:00Z","v":163,"vw":15.4207}],"history":[{"c":33.8616,"h":34.16,"l":33.814,"n":94,"o":34.16,"t":"2024-10-21T04:00:00Z","v":1117,"vw":33.956689},{"c":33.692,"h":33.7999,"l":33.6701,"n":57,"o":33.79,"t":"2024-10-22T04:00:00Z","v":2715,"vw":33.752579},{"c":32.7039,"h":32.89,"l":32.7039,"n":68,"o":32.89,"t":"2024-10-23T04:00:00Z","v":1650,"vw":32.810291},{"c":32.9146,"h":32.946,"l":32.6576,"n":80,"o":32.71,"t":"2024-10-24T04:00:00Z","v":1542,"vw":32.793721},{"c":32.9327,"h":33.19,"l":32.9327,"n":62,"o":33.19,"t":"2024-10-25T04:00:00Z","v":890,"vw":33.093419},{"c":32.7873,"h":32.87,"l":32.59,"n":67,"o":32.59,"t":"2024-10-28T04:00:00Z","v":2395,"vw":32.675408},{"c":33.157,"h":33.165,"l":32.895,"n":57,"o":32.895,"t":"2024-10-29T04:00:00Z","v":1890,"vw":32.958846},{"c":33.05,"h":33.12,"l":33.05,"n":53,"o":33.12,"t":"2024-10-30T04:00:00Z","v":1315,"vw":33.108259},{"c":33.0791,"h":33.2,"l":33.0791,"n":50,"o":33.18,"t":"2024-10-31T04:00:00Z","v":1345,"vw":33.1666},{"c":33.1147,"h":33.1147,"l":32.9204,"n":48,"o":32.9204,"t":"2024-11-01T04:00:00Z","v":416,"vw":32.9204},{"c":33.0916,"h":33.25,"l":32.91,"n":77,"o":32.935,"t":"2024-11-04T05:00:00Z","v":7803,"vw":33.151099},{"c":33.3562,"h":33.41,"l":33.3562,"n":49,"o":33.41,"t":"2024-11-05T05:00:00Z","v":1498,"vw":33.40995},{"c":34.05,"h":34.05,"l":33.48,"n":56,"o":33.72,"t":"2024-11-06T05:00:00Z","v":2933,"vw":33.571416},{"c":34.4699,"h":34.48,"l":34.34,"n":95,"o":34.34,"t":"2024-11-07T05:00:00Z","v":3144,"vw":34.463065},{"c":34.4148,"h":34.4148,"l":34.4148,"n":41,"o":34.4148,"t":"2024-11-08T05:00:00Z","v":304,"vw":34.4148},{"c":34.6186,"h":34.71,"l":34.31,"n":57,"o":34.31,"t":"2024-11-11T05:00:00Z","v":3979,"vw":34.654352},{"c":34.9479,"h":34.9479,"l":34.81,"n":51,"o":34.87,"t":"2024-11-12T05:00:00Z","v":1539,"vw":34.845862},{"c":35.1323,"h":35.2367,"l":35.0627,"n":58,"o":35.09,"t":"2024-11-13T05:00:00Z","v":3349,"vw":35.162711},{"c":35.2334,"h":35.26,"l":35.2165,"n":42,"o":35.2165,"t":"2024-11-14T05:00:00Z","v":683,"vw":35.235833},{"c":35.0532,"h":35.0532,"l":34.95,"n":67,"o":34.95,"t":"2024-11-15T05:00:00Z","v":727,"vw":34.983333},{"c":35.8034,"h":35.8034,"l":34.24,"n":63,"o":34.24,"t":"2024-11-18T05:00:00Z","v":1566,"vw":34.630373},{"c":36.0517,"h":36.3599,"l":35.12,"n":84,"o":35.12,"t":"2024-11-19T05:00:00Z","v":5559,"vw":35.963874},{"c":35.0619,"h":35.095,"l":34.7901,"n":146,"o":35.06,"t":"2024-11-20T05:00:00Z","v":35756,"vw":34.989367},{"c":35.2984,"h":35.38,"l":34.98,"n":63,"o":34.98,"t":"2024-11-21T05:00:00Z","v":4105,"vw":35.329389},{"c":35.3913,"h":35.47,"l":35.3009,"n":63,"o":35.3009,"t":"2024-11-22T05:00:00Z","v":2892,"vw":35.364054},{"c":34.7618,"h":35.28,"l":34.75,"n":171,"o":35.28,"t":"2024-11-25T05:00:00Z","v":2962,"vw":34.938653},{"c":34.9739,"h":35.2,"l":34.925,"n":88,"o":35.15,"t":"2024-11-26T05:00:00Z","v":3407,"vw":35.10518},{"c":35.14,"h":35.19,"l":34.75,"n":100,"o":35.17,"t":"2024-11-27T05:00:00Z","v":3084,"vw":35.080937},{"c":35.38,"h":35.7699,"l":35.2012,"n":78,"o":35.27,"t":"2024-11-29T05:00:00Z","v":3520,"vw":35.421733},{"c":35.65,"h":35.75,"l":35.55,"n":141,"o":35.75,"t":"2024-12-02T05:00:00Z","v":5744,"vw":35.656687},{"c":35.7819,"h":35.7819,"l":35.47,"n":114,"o":35.55,"t":"2024-12-03T05:00:00Z","v":2020,"vw":35.509582},{"c":36.1203,"h":36.2,"l":35.14,"n":132,"o":35.14,"t":"2024-12-04T05:00:00Z","v":5912,"vw":36.060391},{"c":36.36,"h":36.61,"l":36.1482,"n":140,"o":36.28,"t":"2024-12-05T05:00:00Z","v":5498,"vw":36.365492},{"c":36.8161,"h":36.82,"l":36.2543,"n":146,"o":36.2543,"t":"2024-12-06T05:00:00Z","v":7182,"vw":36.668449},{"c":36.1444,"h":36.6299,"l":35.83,"n":223,"o":36.62,"t":"2024-12-09T05:00:00Z","v":14156,"vw":36.255435},{"c":36.1397,"h":36.45,"l":36.1397,"n":144,"o":36.18,"t":"2024-12-10T05:00:00Z","v":5818,"vw":36.25068},{"c":36.9003,"h":36.97,"l":36.835,"n":124,"o":36.835,"t":"2024-12-11T05:00:00Z","v":3907,"vw":36.897776},{"c":36.5224,"h":36.8,"l":36.51,"n":160,"o":36.8,"t":"2024-12-12T05:00:00Z","v":5270,"vw":36.633295},{"c":36.3,"h":36.45,"l":36.03,"n":153,"o":36.45,"t":"2024-12-13T05:00:00Z","v":7453,"vw":36.190655},{"c":36.2874,"h":36.46,"l":36.2874,"n":175,"o":36.4,"t":"2024-12-16T05:00:00Z","v":5963,"vw":36.402247},{"c":36.2395,"h":36.45,"l":36.22,"n":125,"o":36.38,"t":"2024-12-17T05:00:00Z","v":5260,"vw":36.372331},{"c":35.2366,"h":36.3,"l":35.19,"n":174,"o":36.16,"t":"2024-12-18T05:00:00Z","v":6632,"vw":35.966613},{"c":35.6553,"h":35.9887,"l":35.6553,"n":124,"o":35.9197,"t":"2024-12-19T05:00:00Z","v":4350,"vw":35.867536},{"c":35.9039,"h":36.1268,"l":35.31,"n":139,"o":35.48,"t":"2024-12-20T05:00:00Z","v":3579,"vw":35.775737},{"c":36.023,"h":36.17,"l":35.88,"n":188,"o":36.09,"t":"2024-12-23T05:00:00Z","v":6996,"vw":36.056522},{"c":35.75,"h":35.75,"l":35.05,"n":127,"o":35.2,"t":"2024-12-24T05:00:00Z","v":5817,"vw":35.404806},{"c":35.4395,"h":35.5692,"l":35.155,"n":211,"o":35.47,"t":"2024-12-26T05:00:00Z","v":10155,"vw":35.364164},{"c":34.852,"h":35.1,"l":34.495,"n":181,"o":35.1,"t":"2024-12-27T05:00:00Z","v":3955,"vw":34.717989},{"c":34.6,"h":34.81,"l":34.265,"n":167,"o":34.55,"t":"2024-12-30T05:00:00Z","v":6899,"vw":34.625053},{"c":34.273,"h":34.55,"l":34.258,"n":159,"o":34.53,"t":"2024-12-31T05:00:00Z","v":5094,"vw":34.410661},{"c":34.1577,"h":34.52,"l":33.79,"n":178,"o":34.28,"t":"2025-01-02T05:00:00Z","v":11349,"vw":34.126321},{"c":34.0979,"h":34.4,"l":33.9966,"n":122,"o":34.4,"t":"2025-01-03T05:00:00Z","v":5076,"vw":34.203771},{"c":33.9906,"h":34.24,"l":33.7,"n":180,"o":34.24,"t":"2025-01-06T05:00:00Z","v":3711,"vw":33.973046},{"c":33.9491,"h":33.9846,"l":33.7,"n":104,"o":33.77,"t":"2025-01-07T05:00:00Z","v":5407,"vw":33.871095},{"c":33.7713,"h":34.03,"l":33.7101,"n":151,"o":33.8012,"t":"2025-01-08T05:00:00Z","v":8799,"vw":33.81146},{"c":32.4099,"h":33.2301,"l":32.34,"n":193,"o":33.1902,"t":"2025-01-10T05:00:00Z","v":9278,"vw":32.771978},{"c":32.4881,"h":32.5901,"l":32.1928,"n":160,"o":32.27,"t":"2025-01-13T05:00:00Z","v":5851,"vw":32.442363},{"c":32.0023,"h":32.45,"l":32.0023,"n":143,"o":32.36,"t":"2025-01-14T05:00:00Z","v":3729,"vw":32.235344},{"c":32.7618,"h":32.88,"l":32.45,"n":96,"o":32.45,"t":"2025-01-15T05:00:00Z","v":3657,"vw":32.662271},{"c":32.5464,"h":33.2982,"l":32.5464,"n":84,"o":33.2982,"t":"2025-01-16T05:00:00Z","v":967,"vw":32.93474},{"c":33.04,"h":33.275,"l":32.95,"n":255,"o":32.95,"t":"2025-01-17T05:00:00Z","v":17915,"vw":33.13612},{"c":33.5109,"h":33.65,"l":33.0788,"n":449,"o":33.4,"t":"2025-01-21T05:00:00Z","v":30359,"vw":33.429885},{"c":36.3469,"h":37.13,"l":36.3469,"n":483,"o":37.13,"t":"2025-01-22T05:00:00Z","v":35312,"vw":36.528},{"c":36.15,"h":36.19,"l":35.78,"n":229,"o":35.78,"t":"2025-01-23T05:00:00Z","v":6356,"vw":36.003182},{"c":36.0347,"h":36.24,"l":35.94,"n":290,"o":36.165,"t":"2025-01-24T05:00:00Z","v":15270,"vw":36.041284},{"c":35.9812,"h":36.23,"l":35.42,"n":254,"o":35.42,"t":"2025-01-27T05:00:00Z","v":7641,"vw":35.964816},{"c":36.1,"h":36.2,"l":35.88,"n":267,"o":36.03,"t":"2025-01-28T05:00:00Z","v":10382,"vw":36.039464},{"c":36.1596,"h":36.25,"l":36,"n":199,"o":36.25,"t":"2025-01-29T05:00:00Z","v":6572,"vw":36.120264},{"c":36.1306,"h":36.4889,"l":36.09,"n":373,"o":36.37,"t":"2025-01-30T05:00:00Z","v":9097,"vw":36.208945},{"c":36.2364,"h":36.53,"l":36.15,"n":345,"o":36.23,"t":"2025-01-31T05:00:00Z","v":14628,"vw":36.405487},{"c":36.3031,"h":36.43,"l":36.055,"n":502,"o":36.15,"t":"2025-02-03T05:00:00Z","v":24539,"vw":36.261737},{"c":36.7703,"h":37.1597,"l":36.3499,"n":356,"o":36.84,"t":"2025-02-04T05:00:00Z","v":22700,"vw":36.743127},{"c":37.2711,"h":37.32,"l":36.5908,"n":349,"o":36.6,"t":"2025-02-05T05:00:00Z","v":17482,"vw":36.847542},{"c":37.3729,"h":37.3729,"l":37.09,"n":276,"o":37.1,"t":"2025-02-06T05:00:00Z","v":12534,"vw":37.180964},{"c":37.3407,"h":37.8,"l":37.26,"n":325,"o":37.4206,"t":"2025-02-07T05:00:00Z","v":12734,"vw":37.51829},{"c":37.8293,"h":37.9,"l":37.49,"n":314,"o":37.7,"t":"2025-02-10T05:00:00Z","v":11300,"vw":37.725939},{"c":37.255,"h":37.66,"l":37.0902,"n":286,"o":37.66,"t":"2025-02-11T05:00:00Z","v":7978,"vw":37.315362},{"c":37.8002,"h":37.83,"l":37.12,"n":224,"o":37.23,"t":"2025-02-12T05:00:00Z","v":6203,"vw":37.281962},{"c":38.2839,"h":38.37,"l":37.75,"n":246,"o":37.9,"t":"2025-02-13T05:00:00Z","v":8033,"vw":38.06305},{"c":38.76,"h":38.87,"l":38.305,"n":313,"o":38.37,"t":"2025-02-14T05:00:00Z","v":8102,"vw":38.579175},{"c":38.0603,"h":40.58,"l":37.82,"n":510,"o":40.58,"t":"2025-02-18T05:00:00Z","v":23660,"vw":38.296007},{"c":38.3257,"h":38.37,"l":37.84,"n":298,"o":37.9,"t":"2025-02-19T05:00:00Z","v":10725,"vw":38.115509},{"c":37.8667,"h":38.37,"l":37.6,"n":417,"o":38.37,"t":"2025-02-20T05:00:00Z","v":14193,"vw":37.839378},{"c":37.1381,"h":38.01,"l":37.11,"n":490,"o":38.01,"t":"2025-02-21T05:00:00Z","v":14352,"vw":37.562719},{"c":36.7672,"h":37.53,"l":36.595,"n":456,"o":37.43,"t":"2025-02-24T05:00:00Z","v":25806,"vw":37.066116},{"c":36.36,"h":36.82,"l":35.55,"n":552,"o":36.82,"t":"2025-02-25T05:00:00Z","v":27527,"vw":36.098006},{"c":35.822,"h":36.24,"l":35.52,"n":323,"o":35.52,"t":"2025-02-26T05:00:00Z","v":18547,"vw":35.900612},{"c":34.9806,"h":36.08,"l":34.975,"n":417,"o":35.98,"t":"2025-02-27T05:00:00Z","v":18128,"vw":35.589028},{"c":35.5119,"h":35.5119,"l":34.87,"n":381,"o":35.06,"t":"2025-02-28T05:00:00Z","v":13795,"vw":35.197147},{"c":35.3,"h":35.93,"l":35.0101,"n":391,"o":35.69,"t":"2025-03-03T05:00:00Z","v":12463,"vw":35.593107},{"c":35.26,"h":35.66,"l":34.53,"n":289,"o":35.19,"t":"2025-03-04T05:00:00Z","v":8165,"vw":35.130661},{"c":35.8731,"h":35.975,"l":35.35,"n":245,"o":35.45,"t":"2025-03-05T05:00:00Z","v":7315,"vw":35.639334},{"c":33.07,"h":35.42,"l":32.96,"n":435,"o":35.42,"t":"2025-03-06T05:00:00Z","v":19387,"vw":34.234721},{"c":32.567,"h":32.86,"l":31.43,"n":440,"o":32.86,"t":"2025-03-07T05:00:00Z","v":30501,"vw":32.125053},{"c":31.55,"h":32.02,"l":31.23,"n":417,"o":31.9,"t":"2025-03-10T04:00:00Z","v":35600,"vw":31.596135},{"c":32.668,"h":32.99,"l":31.56,"n":245,"o":31.56,"t":"2025-03-11T04:00:00Z","v":19542,"vw":32.534967},{"c":33.4357,"h":33.55,"l":32.9701,"n":209,"o":33.35,"t":"2025-03-12T04:00:00Z","v":14311,"vw":33.347419},{"c":32.5417,"h":33.39,"l":32.5417,"n":212,"o":33.38,"t":"2025-03-13T04:00:00Z","v":12115,"vw":33.047015},{"c":33.4584,"h":33.52,"l":33.07,"n":264,"o":33.07,"t":"2025-03-14T04:00:00Z","v":56984,"vw":33.346829},{"c":34.4525,"h":34.88,"l":34.12,"n":300,"o":34.12,"t":"2025-03-17T04:00:00Z","v":16770,"vw":34.387112},{"c":33.8531,"h":34.45,"l":33.4562,"n":211,"o":34.41,"t":"2025-03-18T04:00:00Z","v":7448,"vw":33.901762},{"c":34.7481,"h":34.87,"l":33.91,"n":207,"o":33.91,"t":"2025-03-19T04:00:00Z","v":6852,"vw":34.498235},{"c":34.5274,"h":34.8496,"l":34.4,"n":207,"o":34.76,"t":"2025-03-20T04:00:00Z","v":3659,"vw":34.575398},{"c":34.7481,"h":34.8656,"l":34.04,"n":204,"o":34.28,"t":"2025-03-21T04:00:00Z","v":4757,"vw":34.654923},{"c":35.0601,"h":35.15,"l":34.645,"n":295,"o":35.1,"t":"2025-03-24T04:00:00Z","v":8061,"vw":34.881288},{"c":35.8006,"h":35.81,"l":35.44,"n":313,"o":35.44,"t":"2025-03-25T04:00:00Z","v":15519,"vw":35.687528},{"c":34.4254,"h":35.19,"l":34.35,"n":244,"o":35.19,"t":"2025-03-26T04:00:00Z","v":12397,"vw":34.816595},{"c":34.825,"h":34.88,"l":34.34,"n":317,"o":34.4752,"t":"2025-03-27T04:00:00Z","v":7081,"vw":34.626293},{"c":33.45,"h":34.6,"l":33.29,"n":331,"o":34.6,"t":"2025-03-28T04:00:00Z","v":13412,"vw":33.670781},{"c":33.3948,"h":33.3948,"l":32.6045,"n":273,"o":32.9,"t":"2025-03-31T04:00:00Z","v":12002,"vw":32.99257},{"c":33.2,"h":33.4,"l":32.75,"n":237,"o":33.4,"t":"2025-04-01T04:00:00Z","v":8547,"vw":33.143322},{"c":33.5008,"h":33.71,"l":33.065,"n":164,"o":33.065,"t":"2025-04-02T04:00:00Z","v":6312,"vw":33.278983},{"c":32.96,"h":33.53,"l":32.3,"n":204,"o":32.36,"t":"2025-04-03T04:00:00Z","v":10584,"vw":32.658551},{"c":30.8724,"h":32.355,"l":30.8724,"n":361,"o":32.03,"t":"2025-04-04T04:00:00Z","v":12396,"vw":31.494883},{"c":31.1622,"h":32.29,"l":29.6,"n":307,"o":29.79,"t":"2025-04-07T04:00:00Z","v":12943,"vw":31.108925},{"c":31.28,"h":33.0196,"l":31.17,"n":194,"o":32.52,"t":"2025-04-08T04:00:00Z","v":9518,"vw":32.072487},{"c":33.8338,"h":33.8864,"l":31.0293,"n":211,"o":31.4911,"t":"2025-04-09T04:00:00Z","v":7059,"vw":32.988533},{"c":33.0928,"h":33.75,"l":32.56,"n":208,"o":33.75,"t":"2025-04-10T04:00:00Z","v":4861,"vw":33.240561},{"c":33.0734,"h":33.4064,"l":32.8094,"n":187,"o":33.4064,"t":"2025-04-11T04:00:00Z","v":4117,"vw":33.098022},{"c":33.53,"h":33.89,"l":33.29,"n":192,"o":33.5888,"t":"2025-04-14T04:00:00Z","v":5805,"vw":33.646027},{"c":34.6526,"h":34.94,"l":34.56,"n":203,"o":34.56,"t":"2025-04-15T04:00:00Z","v":5842,"vw":34.824871},{"c":34.3161,"h":34.86,"l":34.07,"n":226,"o":34.64,"t":"2025-04-16T04:00:00Z","v":9524,"vw":34.637618},{"c":34.81,"h":34.97,"l":34.25,"n":244,"o":34.64,"t":"2025-04-17T04:00:00Z","v":12641,"vw":34.683698},{"c":35.4158,"h":35.8,"l":35.06,"n":311,"o":35.53,"t":"2025-04-21T04:00:00Z","v":16708,"vw":35.67911},{"c":36.6708,"h":37.05,"l":36.4852,"n":299,"o":36.5,"t":"2025-04-22T04:00:00Z","v":11433,"vw":36.746808},{"c":36.4444,"h":36.485,"l":36.2243,"n":175,"o":36.41,"t":"2025-04-23T04:00:00Z","v":7251,"vw":36.419834},{"c":37.1776,"h":37.18,"l":36.8196,"n":202,"o":36.9,"t":"2025-04-24T04:00:00Z","v":3658,"vw":37.023308},{"c":37.3104,"h":37.41,"l":36.95,"n":217,"o":37.28,"t":"2025-04-25T04:00:00Z","v":6792,"vw":37.298814},{"c":37.49,"h":37.49,"l":37.13,"n":229,"o":37.24,"t":"2025-04-28T04:00:00Z","v":9201,"vw":37.247016},{"c":37.649,"h":37.67,"l":37.3,"n":183,"o":37.48,"t":"2025-04-29T04:00:00Z","v":7255,"vw":37.547181},{"c":37.78,"h":37.78,"l":37.44,"n":144,"o":37.44,"t":"2025-04-30T04:00:00Z","v":2765,"vw":37.61995},{"c":37.86,"h":38.02,"l":37.64,"n":185,"o":37.66,"t":"2025-05-01T04:00:00Z","v":7904,"vw":37.867335},{"c":38.5214,"h":38.57,"l":38.09,"n":265,"o":38.09,"t":"2025-05-02T04:00:00Z","v":7181,"vw":38.392059},{"c":37.8987,"h":38.17,"l":37.07,"n":238,"o":37.07,"t":"2025-05-05T04:00:00Z","v":9973,"vw":37.790831},{"c":38.0652,"h":38.23,"l":37.8,"n":156,"o":37.8,"t":"2025-05-06T04:00:00Z","v":3888,"vw":38.06871},{"c":38.515,"h":38.6,"l":38.181,"n":166,"o":38.19,"t":"2025-05-07T04:00:00Z","v":6266,"vw":38.431268},{"c":38.2867,"h":38.595,"l":38.1525,"n":196,"o":38.595,"t":"2025-05-08T04:00:00Z","v":4144,"vw":38.38194},{"c":38.179,"h":38.3349,"l":38.11,"n":165,"o":38.33,"t":"2025-05-09T04:00:00Z","v":5409,"vw":38.24251},{"c":37.3161,"h":37.9,"l":37.19,"n":293,"o":37.9,"t":"2025-05-12T04:00:00Z","v":13131,"vw":37.412057},{"c":38.165,"h":38.3558,"l":37.75,"n":153,"o":37.75,"t":"2025-05-13T04:00:00Z","v":5121,"vw":38.193285},{"c":38.4918,"h":38.53,"l":38.12,"n":173,"o":38.12,"t":"2025-05-14T04:00:00Z","v":5430,"vw":38.337284},{"c":39.2116,"h":39.4163,"l":38.64,"n":180,"o":38.64,"t":"2025-05-15T04:00:00Z","v":2413,"vw":39.1488},{"c":39.6078,"h":39.6078,"l":39.49,"n":183,"o":39.49,"t":"2025-05-16T04:00:00Z","v":5107,"vw":39.538959},{"c":39.6409,"h":39.6409,"l":39.3,"n":183,"o":39.3,"t":"2025-05-19T04:00:00Z","v":6382,"vw":39.540155},{"c":39.7193,"h":39.7193,"l":39.43,"n":133,"o":39.6,"t":"2025-05-20T04:00:00Z","v":3773,"vw":39.50525},{"c":39.7487,"h":40.06,"l":39.66,"n":154,"o":39.66,"t":"2025-05-21T04:00:00Z","v":7711,"vw":39.866988},{"c":39.647,"h":39.9025,"l":39.647,"n":160,"o":39.85,"t":"2025-05-22T04:00:00Z","v":4384,"vw":39.806728},{"c":39.594,"h":39.68,"l":39.469,"n":170,"o":39.469,"t":"2025-05-23T04:00:00Z","v":3746,"vw":39.622927},{"c":40.2989,"h":40.3395,"l":39.95,"n":207,"o":39.95,"t":"2025-05-27T04:00:00Z","v":6143,"vw":40.155977},{"c":39.7906,"h":40.03,"l":39.73,"n":181,"o":40.03,"t":"2025-05-28T04:00:00Z","v":8551,"vw":39.879959},{"c":39.0495,"h":39.7906,"l":38.81,"n":298,"o":39.7906,"t":"2025-05-29T04:00:00Z","v":3976,"vw":39.148578},{"c":39.77,"h":39.77,"l":38.79,"n":180,"o":39.4,"t":"2025-05-30T04:00:00Z","v":9291,"vw":39.331513},{"c":40.0804,"h":40.0804,"l":39.65,"n":207,"o":39.65,"t":"2025-06-02T04:00:00Z","v":7040,"vw":39.896857},{"c":40.078,"h":40.2965,"l":39.99,"n":154,"o":40.04,"t":"2025-06-03T04:00:00Z","v":4379,"vw":40.170389},{"c":40.7229,"h":40.8,"l":40.18,"n":178,"o":40.18,"t":"2025-06-04T04:00:00Z","v":4427,"vw":40.578428},{"c":41.044,"h":41.18,"l":40.78,"n":202,"o":40.78,"t":"2025-06-05T04:00:00Z","v":7476,"vw":40.926703},{"c":40.8135,"h":41.11,"l":40.8135,"n":175,"o":41.11,"t":"2025-06-06T04:00:00Z","v":2535,"vw":40.890808},{"c":40.3702,"h":40.68,"l":40.37,"n":226,"o":40.68,"t":"2025-06-09T04:00:00Z","v":7606,"vw":40.490652},{"c":39.7019,"h":40.33,"l":39.08,"n":255,"o":40.3095,"t":"2025-06-10T04:00:00Z","v":6807,"vw":39.475057},{"c":40.2308,"h":40.3562,"l":39.735,"n":159,"o":39.8,"t":"2025-06-11T04:00:00Z","v":4022,"vw":39.881154},{"c":40.0963,"h":40.4207,"l":40.0963,"n":145,"o":40.2604,"t":"2025-06-12T04:00:00Z","v":8438,"vw":40.174218},{"c":40.04,"h":40.18,"l":39.7114,"n":167,"o":39.84,"t":"2025-06-13T04:00:00Z","v":7914,"vw":39.951544},{"c":40.3994,"h":40.3994,"l":40.05,"n":175,"o":40.21,"t":"2025-06-16T04:00:00Z","v":4515,"vw":40.210245},{"c":40.2964,"h":40.5801,"l":40.1501,"n":176,"o":40.48,"t":"2025-06-17T04:00:00Z","v":5956,"vw":40.421231},{"c":40.3582,"h":40.65,"l":40.3582,"n":182,"o":40.64,"t":"2025-06-18T04:00:00Z","v":3782,"vw":40.60628},{"c":40.6488,"h":40.9,"l":40.5068,"n":220,"o":40.63,"t":"2025-06-20T04:00:00Z","v":7384,"vw":40.650401},{"c":41.3452,"h":41.3452,"l":40.66,"n":213,"o":40.66,"t":"2025-06-23T04:00:00Z","v":13395,"vw":40.928307},{"c":41.9484,"h":42.03,"l":41.51,"n":225,"o":41.66,"t":"2025-06-24T04:00:00Z","v":8784,"vw":41.856637},{"c":41.3861,"h":41.67,"l":41.3861,"n":203,"o":41.6,"t":"2025-06-25T04:00:00Z","v":9396,"vw":41.565048},{"c":41.7935,"h":41.8794,"l":41.3629,"n":200,"o":41.3629,"t":"2025-06-26T04:00:00Z","v":5492,"vw":41.723236},{"c":41.9532,"h":42.08,"l":41.74,"n":181,"o":41.776,"t":"2025-06-27T04:00:00Z","v":5036,"vw":41.854515},{"c":42.4548,"h":42.49,"l":42.006,"n":216,"o":42.09,"t":"2025-06-30T04:00:00Z","v":10573,"vw":42.193281},{"c":41.12,"h":42.3,"l":40.98,"n":237,"o":42.3,"t":"2025-07-01T04:00:00Z","v":5103,"vw":41.282489},{"c":40.783,"h":41.35,"l":40.54,"n":338,"o":41.35,"t":"2025-07-02T04:00:00Z","v":12950,"vw":40.8094},{"c":41.1668,"h":41.3095,"l":40.6708,"n":147,"o":40.6708,"t":"2025-07-03T04:00:00Z","v":12026,"vw":41.120286},{"c":40.9,"h":41.19,"l":40.63,"n":258,"o":41.19,"t":"2025-07-07T04:00:00Z","v":12584,"vw":40.851172},{"c":40.41,"h":40.9,"l":40,"n":273,"o":40.9,"t":"2025-07-08T04:00:00Z","v":7862,"vw":40.382807},{"c":40.8373,"h":40.8373,"l":40.22,"n":145,"o":40.46,"t":"2025-07-09T04:00:00Z","v":7728,"vw":40.52689},{"c":39.6474,"h":40.62,"l":39.591,"n":268,"o":40.62,"t":"2025-07-10T04:00:00Z","v":5214,"vw":39.754324},{"c":39.4928,"h":39.81,"l":39.2254,"n":255,"o":39.81,"t":"2025-07-11T04:00:00Z","v":10703,"vw":39.362295},{"c":39.9288,"h":40.15,"l":39.5,"n":185,"o":39.5,"t":"2025-07-14T04:00:00Z","v":9151,"vw":39.922776},{"c":39.927,"h":40.03,"l":39.8001,"n":162,"o":39.99,"t":"2025-07-15T04:00:00Z","v":6323,"vw":39.94237},{"c":39.7595,"h":40.1,"l":39.7595,"n":160,"o":39.86,"t":"2025-07-16T04:00:00Z","v":8158,"vw":39.941075},{"c":40.3897,"h":40.3994,"l":39.87,"n":263,"o":39.87,"t":"2025-07-17T04:00:00Z","v":19622,"vw":40.256939},{"c":38.1749,"h":39.68,"l":38.06,"n":437,"o":39.68,"t":"2025-07-18T04:00:00Z","v":15703,"vw":38.496809},{"c":38.909,"h":38.96,"l":38,"n":232,"o":38,"t":"2025-07-21T04:00:00Z","v":10164,"vw":38.559116},{"c":37.6598,"h":38.732,"l":37.6598,"n":291,"o":38.732,"t":"2025-07-22T04:00:00Z","v":10702,"vw":38.134657},{"c":36.6219,"h":36.9819,"l":36.57,"n":295,"o":36.9206,"t":"2025-07-23T04:00:00Z","v":13339,"vw":36.668709},{"c":36.7917,"h":36.7917,"l":36.245,"n":270,"o":36.73,"t":"2025-07-24T04:00:00Z","v":10272,"vw":36.495844},{"c":36.7874,"h":36.952,"l":36.56,"n":194,"o":36.58,"t":"2025-07-25T04:00:00Z","v":12494,"vw":36.798983},{"c":36.6029,"h":37.11,"l":36.5,"n":226,"o":36.65,"t":"2025-07-28T04:00:00Z","v":17179,"vw":36.732123},{"c":36.4957,"h":36.615,"l":36.42,"n":172,"o":36.61,"t":"2025-07-29T04:00:00Z","v":12344,"vw":36.543411},{"c":36.9687,"h":36.9687,"l":36.41,"n":120,"o":36.41,"t":"2025-07-30T04:00:00Z","v":5154,"vw":36.659355},{"c":36.2139,"h":36.89,"l":36.2139,"n":228,"o":36.89,"t":"2025-07-31T04:00:00Z","v":8293,"vw":36.608316},{"c":36.1621,"h":36.76,"l":36.03,"n":143,"o":36.03,"t":"2025-08-01T04:00:00Z","v":7093,"vw":36.347162},{"c":36.5899,"h":36.69,"l":36.28,"n":146,"o":36.28,"t":"2025-08-04T04:00:00Z","v":6661,"vw":36.536363},{"c":35.9211,"h":36.45,"l":35.9211,"n":129,"o":36.45,"t":"2025-08-05T04:00:00Z","v":3070,"vw":36.197021},{"c":36.8297,"h":36.86,"l":36.11,"n":147,"o":36.11,"t":"2025-08-06T04:00:00Z","v":5524,"vw":36.445068},{"c":36.902,"h":37.01,"l":36.64,"n":148,"o":36.9,"t":"2025-08-07T04:00:00Z","v":4345,"vw":36.793905},{"c":37.7782,"h":37.8386,"l":37.3778,"n":181,"o":37.54,"t":"2025-08-08T04:00:00Z","v":6579,"vw":37.544269},{"c":37.94,"h":38.1688,"l":37.57,"n":190,"o":37.7,"t":"2025-08-11T04:00:00Z","v":10799,"vw":37.899707},{"c":38.2214,"h":38.2214,"l":37.8149,"n":110,"o":38.09,"t":"2025-08-12T04:00:00Z","v":2094,"vw":38.059944},{"c":37.7451,"h":38.41,"l":37.7451,"n":121,"o":38.41,"t":"2025-08-13T04:00:00Z","v":3905,"vw":38.237638},{"c":38.3996,"h":38.5277,"l":37.74,"n":121,"o":37.74,"t":"2025-08-14T04:00:00Z","v":4506,"vw":38.424104},{"c":38.5998,"h":38.65,"l":38.42,"n":178,"o":38.55,"t":"2025-08-15T04:00:00Z","v":5520,"vw":38.577453},{"c":38.83,"h":38.9,"l":38.56,"n":139,"o":38.64,"t":"2025-08-18T04:00:00Z","v":12700,"vw":38.696006},{"c":37.981,"h":38.5,"l":37.5754,"n":188,"o":38.5,"t":"2025-08-19T04:00:00Z","v":10951,"vw":37.80024},{"c":38.0961,"h":38.1375,"l":37.3602,"n":175,"o":38.03,"t":"2025-08-20T04:00:00Z","v":7006,"vw":37.6771},{"c":37.75,"h":38.09,"l":37.5,"n":124,"o":37.87,"t":"2025-08-21T04:00:00Z","v":4161,"vw":37.862902},{"c":37.6523,"h":37.86,"l":37.6,"n":159,"o":37.66,"t":"2025-08-22T04:00:00Z","v":3463,"vw":37.711233},{"c":37.9861,"h":38.2085,"l":37.8169,"n":154,"o":37.8169,"t":"2025-08-25T04:00:00Z","v":3242,"vw":38.066031},{"c":38.2598,"h":38.32,"l":38.1144,"n":200,"o":38.18,"t":"2025-08-26T04:00:00Z","v":5811,"vw":38.216204},{"c":37.748,"h":37.81,"l":37.46,"n":124,"o":37.81,"t":"2025-08-27T04:00:00Z","v":5033,"vw":37.566607},{"c":37.9758,"h":37.9758,"l":37.5384,"n":146,"o":37.5384,"t":"2025-08-28T04:00:00Z","v":2537,"vw":37.750618},{"c":37.3812,"h":37.79,"l":37.31,"n":167,"o":37.79,"t":"2025-08-29T04:00:00Z","v":4122,"vw":37.454053},{"c":37.5546,"h":37.5546,"l":37.04,"n":194,"o":37.06,"t":"2025-09-02T04:00:00Z","v":6913,"vw":37.304018},{"c":37.8541,"h":37.8541,"l":37.32,"n":112,"o":37.32,"t":"2025-09-03T04:00:00Z","v":3433,"vw":37.555332},{"c":38.4733,"h":38.5199,"l":37.86,"n":129,"o":37.86,"t":"2025-09-04T04:00:00Z","v":4977,"vw":38.422755},{"c":38.4792,"h":38.58,"l":38.44,"n":94,"o":38.58,"t":"2025-09-05T04:00:00Z","v":2920,"vw":38.454137},{"c":38.4706,"h":38.67,"l":38.35,"n":139,"o":38.67,"t":"2025-09-08T04:00:00Z","v":5011,"vw":38.518169},{"c":39.0542,"h":39.09,"l":38.64,"n":141,"o":38.815,"t":"2025-09-09T04:00:00Z","v":6495,"vw":38.970298},{"c":38.6709,"h":38.9412,"l":38.61,"n":103,"o":38.9412,"t":"2025-09-10T04:00:00Z","v":3084,"vw":38.761615},{"c":37.3066,"h":37.79,"l":37.14,"n":245,"o":37.79,"t":"2025-09-11T04:00:00Z","v":6170,"vw":37.474832},{"c":36.7683,"h":37.22,"l":36.62,"n":247,"o":37.22,"t":"2025-09-12T04:00:00Z","v":5201,"vw":36.774701},{"c":37.09,"h":37.2,"l":36.55,"n":230,"o":36.64,"t":"2025-09-15T04:00:00Z","v":8568,"vw":36.924282},{"c":36.9715,"h":37.17,"l":36.8825,"n":147,"o":37.15,"t":"2025-09-16T04:00:00Z","v":2587,"vw":37.07753},{"c":37.713,"h":37.713,"l":37.5,"n":120,"o":37.51,"t":"2025-09-17T04:00:00Z","v":3059,"vw":37.541504},{"c":37.209,"h":37.795,"l":37.12,"n":165,"o":37.615,"t":"2025-09-18T04:00:00Z","v":11111,"vw":37.503178},{"c":37.8697,"h":38.09,"l":37.42,"n":147,"o":37.57,"t":"2025-09-19T04:00:00Z","v":3420,"vw":37.679028},{"c":37.9025,"h":37.91,"l":37.619,"n":189,"o":37.84,"t":"2025-09-22T04:00:00Z","v":7946,"vw":37.777005},{"c":37.7151,"h":37.92,"l":37.4669,"n":166,"o":37.78,"t":"2025-09-23T04:00:00Z","v":5380,"vw":37.722559},{"c":36.7666,"h":37.13,"l":36.54,"n":200,"o":37.11,"t":"2025-09-24T04:00:00Z","v":8069,"vw":36.804866},{"c":36.9054,"h":37.15,"l":36.47,"n":189,"o":36.47,"t":"2025-09-25T04:00:00Z","v":4474,"vw":36.924458},{"c":36.9922,"h":37.05,"l":36.76,"n":118,"o":36.91,"t":"2025-09-26T04:00:00Z","v":2775,"vw":36.895045},{"c":36.8299,"h":37.2002,"l":36.6036,"n":150,"o":36.78,"t":"2025-09-29T04:00:00Z","v":7218,"vw":36.916678},{"c":36.6509,"h":36.76,"l":36.09,"n":224,"o":36.76,"t":"2025-09-30T04:00:00Z","v":9857,"vw":36.355126},{"c":35.8088,"h":36.13,"l":35.67,"n":270,"o":36.13,"t":"2025-10-01T04:00:00Z","v":7395,"vw":35.864822},{"c":35.54,"h":35.57,"l":34.74,"n":308,"o":35.45,"t":"2025-10-02T04:00:00Z","v":11664,"vw":35.264521},{"c":35.2531,"h":35.5,"l":35.0289,"n":198,"o":35.45,"t":"2025-10-03T04:00:00Z","v":5893,"vw":35.358067},{"c":35.5211,"h":35.5211,"l":35.15,"n":216,"o":35.35,"t":"2025-10-06T04:00:00Z","v":7407,"vw":35.250105},{"c":36.0913,"h":36.167,"l":35.75,"n":146,"o":35.75,"t":"2025-10-07T04:00:00Z","v":7379,"vw":35.970749},{"c":36.4437,"h":36.48,"l":36.17,"n":106,"o":36.17,"t":"2025-10-08T04:00:00Z","v":6422,"vw":36.288315},{"c":36.52,"h":36.59,"l":36.36,"n":120,"o":36.36,"t":"2025-10-09T04:00:00Z","v":5671,"vw":36.44532},{"c":36.54,"h":36.545,"l":36.4,"n":139,"o":36.41,"t":"2025-10-10T04:00:00Z","v":3029,"vw":36.475458},{"c":36.5317,"h":36.7355,"l":36.511,"n":141,"o":36.66,"t":"2025-10-13T04:00:00Z","v":1808,"vw":36.582948},{"c":36.4286,"h":36.58,"l":36.21,"n":120,"o":36.21,"t":"2025-10-14T04:00:00Z","v":2414,"vw":36.391802},{"c":36.0822,"h":36.5686,"l":36.0822,"n":125,"o":36.31,"t":"2025-10-15T04:00:00Z","v":2758,"vw":36.221235},{"c":35.5172,"h":36.314,"l":35.51,"n":120,"o":36.17,"t":"2025-10-16T04:00:00Z","v":4198,"vw":35.903534},{"c":35.9906,"h":36.03,"l":35.47,"n":99,"o":35.47,"t":"2025-10-17T04:00:00Z","v":4780,"vw":35.787963},{"c":36.996,"h":37.145,"l":36.22,"n":161,"o":36.22,"t":"2025-10-20T04:00:00Z","v":9137,"vw":36.705749},{"c":37.0568,"h":37.09,"l":36.93,"n":107,"o":36.985,"t":"2025-10-21T04:00:00Z","v":2735,"vw":37.051847},{"c":33.84,"h":34.75,"l":33.73,"n":451,"o":34.75,"t":"2025-10-22T04:00:00Z","v":19035,"vw":34.086567},{"c":33.7856,"h":34.13,"l":33.33,"n":259,"o":34.09,"t":"2025-10-23T04:00:00Z","v":9931,"vw":33.755414},{"c":33.2205,"h":33.6882,"l":33.2205,"n":291,"o":33.65,"t":"2025-10-24T04:00:00Z","v":6981,"vw":33.494436},{"c":33.3,"h":33.39,"l":33.055,"n":255,"o":33.21,"t":"2025-10-27T04:00:00Z","v":6677,"vw":33.28508},{"c":33.4547,"h":33.71,"l":33.3514,"n":178,"o":33.3514,"t":"2025-10-28T04:00:00Z","v":6782,"vw":33.500535},{"c":32.8091,"h":32.9993,"l":32.7301,"n":201,"o":32.86,"t":"2025-10-29T04:00:00Z","v":4438,"vw":32.895002},{"c":32.5739,"h":33.0599,"l":32.5301,"n":236,"o":32.6,"t":"2025-10-30T04:00:00Z","v":5778,"vw":32.777057},{"c":33.39,"h":33.77,"l":33.06,"n":200,"o":33.06,"t":"2025-10-31T04:00:00Z","v":6002,"vw":33.478939},{"c":32.84,"h":34.045,"l":32.59,"n":281,"o":33.45,"t":"2025-11-03T05:00:00Z","v":9120,"vw":32.858993},{"c":32.57,"h":32.985,"l":32.55,"n":179,"o":32.81,"t":"2025-11-04T05:00:00Z","v":5787,"vw":32.67988},{"c":32.898,"h":32.898,"l":32.39,"n":159,"o":32.39,"t":"2025-11-05T05:00:00Z","v":11961,"vw":32.638966},{"c":32.8,"h":32.99,"l":32.5,"n":130,"o":32.59,"t":"2025-11-06T05:00:00Z","v":5767,"vw":32.745709},{"c":33.035,"h":33.11,"l":32.6351,"n":172,"o":32.6351,"t":"2025-11-07T05:00:00Z","v":11581,"vw":32.873604},{"c":33.5047,"h":33.588,"l":33.32,"n":159,"o":33.32,"t":"2025-11-10T05:00:00Z","v":3684,"vw":33.472021},{"c":33.815,"h":33.823,"l":33.46,"n":149,"o":33.65,"t":"2025-11-11T05:00:00Z","v":9323,"vw":33.689273},{"c":34.29,"h":34.29,"l":33.68,"n":115,"o":33.68,"t":"2025-11-12T05:00:00Z","v":3033,"vw":33.951688},{"c":34.15,"h":34.37,"l":34.09,"n":160,"o":34.37,"t":"2025-11-13T05:00:00Z","v":5889,"vw":34.153025},{"c":33.405,"h":33.83,"l":33.31,"n":181,"o":33.83,"t":"2025-11-14T05:00:00Z","v":5679,"vw":33.550068},{"c":33.16,"h":33.578,"l":33.03,"n":169,"o":33.05,"t":"2025-11-17T05:00:00Z","v":5788,"vw":33.350842},{"c":34.06,"h":34.23,"l":33.3,"n":191,"o":33.3,"t":"2025-11-18T05:00:00Z","v":5617,"vw":34.054311},{"c":33.1501,"h":33.51,"l":32.81,"n":147,"o":33.36,"t":"2025-11-19T05:00:00Z","v":2553,"vw":33.177023},{"c":31.81,"h":33.4,"l":31.81,"n":191,"o":33.4,"t":"2025-11-20T05:00:00Z","v":3847,"vw":32.453399},{"c":31.4253,"h":31.8,"l":31.4253,"n":163,"o":31.8,"t":"2025-11-21T05:00:00Z","v":2527,"vw":31.724597},{"c":32.2,"h":32.34,"l":31.4,"n":207,"o":31.4715,"t":"2025-11-24T05:00:00Z","v":17362,"vw":31.694204},{"c":30.93,"h":31.1988,"l":30.85,"n":197,"o":31.1988,"t":"2025-11-25T05:00:00Z","v":6689,"vw":30.979976},{"c":31.4259,"h":31.6299,"l":31.33,"n":167,"o":31.36,"t":"2025-11-26T05:00:00Z","v":2590,"vw":31.490441},{"c":31.78,"h":31.9698,"l":31.48,"n":118,"o":31.48,"t":"2025-11-28T05:00:00Z","v":3488,"vw":31.681985},{"c":32.2875,"h":32.34,"l":31.51,"n":150,"o":31.51,"t":"2025-12-01T05:00:00Z","v":7696,"vw":32.022937},{"c":32.386,"h":32.386,"l":32.0099,"n":134,"o":32.29,"t":"2025-12-02T05:00:00Z","v":1703,"vw":32.168689},{"c":30.7528,"h":30.99,"l":30.2173,"n":322,"o":30.99,"t":"2025-12-03T05:00:00Z","v":9485,"vw":30.575612},{"c":30.5119,"h":30.6,"l":30.17,"n":206,"o":30.6,"t":"2025-12-04T05:00:00Z","v":4358,"vw":30.417584},{"c":29.6128,"h":31.01,"l":29,"n":457,"o":29.32,"t":"2025-12-05T05:00:00Z","v":28273,"vw":29.938837},{"c":28.65,"h":29.54,"l":28.27,"n":455,"o":29.54,"t":"2025-12-08T05:00:00Z","v":24432,"vw":28.593392},{"c":28.72,"h":28.73,"l":28.34,"n":240,"o":28.67,"t":"2025-12-09T05:00:00Z","v":10392,"vw":28.590673},{"c":27.52,"h":28.6,"l":27.5,"n":332,"o":28.6,"t":"2025-12-10T05:00:00Z","v":10574,"vw":27.875804},{"c":27.94,"h":27.98,"l":27.75,"n":196,"o":27.75,"t":"2025-12-11T05:00:00Z","v":6192,"vw":27.846395},{"c":28.26,"h":28.63,"l":28.14,"n":140,"o":28.31,"t":"2025-12-12T05:00:00Z","v":5295,"vw":28.378245},{"c":27.89,"h":28.55,"l":27.89,"n":258,"o":28.55,"t":"2025-12-15T05:00:00Z","v":5202,"vw":27.985882},{"c":28.05,"h":28.12,"l":27.8,"n":130,"o":28.12,"t":"2025-12-16T05:00:00Z","v":4786,"vw":28.016795},{"c":28.21,"h":28.75,"l":28.1293,"n":174,"o":28.44,"t":"2025-12-17T05:00:00Z","v":6084,"vw":28.504019},{"c":27.98,"h":28.4,"l":27.9,"n":218,"o":28.27,"t":"2025-12-18T05:00:00Z","v":8820,"vw":28.199947},{"c":28.0335,"h":28.38,"l":27.96,"n":195,"o":27.96,"t":"2025-12-19T05:00:00Z","v":9137,"vw":28.226299},{"c":27.82,"h":28.18,"l":27.73,"n":296,"o":28.18,"t":"2025-12-22T05:00:00Z","v":7803,"vw":27.89571},{"c":27.24,"h":27.36,"l":27.09,"n":217,"o":27.23,"t":"2025-12-23T05:00:00Z","v":11391,"vw":27.227506},{"c":27.4,"h":27.4,"l":27.125,"n":196,"o":27.22,"t":"2025-12-24T05:00:00Z","v":4530,"vw":27.281078},{"c":27.5425,"h":27.5425,"l":27.3499,"n":165,"o":27.45,"t":"2025-12-26T05:00:00Z","v":4297,"vw":27.46082},{"c":27.5057,"h":27.634,"l":27.4079,"n":200,"o":27.41,"t":"2025-12-29T05:00:00Z","v":6364,"vw":27.475944},{"c":27.37,"h":27.48,"l":27.26,"n":190,"o":27.26,"t":"2025-12-30T05:00:00Z","v":9534,"vw":27.371075},{"c":27.48,"h":27.51,"l":27.27,"n":156,"o":27.36,"t":"2025-12-31T05:00:00Z","v":9922,"vw":27.435814},{"c":26.6071,"h":27.48,"l":26.54,"n":300,"o":27.48,"t":"2026-01-02T05:00:00Z","v":11829,"vw":26.82239},{"c":26.7,"h":26.97,"l":26.55,"n":223,"o":26.55,"t":"2026-01-05T05:00:00Z","v":9679,"vw":26.828561},{"c":26.57,"h":26.83,"l":26.2601,"n":228,"o":26.83,"t":"2026-01-06T05:00:00Z","v":16073,"vw":26.478009},{"c":26.5,"h":26.93,"l":26.39,"n":177,"o":26.93,"t":"2026-01-07T05:00:00Z","v":5173,"vw":26.547462},{"c":26.5078,"h":26.63,"l":26.26,"n":156,"o":26.63,"t":"2026-01-08T05:00:00Z","v":4191,"vw":26.439561},{"c":26.13,"h":26.64,"l":26,"n":240,"o":26.5,"t":"2026-01-09T05:00:00Z","v":5537,"vw":26.163671},{"c":26.15,"h":26.5,"l":26.15,"n":176,"o":26.2,"t":"2026-01-12T05:00:00Z","v":4296,"vw":26.313617},{"c":26.49,"h":26.7314,"l":26.18,"n":205,"o":26.5,"t":"2026-01-13T05:00:00Z","v":12677,"vw":26.387403},{"c":25.93,"h":26.76,"l":25.7701,"n":270,"o":26.76,"t":"2026-01-14T05:00:00Z","v":12088,"vw":26.218062},{"c":25.78,"h":26.2,"l":25.703,"n":216,"o":26.15,"t":"2026-01-15T05:00:00Z","v":7827,"vw":26.020175},{"c":25.751,"h":25.9,"l":25.68,"n":221,"o":25.75,"t":"2026-01-16T05:00:00Z","v":9323,"vw":25.769631},{"c":25.53,"h":26.19,"l":25.53,"n":311,"o":26.01,"t":"2026-01-20T05:00:00Z","v":19674,"vw":25.984952},{"c":24.821,"h":24.85,"l":23.81,"n":461,"o":24,"t":"2026-01-21T05:00:00Z","v":15798,"vw":24.288348},{"c":24.103,"h":24.3999,"l":24.02,"n":322,"o":24.32,"t":"2026-01-22T05:00:00Z","v":8436,"vw":24.200661},{"c":25.02,"h":25.025,"l":24.3647,"n":227,"o":24.4492,"t":"2026-01-23T05:00:00Z","v":5221,"vw":24.758219},{"c":24.91,"h":25.1,"l":24.885,"n":216,"o":25.1,"t":"2026-01-26T05:00:00Z","v":6660,"vw":24.943465},{"c":24.77,"h":24.78,"l":24.315,"n":284,"o":24.68,"t":"2026-01-27T05:00:00Z","v":16424,"vw":24.485842},{"c":24.31,"h":24.62,"l":24.0675,"n":281,"o":24.49,"t":"2026-01-28T05:00:00Z","v":14803,"vw":24.287606},{"c":23.66,"h":23.87,"l":23.43,"n":322,"o":23.87,"t":"2026-01-29T05:00:00Z","v":12942,"vw":23.551373},{"c":23.76,"h":23.83,"l":23.53,"n":210,"o":23.83,"t":"2026-01-30T05:00:00Z","v":8900,"vw":23.680851},{"c":23.54,"h":24.2,"l":23.5192,"n":238,"o":23.74,"t":"2026-02-02T05:00:00Z","v":12246,"vw":23.740637},{"c":22.5941,"h":23.36,"l":22.53,"n":223,"o":23.275,"t":"2026-02-03T05:00:00Z","v":7271,"vw":22.856137},{"c":22.74,"h":23,"l":22.47,"n":181,"o":22.56,"t":"2026-02-04T05:00:00Z","v":5839,"vw":22.757778},{"c":22.9366,"h":23.32,"l":22.8799,"n":153,"o":23.31,"t":"2026-02-05T05:00:00Z","v":3483,"vw":23.079506},{"c":23.39,"h":23.39,"l":22.9,"n":160,"o":23.14,"t":"2026-02-06T05:00:00Z","v":9543,"vw":23.081177},{"c":23.07,"h":23.09,"l":22.63,"n":177,"o":22.75,"t":"2026-02-09T05:00:00Z","v":5255,"vw":22.908107},{"c":23.39,"h":23.85,"l":23.35,"n":125,"o":23.795,"t":"2026-02-10T05:00:00Z","v":3379,"vw":23.686813},{"c":22.59,"h":23.4,"l":22.59,"n":183,"o":23.4,"t":"2026-02-11T05:00:00Z","v":2794,"vw":22.887401},{"c":21.41,"h":22.27,"l":21.295,"n":251,"o":22.27,"t":"2026-02-12T05:00:00Z","v":6378,"vw":21.611848},{"c":21.62,"h":21.66,"l":21.37,"n":111,"o":21.37,"t":"2026-02-13T05:00:00Z","v":4388,"vw":21.560354},{"c":21.6635,"h":21.8548,"l":21.1376,"n":170,"o":21.8548,"t":"2026-02-17T05:00:00Z","v":6241,"vw":21.534929},{"c":22.01,"h":22.02,"l":21.66,"n":122,"o":21.66,"t":"2026-02-18T05:00:00Z","v":3086,"vw":21.87124},{"c":21.74,"h":22.0778,"l":21.6,"n":126,"o":22.06,"t":"2026-02-19T05:00:00Z","v":2906,"vw":21.893112},{"c":22.15,"h":22.1952,"l":21.64,"n":148,"o":21.64,"t":"2026-02-20T05:00:00Z","v":10828,"vw":21.926241},{"c":21.43,"h":21.9,"l":21.0701,"n":204,"o":21.9,"t":"2026-02-23T05:00:00Z","v":5448,"vw":21.377088},{"c":22.02,"h":22.02,"l":21.305,"n":94,"o":21.35,"t":"2026-02-24T05:00:00Z","v":2843,"vw":21.448379},{"c":23.1554,"h":23.1554,"l":22.41,"n":177,"o":22.41,"t":"2026-02-25T05:00:00Z","v":5148,"vw":22.862864},{"c":23.6766,"h":23.87,"l":23.28,"n":262,"o":23.37,"t":"2026-02-26T05:00:00Z","v":8890,"vw":23.57441},{"c":27.01,"h":27.01,"l":25.3604,"n":298,"o":26.31,"t":"2026-02-27T05:00:00Z","v":20945,"vw":26.309853},{"c":27.24,"h":27.32,"l":26.82,"n":126,"o":26.82,"t":"2026-03-02T05:00:00Z","v":3045,"vw":27.015702},{"c":27.42,"h":27.5,"l":26.85,"n":121,"o":26.85,"t":"2026-03-03T05:00:00Z","v":5591,"vw":27.365758},{"c":27.62,"h":27.855,"l":27.26,"n":117,"o":27.26,"t":"2026-03-04T05:00:00Z","v":5674,"vw":27.703663},{"c":27.87,"h":27.99,"l":27.5901,"n":124,"o":27.71,"t":"2026-03-05T05:00:00Z","v":6652,"vw":27.819301},{"c":27.87,"h":27.91,"l":27.53,"n":125,"o":27.91,"t":"2026-03-06T05:00:00Z","v":1840,"vw":27.693922},{"c":27.53,"h":27.68,"l":27.25,"n":179,"o":27.31,"t":"2026-03-09T04:00:00Z","v":20602,"vw":27.431592},{"c":27.08,"h":27.43,"l":27.08,"n":104,"o":27.36,"t":"2026-03-10T04:00:00Z","v":3598,"vw":27.204467},{"c":26.54,"h":27.36,"l":26.54,"n":128,"o":27.23,"t":"2026-03-11T04:00:00Z","v":2117,"vw":26.889986},{"c":26.34,"h":26.4898,"l":26.34,"n":83,"o":26.45,"t":"2026-03-12T04:00:00Z","v":1102,"vw":26.421355},{"c":26.69,"h":26.69,"l":26.38,"n":94,"o":26.48,"t":"2026-03-13T04:00:00Z","v":1597,"vw":26.465304},{"c":26.64,"h":26.64,"l":26.58,"n":103,"o":26.62,"t":"2026-03-16T04:00:00Z","v":1099,"vw":26.619888},{"c":26.3078,"h":26.834,"l":26.3078,"n":166,"o":26.53,"t":"2026-03-17T04:00:00Z","v":2942,"vw":26.616009},{"c":26.37,"h":26.485,"l":26.16,"n":82,"o":26.16,"t":"2026-03-18T04:00:00Z","v":1456,"vw":26.313929},{"c":25.4232,"h":26.16,"l":25.29,"n":125,"o":26.16,"t":"2026-03-19T04:00:00Z","v":2598,"vw":25.514279},{"c":25.34,"h":25.44,"l":25.13,"n":115,"o":25.44,"t":"2026-03-20T04:00:00Z","v":9600,"vw":25.232931},{"c":25.94,"h":25.94,"l":25.34,"n":119,"o":25.34,"t":"2026-03-23T04:00:00Z","v":3321,"vw":25.710688},{"c":25.1448,"h":25.82,"l":25.1448,"n":100,"o":25.82,"t":"2026-03-24T04:00:00Z","v":3105,"vw":25.410423},{"c":25.2989,"h":25.33,"l":25.12,"n":116,"o":25.12,"t":"2026-03-25T04:00:00Z","v":2769,"vw":25.254593},{"c":25.53,"h":25.85,"l":25.01,"n":164,"o":25.05,"t":"2026-03-26T04:00:00Z","v":5300,"vw":25.655521},{"c":25.59,"h":25.96,"l":25.59,"n":109,"o":25.96,"t":"2026-03-27T04:00:00Z","v":1923,"vw":25.743671},{"c":25.5557,"h":25.845,"l":25.45,"n":91,"o":25.59,"t":"2026-03-30T04:00:00Z","v":1837,"vw":25.582921},{"c":26.4294,"h":26.4294,"l":25.96,"n":71,"o":25.96,"t":"2026-03-31T04:00:00Z","v":624,"vw":26.053367},{"c":26.27,"h":26.43,"l":26.1801,"n":86,"o":26.43,"t":"2026-04-01T04:00:00Z","v":1560,"vw":26.275603},{"c":27.02,"h":27.02,"l":26.6,"n":83,"o":26.6692,"t":"2026-04-02T04:00:00Z","v":1646,"vw":26.786082},{"c":27.1506,"h":28.05,"l":26.92,"n":116,"o":27.72,"t":"2026-04-06T04:00:00Z","v":9313,"vw":27.706289},{"c":27.2,"h":27.45,"l":27.01,"n":80,"o":27.355,"t":"2026-04-07T04:00:00Z","v":1909,"vw":27.285333},{"c":27.2979,"h":27.47,"l":27.16,"n":104,"o":27.28,"t":"2026-04-08T04:00:00Z","v":1822,"vw":27.327248},{"c":28.1183,"h":28.13,"l":27.325,"n":103,"o":27.49,"t":"2026-04-09T04:00:00Z","v":5188,"vw":27.742812},{"c":28.3971,"h":28.3971,"l":28.14,"n":78,"o":28.18,"t":"2026-04-10T04:00:00Z","v":1321,"vw":28.201913},{"c":28.39,"h":28.52,"l":28.15,"n":212,"o":28.39,"t":"2026-04-13T04:00:00Z","v":87041,"vw":28.285543},{"c":29.36,"h":29.36,"l":28.39,"n":131,"o":28.39,"t":"2026-04-14T04:00:00Z","v":3439,"vw":29.12481},{"c":29.79,"h":29.79,"l":29.22,"n":119,"o":29.22,"t":"2026-04-15T04:00:00Z","v":2741,"vw":29.40968},{"c":29.7359,"h":30.09,"l":29.6,"n":189,"o":29.75,"t":"2026-04-16T04:00:00Z","v":72961,"vw":30.013095},{"c":26.5144,"h":26.88,"l":26.2,"n":438,"o":26.29,"t":"2026-04-17T04:00:00Z","v":16833,"vw":26.553205},{"c":25.789,"h":26.275,"l":25.46,"n":207,"o":26.275,"t":"2026-04-20T04:00:00Z","v":6439,"vw":25.618696},{"c":24.9796,"h":25.71,"l":24.9796,"n":185,"o":25.41,"t":"2026-04-21T04:00:00Z","v":6498,"vw":25.294484},{"c":25.1851,"h":25.38,"l":25.0826,"n":132,"o":25.26,"t":"2026-04-22T04:00:00Z","v":3561,"vw":25.24283},{"c":25.0856,"h":25.34,"l":24.8101,"n":149,"o":25.34,"t":"2026-04-23T04:00:00Z","v":9608,"vw":25.12501},{"c":24.9193,"h":25.05,"l":24.815,"n":177,"o":25.05,"t":"2026-04-24T04:00:00Z","v":5185,"vw":24.917557},{"c":24.613,"h":24.99,"l":24.613,"n":173,"o":24.68,"t":"2026-04-27T04:00:00Z","v":2597,"vw":24.777065},{"c":24.857,"h":24.88,"l":24.28,"n":142,"o":24.41,"t":"2026-04-28T04:00:00Z","v":2813,"vw":24.415634},{"c":24.5341,"h":24.575,"l":24.415,"n":108,"o":24.415,"t":"2026-04-29T04:00:00Z","v":824,"vw":24.503889},{"c":25.0202,"h":25.0202,"l":24.655,"n":200,"o":24.655,"t":"2026-04-30T04:00:00Z","v":3752,"vw":24.794255},{"c":24.508,"h":25.16,"l":24.495,"n":174,"o":25.0697,"t":"2026-05-01T04:00:00Z","v":2581,"vw":24.882876},{"c":24.16,"h":24.485,"l":24.16,"n":160,"o":24.42,"t":"2026-05-04T04:00:00Z","v":3948,"vw":24.368422},{"c":23.1197,"h":24.05,"l":23.1,"n":321,"o":24.05,"t":"2026-05-05T04:00:00Z","v":6818,"vw":23.442065},{"c":23.2343,"h":23.2343,"l":22.85,"n":153,"o":22.915,"t":"2026-05-06T04:00:00Z","v":3651,"vw":23.085071},{"c":23.2341,"h":23.57,"l":23.2341,"n":140,"o":23.385,"t":"2026-05-07T04:00:00Z","v":3141,"vw":23.452434},{"c":23.05,"h":23.1,"l":22.98,"n":159,"o":23.09,"t":"2026-05-08T04:00:00Z","v":4058,"vw":23.049657},{"c":22.4259,"h":22.9,"l":22.39,"n":247,"o":22.77,"t":"2026-05-11T04:00:00Z","v":6872,"vw":22.678548},{"c":23.0442,"h":23.44,"l":22.7201,"n":96,"o":22.7201,"t":"2026-05-12T04:00:00Z","v":1875,"vw":23.117683},{"c":23.0439,"h":23.285,"l":22.8,"n":121,"o":22.85,"t":"2026-05-13T04:00:00Z","v":3618,"vw":22.892581},{"c":22.8267,"h":23.15,"l":22.8267,"n":145,"o":23.02,"t":"2026-05-14T04:00:00Z","v":3424,"vw":23.057383},{"c":22.8596,"h":22.8712,"l":22.83,"n":107,"o":22.83,"t":"2026-05-15T04:00:00Z","v":1007,"vw":22.856452},{"c":23.5811,"h":23.595,"l":22.95,"n":103,"o":22.95,"t":"2026-05-18T04:00:00Z","v":1828,"vw":23.417071},{"c":23.5088,"h":23.97,"l":23.43,"n":101,"o":23.65,"t":"2026-05-19T04:00:00Z","v":1272,"vw":23.670906},{"c":23.21,"h":23.27,"l":23.16,"n":123,"o":23.19,"t":"2026-05-20T04:00:00Z","v":3162,"vw":23.21781},{"c":23.5013,"h":23.74,"l":23.08,"n":100,"o":23.11,"t":"2026-05-21T04:00:00Z","v":4209,"vw":23.53815},{"c":23.2748,"h":23.52,"l":23.23,"n":112,"o":23.52,"t":"2026-05-22T04:00:00Z","v":1349,"vw":23.298177},{"c":23.0175,"h":23.31,"l":22.98,"n":172,"o":23.31,"t":"2026-05-26T04:00:00Z","v":2599,"vw":23.09462},{"c":22.636,"h":22.9,"l":22.51,"n":121,"o":22.51,"t":"2026-05-27T04:00:00Z","v":3447,"vw":22.75023},{"c":22.317,"h":22.49,"l":22.1609,"n":260,"o":22.33,"t":"2026-05-28T04:00:00Z","v":3491,"vw":22.327732},{"c":22.3128,"h":22.35,"l":22.18,"n":161,"o":22.35,"t":"2026-05-29T04:00:00Z","v":2917,"vw":22.243907},{"c":22.1749,"h":22.485,"l":22.04,"n":135,"o":22.2,"t":"2026-06-01T04:00:00Z","v":9330,"vw":22.15879},{"c":21.4303,"h":22,"l":21.4303,"n":236,"o":22,"t":"2026-06-02T04:00:00Z","v":5822,"vw":21.647828},{"c":20.9105,"h":21.25,"l":20.82,"n":199,"o":21.25,"t":"2026-06-03T04:00:00Z","v":3772,"vw":20.927899},{"c":20.8823,"h":21.225,"l":20.84,"n":110,"o":21.225,"t":"2026-06-04T04:00:00Z","v":2454,"vw":21.075658},{"c":20.9776,"h":21.11,"l":20.73,"n":102,"o":21.11,"t":"2026-06-05T04:00:00Z","v":2053,"vw":20.856368},{"c":21.1748,"h":21.1748,"l":20.76,"n":104,"o":20.78,"t":"2026-06-08T04:00:00Z","v":2694,"vw":21.028121},{"c":20.8602,"h":20.99,"l":20.8602,"n":84,"o":20.96,"t":"2026-06-09T04:00:00Z","v":3523,"vw":20.916708},{"c":20.9788,"h":20.9788,"l":20.8,"n":64,"o":20.8,"t":"2026-06-10T04:00:00Z","v":535,"vw":20.8},{"c":20.7482,"h":20.81,"l":20.43,"n":119,"o":20.745,"t":"2026-06-11T04:00:00Z","v":3903,"vw":20.69012},{"c":20.4852,"h":20.74,"l":20.375,"n":131,"o":20.74,"t":"2026-06-12T04:00:00Z","v":2124,"vw":20.61121},{"c":20.7957,"h":20.7957,"l":20.49,"n":99,"o":20.49,"t":"2026-06-15T04:00:00Z","v":7451,"vw":20.697414},{"c":20.07,"h":20.82,"l":19.75,"n":200,"o":20.82,"t":"2026-06-16T04:00:00Z","v":12021,"vw":19.975832},{"c":19.5025,"h":19.86,"l":19.48,"n":181,"o":19.7101,"t":"2026-06-17T04:00:00Z","v":5968,"vw":19.711412},{"c":19.65,"h":19.66,"l":19.27,"n":159,"o":19.49,"t":"2026-06-18T04:00:00Z","v":7136,"vw":19.568275},{"c":18.3378,"h":19.275,"l":18.1,"n":258,"o":19.275,"t":"2026-06-22T04:00:00Z","v":6096,"vw":18.572816},{"c":18.36,"h":18.55,"l":18.295,"n":134,"o":18.55,"t":"2026-06-23T04:00:00Z","v":4869,"vw":18.384202},{"c":17.6823,"h":18.07,"l":17.64,"n":133,"o":17.96,"t":"2026-06-24T04:00:00Z","v":4841,"vw":17.84942},{"c":17.4662,"h":17.91,"l":17.4662,"n":212,"o":17.91,"t":"2026-06-25T04:00:00Z","v":3148,"vw":17.819989},{"c":18.2671,"h":18.51,"l":18.23,"n":189,"o":18.29,"t":"2026-06-26T04:00:00Z","v":6268,"vw":18.31057},{"c":18.2484,"h":18.56,"l":18.2484,"n":120,"o":18.4,"t":"2026-06-29T04:00:00Z","v":3328,"vw":18.491283},{"c":17.6477,"h":18.12,"l":17.6477,"n":146,"o":18.12,"t":"2026-06-30T04:00:00Z","v":4146,"vw":18.051124},{"c":18.357,"h":18.357,"l":18.06,"n":99,"o":18.11,"t":"2026-07-01T04:00:00Z","v":2583,"vw":18.137778},{"c":19.3518,"h":19.4873,"l":18.97,"n":144,"o":18.97,"t":"2026-07-02T04:00:00Z","v":6064,"vw":19.014391},{"c":18.8494,"h":19.22,"l":18.82,"n":152,"o":19.22,"t":"2026-07-06T04:00:00Z","v":3747,"vw":18.971153},{"c":18.9374,"h":19.32,"l":18.9374,"n":110,"o":19.31,"t":"2026-07-07T04:00:00Z","v":3234,"vw":19.180298},{"c":18.8051,"h":18.84,"l":18.6679,"n":75,"o":18.775,"t":"2026-07-08T04:00:00Z","v":1067,"vw":18.79638},{"c":18.736,"h":18.74,"l":18.28,"n":127,"o":18.31,"t":"2026-07-09T04:00:00Z","v":4876,"vw":18.437787},{"c":18.1345,"h":18.18,"l":17.96,"n":172,"o":18.09,"t":"2026-07-10T04:00:00Z","v":3738,"vw":18.018115},{"c":18.2407,"h":18.6499,"l":18.2407,"n":111,"o":18.55,"t":"2026-07-13T04:00:00Z","v":1984,"vw":18.526793},{"c":18.1811,"h":18.2999,"l":17.95,"n":111,"o":18,"t":"2026-07-14T04:00:00Z","v":3568,"vw":18.142407},{"c":18.1711,"h":18.51,"l":18.1711,"n":91,"o":18.24,"t":"2026-07-15T04:00:00Z","v":3790,"vw":18.3492},{"c":18.3057,"h":18.36,"l":18.06,"n":141,"o":18.06,"t":"2026-07-16T04:00:00Z","v":5060,"vw":18.274858},{"c":16.905,"h":16.95,"l":15.78,"n":281,"o":15.78,"t":"2026-07-17T04:00:00Z","v":8397,"vw":16.451535},{"c":16.4916,"h":16.55,"l":16.23,"n":213,"o":16.5,"t":"2026-07-20T04:00:00Z","v":7358,"vw":16.478671},{"c":16.7493,"h":16.7493,"l":16.21,"n":146,"o":16.41,"t":"2026-07-21T04:00:00Z","v":9984,"vw":16.418727},{"c":16.6875,"h":17.2,"l":16.6875,"n":107,"o":16.87,"t":"2026-07-22T04:00:00Z","v":2224,"vw":16.956918},{"c":16.7976,"h":16.87,"l":16.62,"n":112,"o":16.68,"t":"2026-07-23T04:00:00Z","v":2662,"vw":16.759033},{"c":17.11,"h":17.25,"l":16.8,"n":85,"o":16.8,"t":"2026-07-24T04:00:00Z","v":4341,"vw":17.107463},{"c":17.2073,"h":17.45,"l":17.2,"n":97,"o":17.2,"t":"2026-07-27T04:00:00Z","v":2998,"vw":17.364976},{"c":17.7361,"h":18.01,"l":17.52,"n":126,"o":17.52,"t":"2026-07-28T04:00:00Z","v":6983,"vw":17.766137},{"c":17.8016,"h":17.8016,"l":17.36,"n":117,"o":17.45,"t":"2026-07-29T04:00:00Z","v":6327,"vw":17.576952},{"c":17.68,"h":17.6899,"l":17.075,"n":181,"o":17.16,"t":"2026-07-30T04:00:00Z","v":1946,"vw":17.518175},{"c":17.3248,"h":17.35,"l":17.245,"n":80,"o":17.34,"t":"2026-07-31T04:00:00Z","v":2749,"vw":17.33245},{"c":17.7452,"h":17.82,"l":17.52,"n":92,"o":17.52,"t":"2026-08-03T04:00:00Z","v":1488,"vw":17.67081},{"c":17.835,"h":17.835,"l":17.6,"n":93,"o":17.72,"t":"2026-08-04T04:00:00Z","v":1530,"vw":17.67416},{"c":18.0024,"h":18.0699,"l":17.83,"n":92,"o":18.03,"t":"2026-08-05T04:00:00Z","v":2678,"vw":17.925712},{"c":17.8317,"h":18.15,"l":17.75,"n":75,"o":18.15,"t":"2026-08-06T04:00:00Z","v":1184,"vw":17.889571},{"c":17.9902,"h":18.03,"l":17.85,"n":88,"o":17.85,"t":"2026-08-07T04:00:00Z","v":2022,"vw":17.978075},{"c":18.5761,"h":18.5761,"l":18.1801,"n":83,"o":18.22,"t":"2026-08-10T04:00:00Z","v":2505,"vw":18.335686},{"c":18.23,"h":18.87,"l":18.1347,"n":118,"o":18.35,"t":"2026-08-11T04:00:00Z","v":7379,"vw":18.434172},{"c":18.02,"h":18.02,"l":17.84,"n":98,"o":17.84,"t":"2026-08-12T04:00:00Z","v":1806,"vw":17.938195},{"c":19.25,"h":19.25,"l":18.5,"n":111,"o":18.5,"t":"2026-08-13T04:00:00Z","v":1625,"vw":18.877889},{"c":19.22,"h":19.23,"l":19.08,"n":96,"o":19.08,"t":"2026-08-14T04:00:00Z","v":2516,"vw":19.146953},{"c":18.511,"h":19.09,"l":18.5,"n":104,"o":19.09,"t":"2026-08-17T04:00:00Z","v":2163,"vw":18.759562},{"c":19.0386,"h":19.4199,"l":18.67,"n":119,"o":18.67,"t":"2026-08-18T04:00:00Z","v":7095,"vw":19.211269},{"c":19.7848,"h":20.07,"l":19.19,"n":150,"o":19.19,"t":"2026-08-19T04:00:00Z","v":5175,"vw":19.814463},{"c":19.7691,"h":19.98,"l":19.64,"n":102,"o":19.775,"t":"2026-08-20T04:00:00Z","v":3407,"vw":19.919595},{"c":19.5889,"h":19.79,"l":19.54,"n":86,"o":19.725,"t":"2026-08-21T04:00:00Z","v":3699,"vw":19.621413},{"c":19.71,"h":19.8599,"l":19.66,"n":98,"o":19.66,"t":"2026-08-24T04:00:00Z","v":2556,"vw":19.782859},{"c":20.389,"h":20.389,"l":19.46,"n":104,"o":19.46,"t":"2026-08-25T04:00:00Z","v":1875,"vw":20.151432},{"c":19.9367,"h":20.07,"l":19.8896,"n":106,"o":20.03,"t":"2026-08-26T04:00:00Z","v":2658,"vw":20.032875},{"c":19.4426,"h":19.62,"l":19.37,"n":170,"o":19.62,"t":"2026-08-27T04:00:00Z","v":3683,"vw":19.507891},{"c":19.91,"h":19.99,"l":19.91,"n":99,"o":19.91,"t":"2026-08-28T04:00:00Z","v":1446,"vw":19.966687},{"c":19.74,"h":19.98,"l":19.74,"n":104,"o":19.9,"t":"2026-08-31T04:00:00Z","v":3602,"vw":19.885846},{"c":19.6811,"h":20.03,"l":19.6811,"n":91,"o":19.75,"t":"2026-09-01T04:00:00Z","v":2419,"vw":19.778703},{"c":20.2935,"h":20.2935,"l":19.67,"n":92,"o":19.67,"t":"2026-09-02T04:00:00Z","v":2890,"vw":19.851707},{"c":20.24,"h":20.25,"l":19.91,"n":91,"o":20.25,"t":"2026-09-03T04:00:00Z","v":1628,"vw":20.166234},{"c":18.9025,"h":19.87,"l":18.9025,"n":108,"o":19.87,"t":"2026-09-04T04:00:00Z","v":2836,"vw":19.168723},{"c":18.38,"h":18.69,"l":18.225,"n":147,"o":18.69,"t":"2026-09-08T04:00:00Z","v":7109,"vw":18.39122},{"c":18.14,"h":18.34,"l":18.14,"n":88,"o":18.34,"t":"2026-09-09T04:00:00Z","v":2555,"vw":18.232377},{"c":18.1602,"h":18.2201,"l":18,"n":104,"o":18.06,"t":"2026-09-10T04:00:00Z","v":3576,"vw":18.134492},{"c":18.594,"h":18.62,"l":18.52,"n":82,"o":18.52,"t":"2026-09-11T04:00:00Z","v":5896,"vw":18.523894},{"c":19.3731,"h":19.55,"l":18.8401,"n":89,"o":18.89,"t":"2026-09-14T04:00:00Z","v":8344,"vw":19.347698},{"c":18.7241,"h":18.92,"l":18.64,"n":89,"o":18.88,"t":"2026-09-15T04:00:00Z","v":2134,"vw":18.733651},{"c":18.2915,"h":18.57,"l":18.2915,"n":65,"o":18.57,"t":"2026-09-16T04:00:00Z","v":772,"vw":18.562683},{"c":18.0242,"h":18.0242,"l":18,"n":77,"o":18.0119,"t":"2026-09-17T04:00:00Z","v":620,"vw":18.005386},{"c":16.92,"h":17.12,"l":16.65,"n":178,"o":17,"t":"2026-09-18T04:00:00Z","v":7823,"vw":16.969674},{"c":17.3802,"h":17.499,"l":17.1301,"n":87,"o":17.1301,"t":"2026-09-21T04:00:00Z","v":4053,"vw":17.348464},{"c":17.095,"h":17.15,"l":16.97,"n":181,"o":17.15,"t":"2026-09-22T04:00:00Z","v":4487,"vw":17.056999},{"c":16.7451,"h":16.7499,"l":16.57,"n":283,"o":16.74,"t":"2026-09-23T04:00:00Z","v":21447,"vw":16.673253},{"c":16.7261,"h":16.96,"l":16.63,"n":229,"o":16.72,"t":"2026-09-24T04:00:00Z","v":9854,"vw":16.731829},{"c":16.5697,"h":16.7,"l":16.51,"n":157,"o":16.7,"t":"2026-09-25T04:00:00Z","v":11051,"vw":16.549569},{"c":15.97,"h":16.5,"l":15.97,"n":160,"o":16.5,"t":"2026-09-28T04:00:00Z","v":5128,"vw":16.226121},{"c":16.3721,"h":16.57,"l":16.31,"n":111,"o":16.36,"t":"2026-09-29T04:00:00Z","v":3706,"vw":16.440404},{"c":16.1513,"h":16.27,"l":16.1513,"n":100,"o":16.26,"t":"2026-09-30T04:00:00Z","v":2953,"vw":16.242308},{"c":15.7017,"h":15.99,"l":15.7017,"n":154,"o":15.99,"t":"2026-10-01T04:00:00Z","v":3649,"vw":15.803167},{"c":15.468,"h":15.73,"l":15.43,"n":124,"o":15.73,"t":"2026-10-02T04:00:00Z","v":6785,"vw":15.494002},{"c":15.5736,"h":15.5736,"l":15.42,"n":97,"o":15.48,"t":"2026-10-05T04:00:00Z","v":3167,"vw":15.468422},{"c":15.8692,"h":15.8692,"l":15.59,"n":92,"o":15.59,"t":"2026-10-06T04:00:00Z","v":3143,"vw":15.721172},{"c":16.1132,"h":16.1132,"l":15.838,"n":80,"o":16.05,"t":"2026-10-07T04:00:00Z","v":3582,"vw":15.978169},{"c":16.5,"h":16.59,"l":16.22,"n":110,"o":16.29,"t":"2026-10-08T04:00:00Z","v":6853,"vw":16.365681},{"c":16.2552,"h":16.52,"l":16.2501,"n":76,"o":16.52,"t":"2026-10-09T04:00:00Z","v":1714,"vw":16.406732},{"c":16.3994,"h":16.6,"l":16.35,"n":53,"o":16.6,"t":"2026-10-12T04:00:00Z","v":2468,"vw":16.422316},{"c":16.36,"h":16.405,"l":16.2501,"n":49,"o":16.405,"t":"2026-10-13T04:00:00Z","v":3442,"vw":16.34621},{"c":16.32,"h":16.41,"l":16.08,"n":61,"o":16.41,"t":"2026-10-14T04:00:00Z","v":2680,"vw":16.248591},{"c":16.8207,"h":16.87,"l":16.74,"n":78,"o":16.74,"t":"2026-10-15T04:00:00Z","v":2855,"vw":16.816392},{"c":16.29,"h":16.48,"l":16.29,"n":95,"o":16.48,"t":"2026-10-16T04:00:00Z","v":12442,"vw":16.402067},{"c":16.1673,"h":16.1673,"l":16.05,"n":94,"o":16.065,"t":"2026-10-19T04:00:00Z","v":8684,"vw":16.058558},{"c":15.8552,"h":16.26,"l":15.815,"n":132,"o":16.25,"t":"2026-10-20T04:00:00Z","v":11808,"vw":16.11992},{"c":14.9772,"h":15.45,"l":14.93,"n":206,"o":14.95,"t":"2026-10-21T04:00:00Z","v":9318,"vw":15.120453},{"c":15.461,"h":15.461,"l":15.24,"n":72,"o":15.275,"t":"2026-10-22T04:00:00Z","v":2115,"vw":15.295844}],"volatilityBars":[{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-09-22T13:45:00Z","v":282,"vw":17.15},{"c":17.1399,"h":17.14,"l":17.13,"n":3,"o":17.13,"t":"2026-09-22T14:00:00Z","v":700,"vw":17.138529},{"c":17.02,"h":17.08,"l":17,"n":9,"o":17,"t":"2026-09-22T15:15:00Z","v":1133,"vw":17.045},{"c":17.0699,"h":17.07,"l":17.0699,"n":2,"o":17.07,"t":"2026-09-22T16:45:00Z","v":200,"vw":17.06995},{"c":16.9704,"h":16.9704,"l":16.97,"n":4,"o":16.97,"t":"2026-09-22T19:15:00Z","v":1010,"vw":16.97004},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-09-22T19:45:00Z","v":350,"vw":17.095},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-09-23T12:30:00Z","v":100,"vw":17.08},{"c":16.73,"h":16.74,"l":16.73,"n":5,"o":16.74,"t":"2026-09-23T13:30:00Z","v":400,"vw":16.73631},{"c":16.7499,"h":16.7499,"l":16.7001,"n":4,"o":16.7001,"t":"2026-09-23T13:45:00Z","v":299,"vw":16.732114},{"c":16.57,"h":16.57,"l":16.57,"n":4,"o":16.57,"t":"2026-09-23T14:00:00Z","v":507,"vw":16.57},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-09-23T14:15:00Z","v":110,"vw":16.69},{"c":16.68,"h":16.69,"l":16.66,"n":23,"o":16.69,"t":"2026-09-23T18:00:00Z","v":1940,"vw":16.678036},{"c":16.675,"h":16.7199,"l":16.645,"n":14,"o":16.67,"t":"2026-09-23T18:15:00Z","v":2331,"vw":16.673458},{"c":16.68,"h":16.6999,"l":16.655,"n":10,"o":16.6999,"t":"2026-09-23T18:30:00Z","v":1617,"vw":16.68464},{"c":16.6,"h":16.7,"l":16.6,"n":21,"o":16.7,"t":"2026-09-23T18:45:00Z","v":2553,"vw":16.645351},{"c":16.69,"h":16.6999,"l":16.6,"n":14,"o":16.6899,"t":"2026-09-23T19:00:00Z","v":2311,"vw":16.670628},{"c":16.72,"h":16.72,"l":16.7,"n":8,"o":16.7,"t":"2026-09-23T19:15:00Z","v":1355,"vw":16.715396},{"c":16.69,"h":16.71,"l":16.6649,"n":29,"o":16.71,"t":"2026-09-23T19:30:00Z","v":3476,"vw":16.683164},{"c":16.628,"h":16.6799,"l":16.628,"n":12,"o":16.67,"t":"2026-09-23T19:45:00Z","v":2489,"vw":16.665005},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-23T21:15:00Z","v":179,"vw":16.8},{"c":16.66,"h":16.96,"l":16.66,"n":27,"o":16.72,"t":"2026-09-24T13:30:00Z","v":2726,"vw":16.745831},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-09-24T14:00:00Z","v":333,"vw":16.82},{"c":16.7,"h":16.7,"l":16.68,"n":17,"o":16.68,"t":"2026-09-24T15:00:00Z","v":1436,"vw":16.697139},{"c":16.6397,"h":16.65,"l":16.63,"n":5,"o":16.65,"t":"2026-09-24T15:15:00Z","v":420,"vw":16.638019},{"c":16.645,"h":16.68,"l":16.645,"n":4,"o":16.68,"t":"2026-09-24T15:45:00Z","v":411,"vw":16.67125},{"c":16.665,"h":16.665,"l":16.665,"n":1,"o":16.665,"t":"2026-09-24T16:00:00Z","v":300,"vw":16.665},{"c":16.76,"h":16.76,"l":16.76,"n":3,"o":16.76,"t":"2026-09-24T16:15:00Z","v":500,"vw":16.76},{"c":16.75,"h":16.75,"l":16.75,"n":4,"o":16.75,"t":"2026-09-24T17:15:00Z","v":247,"vw":16.75},{"c":16.74,"h":16.76,"l":16.74,"n":7,"o":16.76,"t":"2026-09-24T17:30:00Z","v":837,"vw":16.751515},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-09-24T17:45:00Z","v":134,"vw":16.73},{"c":16.765,"h":16.765,"l":16.76,"n":3,"o":16.76,"t":"2026-09-24T18:30:00Z","v":300,"vw":16.761667},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-09-24T18:45:00Z","v":546,"vw":16.78},{"c":16.74,"h":16.74,"l":16.74,"n":2,"o":16.74,"t":"2026-09-24T19:00:00Z","v":200,"vw":16.74},{"c":16.7,"h":16.7,"l":16.7,"n":6,"o":16.7,"t":"2026-09-25T13:30:00Z","v":238,"vw":16.7},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-25T13:45:00Z","v":150,"vw":16.65},{"c":16.51,"h":16.6,"l":16.51,"n":18,"o":16.6,"t":"2026-09-25T14:00:00Z","v":4345,"vw":16.512143},{"c":16.585,"h":16.585,"l":16.585,"n":1,"o":16.585,"t":"2026-09-25T14:45:00Z","v":170,"vw":16.585},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-09-25T15:00:00Z","v":208,"vw":16.57},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-09-25T15:30:00Z","v":1200,"vw":16.61},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-09-25T16:00:00Z","v":440,"vw":16.61},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-09-25T16:15:00Z","v":109,"vw":16.61},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-09-25T16:30:00Z","v":122,"vw":16.59},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-25T18:00:00Z","v":1000,"vw":16.54},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-09-25T18:15:00Z","v":400,"vw":16.54},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-09-25T18:45:00Z","v":1200,"vw":16.56},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-09-25T19:45:00Z","v":201,"vw":16.59},{"c":16.5,"h":16.5,"l":16.48,"n":10,"o":16.5,"t":"2026-09-28T13:30:00Z","v":968,"vw":16.494396},{"c":16.34,"h":16.34,"l":16.3,"n":2,"o":16.3,"t":"2026-09-28T14:15:00Z","v":277,"vw":16.32556},{"c":16.34,"h":16.34,"l":16.23,"n":3,"o":16.3,"t":"2026-09-28T14:30:00Z","v":390,"vw":16.292308},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-28T14:45:00Z","v":1000,"vw":16.2},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-09-28T15:00:00Z","v":100,"vw":16.16},{"c":16.08,"h":16.08,"l":16.0301,"n":3,"o":16.0301,"t":"2026-09-28T16:00:00Z","v":260,"vw":16.05505},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-09-28T16:15:00Z","v":100,"vw":16.04},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-09-28T18:45:00Z","v":100,"vw":16.06},{"c":16.035,"h":16.035,"l":16.035,"n":1,"o":16.035,"t":"2026-09-28T19:00:00Z","v":620,"vw":16.035},{"c":15.995,"h":15.995,"l":15.995,"n":3,"o":15.995,"t":"2026-09-28T19:45:00Z","v":120,"vw":15.995},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-09-28T20:00:00Z","v":152,"vw":15.97},{"c":16.385,"h":16.55,"l":16.36,"n":10,"o":16.36,"t":"2026-09-29T13:30:00Z","v":708,"vw":16.431332},{"c":16.4701,"h":16.4701,"l":16.42,"n":5,"o":16.42,"t":"2026-09-29T14:00:00Z","v":303,"vw":16.4534},{"c":16.5,"h":16.55,"l":16.5,"n":4,"o":16.55,"t":"2026-09-29T14:15:00Z","v":400,"vw":16.52971},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-09-29T14:45:00Z","v":416,"vw":16.57},{"c":16.385,"h":16.385,"l":16.385,"n":1,"o":16.385,"t":"2026-09-29T15:30:00Z","v":100,"vw":16.385},{"c":16.435,"h":16.435,"l":16.435,"n":1,"o":16.435,"t":"2026-09-29T15:45:00Z","v":200,"vw":16.435},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-09-29T16:30:00Z","v":200,"vw":16.46},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-29T16:45:00Z","v":100,"vw":16.39},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-09-29T17:15:00Z","v":140,"vw":16.42},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-09-29T17:45:00Z","v":100,"vw":16.42},{"c":16.31,"h":16.32,"l":16.31,"n":4,"o":16.32,"t":"2026-09-29T18:00:00Z","v":538,"vw":16.313199},{"c":16.27,"h":16.27,"l":16.26,"n":3,"o":16.26,"t":"2026-09-30T13:30:00Z","v":203,"vw":16.265},{"c":16.26,"h":16.26,"l":16.22,"n":4,"o":16.22,"t":"2026-09-30T14:00:00Z","v":437,"vw":16.241929},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-09-30T14:15:00Z","v":1101,"vw":16.25},{"c":16.22,"h":16.22,"l":16.22,"n":3,"o":16.22,"t":"2026-09-30T17:15:00Z","v":128,"vw":16.22},{"c":16.21,"h":16.21,"l":16.21,"n":6,"o":16.21,"t":"2026-09-30T18:00:00Z","v":135,"vw":16.21},{"c":16.205,"h":16.205,"l":16.205,"n":1,"o":16.205,"t":"2026-09-30T18:15:00Z","v":100,"vw":16.205},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-09-30T19:15:00Z","v":250,"vw":16.23},{"c":15.81,"h":15.99,"l":15.81,"n":6,"o":15.99,"t":"2026-10-01T13:45:00Z","v":468,"vw":15.871364},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-01T14:15:00Z","v":105,"vw":15.8},{"c":15.7788,"h":15.79,"l":15.7788,"n":3,"o":15.79,"t":"2026-10-01T14:30:00Z","v":260,"vw":15.783124},{"c":15.8699,"h":15.8699,"l":15.835,"n":3,"o":15.835,"t":"2026-10-01T14:45:00Z","v":300,"vw":15.8493},{"c":15.7501,"h":15.7501,"l":15.7501,"n":5,"o":15.7501,"t":"2026-10-01T15:15:00Z","v":231,"vw":15.7501},{"c":15.79,"h":15.8,"l":15.79,"n":2,"o":15.8,"t":"2026-10-01T15:30:00Z","v":200,"vw":15.795},{"c":15.755,"h":15.8,"l":15.75,"n":5,"o":15.75,"t":"2026-10-01T15:45:00Z","v":302,"vw":15.768333},{"c":15.725,"h":15.725,"l":15.71,"n":2,"o":15.71,"t":"2026-10-01T16:00:00Z","v":200,"vw":15.7175},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-01T17:00:00Z","v":200,"vw":15.75},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-01T18:45:00Z","v":200,"vw":15.85},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-02T13:30:00Z","v":152,"vw":15.73},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-02T15:30:00Z","v":100,"vw":15.49},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-02T16:00:00Z","v":100,"vw":15.49},{"c":15.5,"h":15.54,"l":15.5,"n":2,"o":15.54,"t":"2026-10-02T16:30:00Z","v":600,"vw":15.506667},{"c":15.48,"h":15.51,"l":15.48,"n":7,"o":15.51,"t":"2026-10-02T16:45:00Z","v":2444,"vw":15.485},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-02T18:30:00Z","v":2200,"vw":15.49},{"c":15.43,"h":15.4401,"l":15.43,"n":2,"o":15.4401,"t":"2026-10-02T19:45:00Z","v":200,"vw":15.43505},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-05T14:00:00Z","v":100,"vw":15.48},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-05T17:15:00Z","v":201,"vw":15.42},{"c":15.47,"h":15.47,"l":15.47,"n":7,"o":15.47,"t":"2026-10-05T18:15:00Z","v":2205,"vw":15.47},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-05T18:30:00Z","v":110,"vw":15.52},{"c":15.69,"h":15.69,"l":15.59,"n":8,"o":15.59,"t":"2026-10-06T13:30:00Z","v":372,"vw":15.642329},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-10-06T14:30:00Z","v":150,"vw":15.65},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-06T15:15:00Z","v":150,"vw":15.78},{"c":15.71,"h":15.7599,"l":15.71,"n":3,"o":15.7599,"t":"2026-10-06T15:45:00Z","v":477,"vw":15.738934},{"c":15.69,"h":15.72,"l":15.69,"n":2,"o":15.72,"t":"2026-10-06T16:45:00Z","v":730,"vw":15.71589},{"c":15.775,"h":15.775,"l":15.77,"n":2,"o":15.77,"t":"2026-10-06T19:00:00Z","v":500,"vw":15.772},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-07T13:00:00Z","v":335,"vw":16.04},{"c":15.97,"h":16.05,"l":15.97,"n":6,"o":16.05,"t":"2026-10-07T13:30:00Z","v":815,"vw":16.022632},{"c":15.838,"h":15.8401,"l":15.838,"n":5,"o":15.84,"t":"2026-10-07T14:30:00Z","v":570,"vw":15.839439},{"c":15.915,"h":15.915,"l":15.915,"n":1,"o":15.915,"t":"2026-10-07T14:45:00Z","v":179,"vw":15.915},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-07T15:30:00Z","v":100,"vw":15.86},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-07T16:00:00Z","v":623,"vw":16.04},{"c":16.0421,"h":16.0421,"l":16.0421,"n":1,"o":16.0421,"t":"2026-10-07T18:00:00Z","v":102,"vw":16.0421},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-07T18:45:00Z","v":100,"vw":16.09},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-07T19:30:00Z","v":100,"vw":16.1},{"c":16.2299,"h":16.29,"l":16.22,"n":15,"o":16.29,"t":"2026-10-08T13:30:00Z","v":3507,"vw":16.27142},{"c":16.5,"h":16.5,"l":16.5,"n":6,"o":16.5,"t":"2026-10-08T14:30:00Z","v":218,"vw":16.5},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-08T15:00:00Z","v":121,"vw":16.59},{"c":16.47,"h":16.48,"l":16.47,"n":3,"o":16.48,"t":"2026-10-08T15:15:00Z","v":205,"vw":16.475},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-08T16:00:00Z","v":142,"vw":16.46},{"c":16.5,"h":16.5,"l":16.5,"n":4,"o":16.5,"t":"2026-10-08T16:45:00Z","v":115,"vw":16.5},{"c":16.4068,"h":16.4068,"l":16.4068,"n":2,"o":16.4068,"t":"2026-10-08T18:00:00Z","v":103,"vw":16.4068},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-08T19:00:00Z","v":119,"vw":16.47},{"c":16.54,"h":16.54,"l":16.5,"n":5,"o":16.5,"t":"2026-10-08T19:30:00Z","v":1372,"vw":16.502918},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-08T20:00:00Z","v":205,"vw":16.5},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-10-09T14:00:00Z","v":101,"vw":16.52},{"c":16.4594,"h":16.46,"l":16.4594,"n":5,"o":16.46,"t":"2026-10-09T14:45:00Z","v":511,"vw":16.459872},{"c":16.2501,"h":16.2501,"l":16.2501,"n":3,"o":16.2501,"t":"2026-10-09T17:30:00Z","v":247,"vw":16.2501},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-12T13:30:00Z","v":104,"vw":16.6},{"c":16.35,"h":16.42,"l":16.35,"n":3,"o":16.42,"t":"2026-10-12T14:15:00Z","v":399,"vw":16.371281},{"c":16.56,"h":16.56,"l":16.48,"n":3,"o":16.48,"t":"2026-10-12T15:15:00Z","v":231,"vw":16.525217},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-12T15:30:00Z","v":100,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-12T15:45:00Z","v":122,"vw":16.5},{"c":16.395,"h":16.395,"l":16.395,"n":1,"o":16.395,"t":"2026-10-12T17:15:00Z","v":200,"vw":16.395},{"c":16.3994,"h":16.3994,"l":16.39,"n":4,"o":16.39,"t":"2026-10-12T19:45:00Z","v":1000,"vw":16.39094},{"c":16.405,"h":16.405,"l":16.405,"n":3,"o":16.405,"t":"2026-10-13T19:15:00Z","v":553,"vw":16.405},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-13T19:30:00Z","v":260,"vw":16.39},{"c":16.36,"h":16.36,"l":16.2501,"n":5,"o":16.305,"t":"2026-10-13T19:45:00Z","v":2399,"vw":16.32797},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-14T13:45:00Z","v":105,"vw":16.41},{"c":16.1,"h":16.15,"l":16.1,"n":3,"o":16.15,"t":"2026-10-14T14:45:00Z","v":255,"vw":16.125934},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-14T15:30:00Z","v":100,"vw":16.08},{"c":16.34,"h":16.34,"l":16.27,"n":3,"o":16.27,"t":"2026-10-14T18:30:00Z","v":998,"vw":16.277021},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-14T18:45:00Z","v":800,"vw":16.25},{"c":16.8099,"h":16.8099,"l":16.74,"n":7,"o":16.74,"t":"2026-10-15T13:30:00Z","v":657,"vw":16.772904},{"c":16.81,"h":16.81,"l":16.775,"n":3,"o":16.81,"t":"2026-10-15T14:00:00Z","v":500,"vw":16.789},{"c":16.825,"h":16.825,"l":16.825,"n":1,"o":16.825,"t":"2026-10-15T14:30:00Z","v":226,"vw":16.825},{"c":16.87,"h":16.87,"l":16.86,"n":3,"o":16.86,"t":"2026-10-15T15:45:00Z","v":700,"vw":16.868571},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-15T16:45:00Z","v":100,"vw":16.84},{"c":16.47,"h":16.48,"l":16.47,"n":21,"o":16.48,"t":"2026-10-16T14:45:00Z","v":6000,"vw":16.471396},{"c":16.415,"h":16.415,"l":16.415,"n":1,"o":16.415,"t":"2026-10-16T15:30:00Z","v":300,"vw":16.415},{"c":16.36,"h":16.36,"l":16.36,"n":10,"o":16.36,"t":"2026-10-16T16:30:00Z","v":1666,"vw":16.36},{"c":16.395,"h":16.395,"l":16.395,"n":1,"o":16.395,"t":"2026-10-16T16:45:00Z","v":188,"vw":16.395},{"c":16.3009,"h":16.301,"l":16.3,"n":5,"o":16.301,"t":"2026-10-16T17:15:00Z","v":2466,"vw":16.300738},{"c":16.36,"h":16.365,"l":16.34,"n":4,"o":16.34,"t":"2026-10-16T17:30:00Z","v":678,"vw":16.36},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-10-16T18:30:00Z","v":150,"vw":16.32},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-16T19:45:00Z","v":500,"vw":16.29},{"c":16.06,"h":16.065,"l":16.06,"n":3,"o":16.065,"t":"2026-10-19T14:00:00Z","v":286,"vw":16.063246},{"c":16.0999,"h":16.0999,"l":16.0999,"n":1,"o":16.0999,"t":"2026-10-19T14:30:00Z","v":100,"vw":16.0999},{"c":16.05,"h":16.05,"l":16.05,"n":11,"o":16.05,"t":"2026-10-19T16:45:00Z","v":6411,"vw":16.05},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-19T17:30:00Z","v":200,"vw":16.09},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-19T19:00:00Z","v":700,"vw":16.12},{"c":16.16,"h":16.25,"l":16.16,"n":4,"o":16.25,"t":"2026-10-20T13:30:00Z","v":2105,"vw":16.245716},{"c":16.22,"h":16.25,"l":16.22,"n":8,"o":16.25,"t":"2026-10-20T14:00:00Z","v":456,"vw":16.227634},{"c":16.26,"h":16.26,"l":16.25,"n":5,"o":16.26,"t":"2026-10-20T14:15:00Z","v":563,"vw":16.258093},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-20T14:30:00Z","v":600,"vw":16.25},{"c":16.1611,"h":16.1611,"l":16.16,"n":5,"o":16.16,"t":"2026-10-20T15:30:00Z","v":524,"vw":16.160259},{"c":16.1699,"h":16.1699,"l":16.1699,"n":1,"o":16.1699,"t":"2026-10-20T15:45:00Z","v":100,"vw":16.1699},{"c":15.9714,"h":15.9714,"l":15.9714,"n":1,"o":15.9714,"t":"2026-10-20T17:15:00Z","v":135,"vw":15.9714},{"c":16.0693,"h":16.089,"l":16.03,"n":15,"o":16.03,"t":"2026-10-20T17:45:00Z","v":5671,"vw":16.072828},{"c":15.88,"h":15.88,"l":15.815,"n":4,"o":15.815,"t":"2026-10-20T19:00:00Z","v":427,"vw":15.839706},{"c":15.91,"h":15.91,"l":15.87,"n":2,"o":15.87,"t":"2026-10-20T19:15:00Z","v":200,"vw":15.89},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-20T19:30:00Z","v":150,"vw":15.88},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-21T08:30:00Z","v":200,"vw":15.85},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-21T11:45:00Z","v":501,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-21T12:00:00Z","v":500,"vw":14.8},{"c":15.13,"h":15.13,"l":14.95,"n":8,"o":14.95,"t":"2026-10-21T13:30:00Z","v":2407,"vw":15.09},{"c":15.45,"h":15.45,"l":15.27,"n":8,"o":15.31,"t":"2026-10-21T13:45:00Z","v":1035,"vw":15.31498},{"c":15.31,"h":15.35,"l":15.31,"n":9,"o":15.35,"t":"2026-10-21T14:00:00Z","v":245,"vw":15.33},{"c":15.09,"h":15.11,"l":15.09,"n":3,"o":15.11,"t":"2026-10-21T15:00:00Z","v":500,"vw":15.106},{"c":15.02,"h":15.04,"l":15.02,"n":4,"o":15.04,"t":"2026-10-21T15:45:00Z","v":254,"vw":15.032},{"c":14.9301,"h":14.9301,"l":14.93,"n":3,"o":14.93,"t":"2026-10-21T16:15:00Z","v":250,"vw":14.93005},{"c":15.02,"h":15.08,"l":15.02,"n":4,"o":15.08,"t":"2026-10-21T16:45:00Z","v":369,"vw":15.06},{"c":15.08,"h":15.08,"l":15.05,"n":2,"o":15.05,"t":"2026-10-21T17:00:00Z","v":400,"vw":15.0575},{"c":15.13,"h":15.13,"l":15.13,"n":3,"o":15.13,"t":"2026-10-21T17:30:00Z","v":201,"vw":15.13},{"c":15.125,"h":15.125,"l":15.125,"n":2,"o":15.125,"t":"2026-10-21T17:45:00Z","v":166,"vw":15.125},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-21T18:00:00Z","v":100,"vw":15.1},{"c":15.04,"h":15.04,"l":15.02,"n":5,"o":15.02,"t":"2026-10-21T18:45:00Z","v":231,"vw":15.03},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-21T19:15:00Z","v":100,"vw":15.1},{"c":14.93,"h":14.98,"l":14.93,"n":3,"o":14.98,"t":"2026-10-21T19:30:00Z","v":201,"vw":14.955},{"c":15.275,"h":15.275,"l":15.275,"n":1,"o":15.275,"t":"2026-10-22T13:30:00Z","v":100,"vw":15.275},{"c":15.31,"h":15.31,"l":15.24,"n":3,"o":15.24,"t":"2026-10-22T14:45:00Z","v":452,"vw":15.255487},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-22T15:00:00Z","v":775,"vw":15.3},{"c":15.4207,"h":15.4207,"l":15.4207,"n":3,"o":15.4207,"t":"2026-10-22T18:00:00Z","v":163,"vw":15.4207}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35,"strike":23.265796508854276,"iv":1.1952004393167508,"gamma":0.04493548311020968,"theta":-0.021225762385115362,"vega":0.010133569574063807,"rho":0.0015297573489336967,"breakevenPct":52.744301848873135},{"delta":0.2,"premium":0.35,"strike":19.255597805025804,"iv":0.8016070109828697,"gamma":0.08072418929183281,"theta":-0.017210182646197853,"vega":0.012163320337730937,"rho":0.0021186472216996725,"breakevenPct":26.806790020217345},{"delta":0.25,"premium":0.38219658502386816,"strike":17.856068299522637,"iv":0.646884952429303,"gamma":0.11360623268151043,"theta":-0.01584023637853978,"vega":0.013781046218840968,"rho":0.002683979407623674,"breakevenPct":17.963035279390105},{"delta":0.3,"premium":0.4225371237277881,"strike":17.049257525444236,"iv":0.5538308900993338,"gamma":0.14469832315464326,"theta":-0.015000181728120975,"vega":0.015101242219877473,"rho":0.0032440416794440293,"breakevenPct":13.005592453088582},{"delta":0.35,"premium":0.46491154816163716,"strike":16.60088451838363,"iv":0.49748154342487416,"gamma":0.17333321647370364,"theta":-0.014228967691061849,"vega":0.015906136584816905,"rho":0.003804057751267109,"breakevenPct":10.379639522315927},{"delta":0.4,"premium":0.5074182196398667,"strike":16.175817803601333,"iv":0.4435188058351018,"gamma":0.20180833824989697,"theta":-0.013462229799105753,"vega":0.016677525076080432,"rho":0.004364070819080181,"breakevenPct":7.905284413952521},{"delta":0.45,"premium":0.549825980674265,"strike":15.889662308114378,"iv":0.40386463310505166,"gamma":0.22400371874933386,"theta":-0.012588425159150051,"vega":0.016831459611656,"rho":0.004931226358390061,"breakevenPct":6.328751625306523},{"delta":0.5,"premium":0.5921639712253933,"strike":15.701493461220474,"iv":0.3743035854940001,"gamma":0.24176942967375564,"theta":-0.01163909665679175,"vega":0.01654984801866615,"rho":0.005503420128939966,"breakevenPct":5.385534133923201},{"delta":0.55,"premium":0.6345019617765217,"strike":15.513324614326569,"iv":0.34474253788294856,"gamma":0.2595351405981774,"theta":-0.010689768154433447,"vega":0.016268236425676305,"rho":0.006075613899489872,"breakevenPct":4.442316642539879},{"delta":0.6,"premium":0.6768399523276502,"strike":15.325155767432665,"iv":0.31518149027189707,"gamma":0.2773008515225992,"theta":-0.009740439652075146,"vega":0.015986624832686456,"rho":0.0066478076700397775,"breakevenPct":3.4990991511565586},{"delta":0.65,"premium":0.7191779428787786,"strike":15.136986920538762,"iv":0.2856204426608455,"gamma":0.29506656244702095,"theta":-0.008791111149716844,"vega":0.01570501323969661,"rho":0.007220001440589683,"breakevenPct":2.5558816597732363},{"delta":0.7,"premium":0.9464056482670082,"strike":14.825417201540438,"iv":0.31705096277278544,"gamma":0.2759640564826702,"theta":-0.009164955070603333,"vega":0.015133376123234918,"rho":0.007666930497436574,"breakevenPct":2.010367051338497},{"delta":0.75,"premium":1.668485237483954,"strike":14.18356867779204,"iv":0.5117236200256741,"gamma":0.1581848523748395,"theta":-0.013080231065468552,"vega":0.013785494223363287,"rho":0.007778592232313635,"breakevenPct":2.5292925119720238}],"put":[{"delta":0.25,"premium":0.4294342298697954,"strike":14.025338456398831,"iv":0.6074320159366549,"gamma":0.12042477568639477,"theta":-0.013969977129394778,"vega":0.013786039345949401,"rho":-0.0034848267263097744,"breakevenPct":12.06322859757432},{"delta":0.3,"premium":0.49692416110535453,"strike":14.410995206316311,"iv":0.5603025128746598,"gamma":0.14354440737518734,"theta":-0.013655191369326582,"vega":0.014860272390432213,"rho":-0.0041667534961534955,"breakevenPct":10.005361585855013},{"delta":0.35,"premium":0.5644140923409137,"strike":14.796651956233791,"iv":0.5131730098126647,"gamma":0.1666640390639799,"theta":-0.013340405609258386,"vega":0.015934505434915026,"rho":-0.0048486802659972175,"breakevenPct":7.947494574135706},{"delta":0.4,"premium":0.6578612043193678,"strike":15.121813061724986,"iv":0.48453154285240885,"gamma":0.18107703641930586,"theta":-0.013080090998574715,"vega":0.01657389938478518,"rho":-0.005543088064158513,"breakevenPct":6.448794661369788},{"delta":0.45,"premium":0.7802610856810556,"strike":15.379497022486433,"iv":0.47651172394031704,"gamma":0.18577861023993208,"theta":-0.012880533780683073,"vega":0.01672827163103366,"rho":-0.006251417263804954,"breakevenPct":5.57379253084938},{"delta":0.5,"premium":0.9026609670427435,"strike":15.63718098324788,"iv":0.46849190502822524,"gamma":0.19048018406055828,"theta":-0.012680976562791432,"vega":0.01688264387728214,"rho":-0.0069597464634513955,"breakevenPct":4.698790400328971},{"delta":0.55,"premium":1.0250608484044315,"strike":15.89486494400933,"iv":0.46047208611613344,"gamma":0.1951817578811845,"theta":-0.01248141934489979,"vega":0.017037016123530622,"rho":-0.007668075663097837,"breakevenPct":3.823788269808562},{"delta":0.6,"premium":1.3651960784313721,"strike":16.32244008714597,"iv":0.49236209150326793,"gamma":0.18257407407407408,"theta":-0.012722440087145969,"vega":0.016551851851851852,"rho":-0.00854199689583358,"breakevenPct":3.2582367976547624},{"delta":0.65,"premium":1.8553921568627452,"strike":16.867102396514163,"iv":0.5517575163398692,"gamma":0.15803703703703703,"theta":-0.013267102396514161,"vega":0.015625925925925925,"rho":-0.009530042367590332,"breakevenPct":2.905955373834705},{"delta":0.7,"premium":2.345588235294117,"strike":17.41176470588235,"iv":0.6111529411764706,"gamma":0.1335,"theta":-0.013811764705882352,"vega":0.014700000000000001,"rho":-0.010518087839347084,"breakevenPct":2.5536739500146486},{"delta":0.75,"premium":2.8357843137254903,"strike":17.956427015250544,"iv":0.6705483660130719,"gamma":0.10896296296296297,"theta":-0.014356427015250544,"vega":0.013774074074074074,"rho":-0.011506133311103835,"breakevenPct":2.2013925261945912},{"delta":0.8,"premium":4.854714912280705,"strike":20.017543859649127,"iv":0.8712035087719302,"gamma":0.07895614035087714,"theta":-0.015660964912280702,"vega":0.01203552631578947,"rho":-0.013700948055751195,"breakevenPct":1.9285366576002816},{"delta":0.85,"premium":7.423376623376623,"strike":22.623376623376622,"iv":1.1199285714285714,"gamma":0.04790909090909091,"theta":-0.0173987012987013,"vega":0.010150649350649351,"rho":-0.016330381279952625,"breakevenPct":1.688118491688772}]},"raw":{"call":[{"delta":0.15,"premium":0.35,"strike":23.265796508854276,"iv":1.1952004393167508,"gamma":0.04493548311020968,"theta":-0.021225762385115362,"vega":0.010133569574063807,"rho":0.0015297573489336967,"breakevenPct":52.744301848873135},{"delta":0.2,"premium":0.35,"strike":19.255597805025804,"iv":0.8016070109828697,"gamma":0.08072418929183281,"theta":-0.017210182646197853,"vega":0.012163320337730937,"rho":0.0021186472216996725,"breakevenPct":26.806790020217345},{"delta":0.25,"premium":0.38219658502386816,"strike":17.856068299522637,"iv":0.646884952429303,"gamma":0.11360623268151043,"theta":-0.01584023637853978,"vega":0.013781046218840968,"rho":0.002683979407623674,"breakevenPct":17.963035279390105},{"delta":0.3,"premium":0.4225371237277881,"strike":17.049257525444236,"iv":0.5538308900993338,"gamma":0.14469832315464326,"theta":-0.015000181728120975,"vega":0.015101242219877473,"rho":0.0032440416794440293,"breakevenPct":13.005592453088582},{"delta":0.35,"premium":0.46491154816163716,"strike":16.60088451838363,"iv":0.49748154342487416,"gamma":0.17333321647370364,"theta":-0.014228967691061849,"vega":0.015906136584816905,"rho":0.003804057751267109,"breakevenPct":10.379639522315927},{"delta":0.4,"premium":0.5074182196398667,"strike":16.175817803601333,"iv":0.4435188058351018,"gamma":0.20180833824989697,"theta":-0.013462229799105753,"vega":0.016677525076080432,"rho":0.004364070819080181,"breakevenPct":7.905284413952521},{"delta":0.45,"premium":0.549825980674265,"strike":15.889662308114378,"iv":0.40386463310505166,"gamma":0.22400371874933386,"theta":-0.012588425159150051,"vega":0.016831459611656,"rho":0.004931226358390061,"breakevenPct":6.328751625306523},{"delta":0.5,"premium":0.5921639712253933,"strike":15.701493461220474,"iv":0.3743035854940001,"gamma":0.24176942967375564,"theta":-0.01163909665679175,"vega":0.01654984801866615,"rho":0.005503420128939966,"breakevenPct":5.385534133923201},{"delta":0.55,"premium":0.6345019617765217,"strike":15.513324614326569,"iv":0.34474253788294856,"gamma":0.2595351405981774,"theta":-0.010689768154433447,"vega":0.016268236425676305,"rho":0.006075613899489872,"breakevenPct":4.442316642539879},{"delta":0.6,"premium":0.6768399523276502,"strike":15.325155767432665,"iv":0.31518149027189707,"gamma":0.2773008515225992,"theta":-0.009740439652075146,"vega":0.015986624832686456,"rho":0.0066478076700397775,"breakevenPct":3.4990991511565586},{"delta":0.65,"premium":0.7191779428787786,"strike":15.136986920538762,"iv":0.2856204426608455,"gamma":0.29506656244702095,"theta":-0.008791111149716844,"vega":0.01570501323969661,"rho":0.007220001440589683,"breakevenPct":2.5558816597732363},{"delta":0.7,"premium":0.9464056482670082,"strike":14.825417201540438,"iv":0.31705096277278544,"gamma":0.2759640564826702,"theta":-0.009164955070603333,"vega":0.015133376123234918,"rho":0.007666930497436574,"breakevenPct":2.010367051338497},{"delta":0.75,"premium":1.668485237483954,"strike":14.18356867779204,"iv":0.5117236200256741,"gamma":0.1581848523748395,"theta":-0.013080231065468552,"vega":0.013785494223363287,"rho":0.007778592232313635,"breakevenPct":2.5292925119720238}],"put":[{"delta":0.25,"premium":0.4294342298697954,"strike":14.025338456398831,"iv":0.6074320159366549,"gamma":0.12042477568639477,"theta":-0.013969977129394778,"vega":0.013786039345949401,"rho":-0.0034848267263097744,"breakevenPct":12.06322859757432},{"delta":0.3,"premium":0.49692416110535453,"strike":14.410995206316311,"iv":0.5603025128746598,"gamma":0.14354440737518734,"theta":-0.013655191369326582,"vega":0.014860272390432213,"rho":-0.0041667534961534955,"breakevenPct":10.005361585855013},{"delta":0.35,"premium":0.5644140923409137,"strike":14.796651956233791,"iv":0.5131730098126647,"gamma":0.1666640390639799,"theta":-0.013340405609258386,"vega":0.015934505434915026,"rho":-0.0048486802659972175,"breakevenPct":7.947494574135706},{"delta":0.4,"premium":0.6578612043193678,"strike":15.121813061724986,"iv":0.48453154285240885,"gamma":0.18107703641930586,"theta":-0.013080090998574715,"vega":0.01657389938478518,"rho":-0.005543088064158513,"breakevenPct":6.448794661369788},{"delta":0.45,"premium":0.7802610856810556,"strike":15.379497022486433,"iv":0.47651172394031704,"gamma":0.18577861023993208,"theta":-0.012880533780683073,"vega":0.01672827163103366,"rho":-0.006251417263804954,"breakevenPct":5.57379253084938},{"delta":0.5,"premium":0.9026609670427435,"strike":15.63718098324788,"iv":0.46849190502822524,"gamma":0.19048018406055828,"theta":-0.012680976562791432,"vega":0.01688264387728214,"rho":-0.0069597464634513955,"breakevenPct":4.698790400328971},{"delta":0.55,"premium":1.0250608484044315,"strike":15.89486494400933,"iv":0.46047208611613344,"gamma":0.1951817578811845,"theta":-0.01248141934489979,"vega":0.017037016123530622,"rho":-0.007668075663097837,"breakevenPct":3.823788269808562},{"delta":0.6,"premium":1.3651960784313721,"strike":16.32244008714597,"iv":0.49236209150326793,"gamma":0.18257407407407408,"theta":-0.012722440087145969,"vega":0.016551851851851852,"rho":-0.00854199689583358,"breakevenPct":3.2582367976547624},{"delta":0.65,"premium":1.8553921568627452,"strike":16.867102396514163,"iv":0.5517575163398692,"gamma":0.15803703703703703,"theta":-0.013267102396514161,"vega":0.015625925925925925,"rho":-0.009530042367590332,"breakevenPct":2.905955373834705},{"delta":0.7,"premium":2.345588235294117,"strike":17.41176470588235,"iv":0.6111529411764706,"gamma":0.1335,"theta":-0.013811764705882352,"vega":0.014700000000000001,"rho":-0.010518087839347084,"breakevenPct":2.5536739500146486},{"delta":0.75,"premium":2.8357843137254903,"strike":17.956427015250544,"iv":0.6705483660130719,"gamma":0.10896296296296297,"theta":-0.014356427015250544,"vega":0.013774074074074074,"rho":-0.011506133311103835,"breakevenPct":2.2013925261945912},{"delta":0.8,"premium":4.854714912280705,"strike":20.017543859649127,"iv":0.8712035087719302,"gamma":0.07895614035087714,"theta":-0.015660964912280702,"vega":0.01203552631578947,"rho":-0.013700948055751195,"breakevenPct":1.9285366576002816},{"delta":0.85,"premium":7.423376623376623,"strike":22.623376623376622,"iv":1.1199285714285714,"gamma":0.04790909090909091,"theta":-0.0173987012987013,"vega":0.010150649350649351,"rho":-0.016330381279952625,"breakevenPct":1.688118491688772}]}},"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"}}