{"symbol":"PRNT","url":"https://intraalpha.com/companies/PRNT","capturedAt":"2026-10-22T23:43:45.766Z","state":"partial","quote":{"symbol":"PRNT","last_price":24.56,"prev_close":24.95,"regular_close":24.56,"change":-0.39,"change_pct":-1.5631,"regular_change":-0.39,"regular_change_pct":-1.5631,"extended_change":0,"extended_change_pct":0,"bid":17.66,"ask":25.98,"bid_size":200,"ask_size":100,"volume":19824,"vwap":24.499729,"open":24.415,"high":24.59,"low":24.415,"close":24.56,"trade_count":109,"last_trade_at":"2026-10-22T22:30:05.665765974Z","last_quote_at":"2026-10-22T20:01:24.590600224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.467Z","bars":[{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-15T15:05:00Z","v":200,"vw":24.63},{"c":24.7503,"h":24.7503,"l":24.7503,"n":3,"o":24.7503,"t":"2026-10-15T16:15:00Z","v":163,"vw":24.7503},{"c":24.725,"h":24.725,"l":24.725,"n":1,"o":24.725,"t":"2026-10-15T18:30:00Z","v":100,"vw":24.725},{"c":24.8229,"h":24.8229,"l":24.8229,"n":1,"o":24.8229,"t":"2026-10-15T19:20:00Z","v":200,"vw":24.8229},{"c":24.84,"h":24.9,"l":24.84,"n":4,"o":24.9,"t":"2026-10-15T19:30:00Z","v":216,"vw":24.87},{"c":24.896,"h":24.896,"l":24.896,"n":1,"o":24.896,"t":"2026-10-15T19:55:00Z","v":100,"vw":24.896},{"c":25.09,"h":25.09,"l":25.09,"n":7,"o":25.09,"t":"2026-10-16T13:30:00Z","v":309,"vw":25.09},{"c":25.0401,"h":25.0401,"l":25.0401,"n":2,"o":25.0401,"t":"2026-10-16T13:40:00Z","v":756,"vw":25.0401},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-16T14:05:00Z","v":126,"vw":25.08},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-16T14:30:00Z","v":195,"vw":25.14},{"c":24.7301,"h":24.7301,"l":24.7301,"n":2,"o":24.7301,"t":"2026-10-16T16:20:00Z","v":130,"vw":24.7301},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-19T13:30:00Z","v":470,"vw":24.5},{"c":24.3801,"h":24.4351,"l":24.38,"n":19,"o":24.435,"t":"2026-10-19T14:00:00Z","v":4895,"vw":24.398809},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-19T15:10:00Z","v":446,"vw":24.5},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-10-19T15:45:00Z","v":104,"vw":24.61},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-19T15:50:00Z","v":2425,"vw":24.55},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-19T16:45:00Z","v":240,"vw":24.59},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-19T19:15:00Z","v":300,"vw":24.52},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-20T13:30:00Z","v":116,"vw":24.41},{"c":24.645,"h":24.645,"l":24.645,"n":8,"o":24.645,"t":"2026-10-20T14:30:00Z","v":604,"vw":24.645},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-20T15:05:00Z","v":100,"vw":24.65},{"c":24.48,"h":24.56,"l":24.48,"n":12,"o":24.56,"t":"2026-10-20T15:55:00Z","v":4466,"vw":24.490149},{"c":24.48,"h":24.55,"l":24.48,"n":4,"o":24.55,"t":"2026-10-20T16:15:00Z","v":2001,"vw":24.4835},{"c":24.575,"h":24.575,"l":24.575,"n":1,"o":24.575,"t":"2026-10-20T16:40:00Z","v":100,"vw":24.575},{"c":24.575,"h":24.575,"l":24.51,"n":5,"o":24.575,"t":"2026-10-20T16:50:00Z","v":2100,"vw":24.525476},{"c":24.49,"h":24.5,"l":24.49,"n":6,"o":24.5,"t":"2026-10-20T17:05:00Z","v":2000,"vw":24.492505},{"c":24.595,"h":24.595,"l":24.595,"n":1,"o":24.595,"t":"2026-10-20T17:45:00Z","v":100,"vw":24.595},{"c":24.935,"h":24.935,"l":24.935,"n":2,"o":24.935,"t":"2026-10-21T14:05:00Z","v":101,"vw":24.935},{"c":24.92,"h":24.92,"l":24.92,"n":6,"o":24.92,"t":"2026-10-21T14:20:00Z","v":494,"vw":24.92},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-21T15:25:00Z","v":100,"vw":24.89},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-10-21T15:40:00Z","v":132,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":5,"o":24.94,"t":"2026-10-21T16:00:00Z","v":495,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-21T16:05:00Z","v":200,"vw":24.94},{"c":24.955,"h":24.955,"l":24.955,"n":4,"o":24.955,"t":"2026-10-21T18:45:00Z","v":176,"vw":24.955},{"c":24.93,"h":24.93,"l":24.93,"n":4,"o":24.93,"t":"2026-10-21T18:55:00Z","v":236,"vw":24.93},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-21T20:00:00Z","v":605,"vw":24.95},{"c":24.415,"h":24.415,"l":24.415,"n":1,"o":24.415,"t":"2026-10-22T15:05:00Z","v":160,"vw":24.415},{"c":24.44,"h":24.47,"l":24.44,"n":3,"o":24.47,"t":"2026-10-22T15:55:00Z","v":13331,"vw":24.469587},{"c":24.59,"h":24.59,"l":24.51,"n":10,"o":24.51,"t":"2026-10-22T16:00:00Z","v":5266,"vw":24.579998},{"c":24.5,"h":24.5,"l":24.5,"n":9,"o":24.5,"t":"2026-10-22T17:10:00Z","v":321,"vw":24.5},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-22T19:55:00Z","v":100,"vw":24.56}],"history":[{"c":20.36,"h":20.5299,"l":20.31,"n":209,"o":20.52,"t":"2024-10-21T04:00:00Z","v":15295,"vw":20.445848},{"c":20.36,"h":20.3799,"l":20.18,"n":322,"o":20.29,"t":"2024-10-22T04:00:00Z","v":35117,"vw":20.245479},{"c":20.03,"h":20.2499,"l":19.85,"n":300,"o":20.2,"t":"2024-10-23T04:00:00Z","v":18657,"vw":20.000546},{"c":20.16,"h":20.205,"l":20.0301,"n":180,"o":20.17,"t":"2024-10-24T04:00:00Z","v":9820,"vw":20.137805},{"c":20.16,"h":20.35,"l":20.115,"n":186,"o":20.24,"t":"2024-10-25T04:00:00Z","v":7133,"vw":20.224867},{"c":20.7152,"h":20.72,"l":20.16,"n":232,"o":20.28,"t":"2024-10-28T04:00:00Z","v":46628,"vw":20.59794},{"c":20.39,"h":20.54,"l":20.37,"n":197,"o":20.47,"t":"2024-10-29T04:00:00Z","v":16213,"vw":20.454328},{"c":20.2957,"h":20.5242,"l":20.25,"n":171,"o":20.37,"t":"2024-10-30T04:00:00Z","v":14553,"vw":20.423428},{"c":19.9201,"h":20.18,"l":19.9,"n":168,"o":20.13,"t":"2024-10-31T04:00:00Z","v":6389,"vw":19.985404},{"c":20.61,"h":20.6999,"l":20.1,"n":197,"o":20.1,"t":"2024-11-01T04:00:00Z","v":10885,"vw":20.46266},{"c":20.5031,"h":20.74,"l":20.4819,"n":178,"o":20.71,"t":"2024-11-04T05:00:00Z","v":5519,"vw":20.597019},{"c":20.9,"h":20.97,"l":20.61,"n":235,"o":20.61,"t":"2024-11-05T05:00:00Z","v":17456,"vw":20.848918},{"c":21.485,"h":21.5509,"l":21.1503,"n":303,"o":21.25,"t":"2024-11-06T05:00:00Z","v":24000,"vw":21.322851},{"c":21.6499,"h":21.75,"l":21.51,"n":262,"o":21.56,"t":"2024-11-07T05:00:00Z","v":18895,"vw":21.62243},{"c":21.5677,"h":21.61,"l":21.32,"n":265,"o":21.49,"t":"2024-11-08T05:00:00Z","v":16829,"vw":21.511188},{"c":22.0153,"h":22.05,"l":21.61,"n":394,"o":21.7,"t":"2024-11-11T05:00:00Z","v":39171,"vw":21.838974},{"c":21.5565,"h":21.943,"l":21.45,"n":259,"o":21.83,"t":"2024-11-12T05:00:00Z","v":17948,"vw":21.652904},{"c":21.6,"h":21.8699,"l":21.6,"n":248,"o":21.76,"t":"2024-11-13T05:00:00Z","v":13976,"vw":21.770246},{"c":21.35,"h":21.795,"l":21.3201,"n":164,"o":21.795,"t":"2024-11-14T05:00:00Z","v":8977,"vw":21.490712},{"c":21.0805,"h":21.28,"l":20.9901,"n":192,"o":21.27,"t":"2024-11-15T05:00:00Z","v":26118,"vw":21.069228},{"c":21.0852,"h":21.27,"l":21.04,"n":238,"o":21.16,"t":"2024-11-18T05:00:00Z","v":8988,"vw":21.154084},{"c":21.02,"h":21.1199,"l":20.65,"n":242,"o":20.93,"t":"2024-11-19T05:00:00Z","v":29535,"vw":20.783438},{"c":21.28,"h":21.28,"l":21.01,"n":230,"o":21.05,"t":"2024-11-20T05:00:00Z","v":9482,"vw":21.115816},{"c":21.56,"h":21.6998,"l":21.1978,"n":251,"o":21.32,"t":"2024-11-21T05:00:00Z","v":20690,"vw":21.521238},{"c":21.7751,"h":21.82,"l":21.6,"n":205,"o":21.6,"t":"2024-11-22T05:00:00Z","v":9283,"vw":21.683483},{"c":22.135,"h":22.22,"l":21.93,"n":294,"o":21.95,"t":"2024-11-25T05:00:00Z","v":18354,"vw":22.111396},{"c":21.8202,"h":21.95,"l":21.7604,"n":219,"o":21.95,"t":"2024-11-26T05:00:00Z","v":10492,"vw":21.816262},{"c":21.64,"h":21.79,"l":21.47,"n":214,"o":21.67,"t":"2024-11-27T05:00:00Z","v":9824,"vw":21.622716},{"c":21.66,"h":21.7104,"l":21.55,"n":100,"o":21.55,"t":"2024-11-29T05:00:00Z","v":5410,"vw":21.63776},{"c":21.6868,"h":21.82,"l":21.56,"n":269,"o":21.67,"t":"2024-12-02T05:00:00Z","v":12551,"vw":21.691595},{"c":21.6152,"h":21.72,"l":21.5001,"n":179,"o":21.69,"t":"2024-12-03T05:00:00Z","v":13262,"vw":21.608804},{"c":21.7702,"h":21.9,"l":21.62,"n":170,"o":21.7,"t":"2024-12-04T05:00:00Z","v":12339,"vw":21.767732},{"c":21.53,"h":21.73,"l":21.5,"n":215,"o":21.73,"t":"2024-12-05T05:00:00Z","v":12076,"vw":21.586883},{"c":21.8887,"h":21.98,"l":21.625,"n":220,"o":21.65,"t":"2024-12-06T05:00:00Z","v":14298,"vw":21.774154},{"c":22.28,"h":22.44,"l":22.05,"n":324,"o":22.05,"t":"2024-12-09T05:00:00Z","v":21390,"vw":22.207249},{"c":22.16,"h":22.42,"l":22.1,"n":209,"o":22.1,"t":"2024-12-10T05:00:00Z","v":12104,"vw":22.250808},{"c":22.35,"h":22.49,"l":22.1962,"n":388,"o":22.28,"t":"2024-12-11T05:00:00Z","v":29782,"vw":22.364039},{"c":22.62,"h":22.6912,"l":22.13,"n":347,"o":22.3,"t":"2024-12-12T05:00:00Z","v":73012,"vw":22.558612},{"c":22.25,"h":22.68,"l":22.13,"n":234,"o":22.61,"t":"2024-12-13T05:00:00Z","v":13340,"vw":22.298806},{"c":22.38,"h":22.49,"l":22.13,"n":264,"o":22.21,"t":"2024-12-16T05:00:00Z","v":19001,"vw":22.355912},{"c":22.2895,"h":22.425,"l":22.155,"n":290,"o":22.31,"t":"2024-12-17T05:00:00Z","v":29693,"vw":22.224533},{"c":21.6538,"h":22.6,"l":21.5,"n":266,"o":22.44,"t":"2024-12-18T05:00:00Z","v":16586,"vw":22.317356},{"c":21.4401,"h":21.935,"l":21.4,"n":275,"o":21.76,"t":"2024-12-19T05:00:00Z","v":70171,"vw":21.49253},{"c":21.62,"h":21.885,"l":21.26,"n":339,"o":21.26,"t":"2024-12-20T05:00:00Z","v":29463,"vw":21.567835},{"c":21.4,"h":21.55,"l":21.3,"n":281,"o":21.55,"t":"2024-12-23T05:00:00Z","v":18842,"vw":21.41235},{"c":21.74,"h":21.74,"l":21.2901,"n":191,"o":21.46,"t":"2024-12-24T05:00:00Z","v":9996,"vw":21.657016},{"c":21.82,"h":21.92,"l":21.61,"n":222,"o":21.61,"t":"2024-12-26T05:00:00Z","v":18237,"vw":21.822993},{"c":21.47,"h":21.67,"l":21.29,"n":299,"o":21.54,"t":"2024-12-27T05:00:00Z","v":16270,"vw":21.418247},{"c":21.14,"h":21.32,"l":20.975,"n":464,"o":21.21,"t":"2024-12-30T05:00:00Z","v":42798,"vw":21.19477},{"c":21.1,"h":21.43,"l":21.1,"n":337,"o":21.3,"t":"2024-12-31T05:00:00Z","v":19095,"vw":21.199976},{"c":21.03,"h":21.345,"l":20.995,"n":207,"o":21.24,"t":"2025-01-02T05:00:00Z","v":14247,"vw":21.186592},{"c":21.4,"h":21.53,"l":20.92,"n":294,"o":21.1,"t":"2025-01-03T05:00:00Z","v":25512,"vw":21.375172},{"c":21.67,"h":21.9594,"l":21.53,"n":372,"o":21.53,"t":"2025-01-06T05:00:00Z","v":55970,"vw":21.753786},{"c":21.34,"h":21.805,"l":21.31,"n":177,"o":21.73,"t":"2025-01-07T05:00:00Z","v":9695,"vw":21.567463},{"c":21.11,"h":21.31,"l":20.91,"n":228,"o":21.31,"t":"2025-01-08T05:00:00Z","v":15877,"vw":21.037083},{"c":20.74,"h":20.84,"l":20.577,"n":221,"o":20.84,"t":"2025-01-10T05:00:00Z","v":10814,"vw":20.731333},{"c":20.42,"h":20.47,"l":20.26,"n":241,"o":20.47,"t":"2025-01-13T05:00:00Z","v":14061,"vw":20.371988},{"c":20.6993,"h":20.78,"l":20.58,"n":127,"o":20.6,"t":"2025-01-14T05:00:00Z","v":4538,"vw":20.689072},{"c":21.05,"h":21.2,"l":20.9315,"n":202,"o":21.17,"t":"2025-01-15T05:00:00Z","v":29127,"vw":21.083347},{"c":21.2616,"h":21.29,"l":21.02,"n":149,"o":21.15,"t":"2025-01-16T05:00:00Z","v":7883,"vw":21.20063},{"c":21.28,"h":21.58,"l":21.2396,"n":226,"o":21.58,"t":"2025-01-17T05:00:00Z","v":18693,"vw":21.338665},{"c":21.7,"h":21.7655,"l":21.43,"n":213,"o":21.43,"t":"2025-01-21T05:00:00Z","v":11110,"vw":21.572887},{"c":21.74,"h":21.8,"l":21.71,"n":200,"o":21.75,"t":"2025-01-22T05:00:00Z","v":14942,"vw":21.745618},{"c":21.82,"h":21.89,"l":21.72,"n":197,"o":21.76,"t":"2025-01-23T05:00:00Z","v":17877,"vw":21.815702},{"c":22.18,"h":22.32,"l":21.9314,"n":282,"o":21.94,"t":"2025-01-24T05:00:00Z","v":43785,"vw":22.040389},{"c":22.08,"h":22.17,"l":21.91,"n":365,"o":21.91,"t":"2025-01-27T05:00:00Z","v":14162,"vw":22.001589},{"c":22.3296,"h":22.369,"l":22.07,"n":230,"o":22.13,"t":"2025-01-28T05:00:00Z","v":13207,"vw":22.182689},{"c":22.09,"h":22.23,"l":22.04,"n":145,"o":22.23,"t":"2025-01-29T05:00:00Z","v":5001,"vw":22.147514},{"c":22.3103,"h":22.4564,"l":22.24,"n":185,"o":22.32,"t":"2025-01-30T05:00:00Z","v":8968,"vw":22.350938},{"c":22.03,"h":22.4384,"l":22.021,"n":198,"o":22.32,"t":"2025-01-31T05:00:00Z","v":9649,"vw":22.270682},{"c":22.05,"h":22.135,"l":21.591,"n":252,"o":21.7,"t":"2025-02-03T05:00:00Z","v":16444,"vw":21.940654},{"c":22.93,"h":22.93,"l":22.21,"n":368,"o":22.21,"t":"2025-02-04T05:00:00Z","v":67268,"vw":22.615848},{"c":23.1975,"h":23.1975,"l":22.97,"n":222,"o":23,"t":"2025-02-05T05:00:00Z","v":18675,"vw":23.048832},{"c":23.25,"h":23.3,"l":23.03,"n":238,"o":23.3,"t":"2025-02-06T05:00:00Z","v":15674,"vw":23.222774},{"c":22.63,"h":23.25,"l":22.63,"n":246,"o":23.25,"t":"2025-02-07T05:00:00Z","v":8856,"vw":22.940921},{"c":22.807,"h":22.87,"l":22.7,"n":218,"o":22.81,"t":"2025-02-10T05:00:00Z","v":9725,"vw":22.787417},{"c":22.61,"h":22.75,"l":22.56,"n":163,"o":22.56,"t":"2025-02-11T05:00:00Z","v":8593,"vw":22.648756},{"c":22.64,"h":22.7,"l":22.36,"n":275,"o":22.38,"t":"2025-02-12T05:00:00Z","v":8158,"vw":22.542255},{"c":23.07,"h":23.11,"l":22.72,"n":338,"o":22.72,"t":"2025-02-13T05:00:00Z","v":32195,"vw":22.94554},{"c":23.0453,"h":23.1899,"l":22.991,"n":186,"o":23.15,"t":"2025-02-14T05:00:00Z","v":13504,"vw":23.093169},{"c":23.085,"h":23.17,"l":23.0001,"n":239,"o":23.12,"t":"2025-02-18T05:00:00Z","v":22357,"vw":23.092224},{"c":23.15,"h":23.21,"l":23.0419,"n":179,"o":23.21,"t":"2025-02-19T05:00:00Z","v":8234,"vw":23.116431},{"c":22.4804,"h":23.04,"l":22.441,"n":473,"o":23.04,"t":"2025-02-20T05:00:00Z","v":11280,"vw":22.596644},{"c":21.911,"h":22.5,"l":21.88,"n":264,"o":22.36,"t":"2025-02-21T05:00:00Z","v":17859,"vw":22.068397},{"c":21.71,"h":21.93,"l":21.6144,"n":221,"o":21.91,"t":"2025-02-24T05:00:00Z","v":8760,"vw":21.782674},{"c":21.52,"h":21.94,"l":21.49,"n":224,"o":21.69,"t":"2025-02-25T05:00:00Z","v":16388,"vw":21.607733},{"c":21.5,"h":21.78,"l":21.47,"n":213,"o":21.47,"t":"2025-02-26T05:00:00Z","v":10944,"vw":21.633342},{"c":21.19,"h":21.545,"l":21.19,"n":186,"o":21.53,"t":"2025-02-27T05:00:00Z","v":13458,"vw":21.424488},{"c":21.0434,"h":21.14,"l":20.78,"n":199,"o":21.14,"t":"2025-02-28T05:00:00Z","v":14933,"vw":21.008641},{"c":20.75,"h":21.36,"l":20.69,"n":336,"o":21.2,"t":"2025-03-03T05:00:00Z","v":25444,"vw":21.044995},{"c":20.62,"h":20.84,"l":20.2314,"n":337,"o":20.53,"t":"2025-03-04T05:00:00Z","v":17861,"vw":20.475886},{"c":21.2042,"h":21.2581,"l":20.77,"n":173,"o":20.91,"t":"2025-03-05T05:00:00Z","v":8222,"vw":21.008272},{"c":20.83,"h":21.05,"l":20.81,"n":164,"o":20.95,"t":"2025-03-06T05:00:00Z","v":7455,"vw":20.91363},{"c":20.9,"h":20.96,"l":20.545,"n":183,"o":20.76,"t":"2025-03-07T05:00:00Z","v":9350,"vw":20.794093},{"c":20.4793,"h":20.6862,"l":20.2803,"n":240,"o":20.62,"t":"2025-03-10T04:00:00Z","v":11809,"vw":20.532445},{"c":20.32,"h":20.3959,"l":20.04,"n":250,"o":20.39,"t":"2025-03-11T04:00:00Z","v":9235,"vw":20.227737},{"c":20.3654,"h":20.58,"l":20.2809,"n":225,"o":20.52,"t":"2025-03-12T04:00:00Z","v":14893,"vw":20.436905},{"c":19.9806,"h":20.27,"l":19.8501,"n":215,"o":20.27,"t":"2025-03-13T04:00:00Z","v":13290,"vw":20.001864},{"c":20.5884,"h":20.6,"l":20.3414,"n":168,"o":20.39,"t":"2025-03-14T04:00:00Z","v":7830,"vw":20.468217},{"c":20.9858,"h":21.04,"l":20.65,"n":273,"o":20.65,"t":"2025-03-17T04:00:00Z","v":86754,"vw":20.969614},{"c":20.7223,"h":20.73,"l":20.58,"n":160,"o":20.73,"t":"2025-03-18T04:00:00Z","v":7952,"vw":20.651603},{"c":20.9032,"h":21,"l":20.68,"n":147,"o":20.68,"t":"2025-03-19T04:00:00Z","v":10707,"vw":20.842727},{"c":20.7391,"h":20.85,"l":20.64,"n":123,"o":20.66,"t":"2025-03-20T04:00:00Z","v":5798,"vw":20.728383},{"c":20.535,"h":20.57,"l":20.4303,"n":125,"o":20.47,"t":"2025-03-21T04:00:00Z","v":5162,"vw":20.490121},{"c":20.7103,"h":20.72,"l":20.5508,"n":166,"o":20.6,"t":"2025-03-24T04:00:00Z","v":8407,"vw":20.634056},{"c":20.535,"h":20.6546,"l":20.47,"n":103,"o":20.62,"t":"2025-03-25T04:00:00Z","v":2692,"vw":20.562129},{"c":20.2553,"h":20.425,"l":20.2001,"n":108,"o":20.41,"t":"2025-03-26T04:00:00Z","v":2604,"vw":20.300382},{"c":20.09,"h":20.17,"l":20,"n":187,"o":20.16,"t":"2025-03-27T04:00:00Z","v":10187,"vw":20.104799},{"c":19.55,"h":19.89,"l":19.5,"n":192,"o":19.89,"t":"2025-03-28T04:00:00Z","v":7469,"vw":19.628196},{"c":19.3101,"h":19.3101,"l":19.01,"n":248,"o":19.2,"t":"2025-03-31T04:00:00Z","v":9904,"vw":19.133852},{"c":19.2143,"h":19.2324,"l":19.07,"n":186,"o":19.18,"t":"2025-04-01T04:00:00Z","v":5309,"vw":19.17647},{"c":19.3349,"h":19.34,"l":19.06,"n":155,"o":19.11,"t":"2025-04-02T04:00:00Z","v":13421,"vw":19.228631},{"c":18.2034,"h":18.56,"l":18.1976,"n":333,"o":18.56,"t":"2025-04-03T04:00:00Z","v":11826,"vw":18.345456},{"c":17.2414,"h":17.635,"l":16.965,"n":425,"o":17.53,"t":"2025-04-04T04:00:00Z","v":25749,"vw":17.262494},{"c":17.2109,"h":17.34,"l":16.54,"n":326,"o":16.7,"t":"2025-04-07T04:00:00Z","v":15048,"vw":16.954769},{"c":16.85,"h":17.93,"l":16.69,"n":245,"o":17.93,"t":"2025-04-08T04:00:00Z","v":23476,"vw":17.412103},{"c":18.225,"h":18.235,"l":16.721,"n":284,"o":16.75,"t":"2025-04-09T04:00:00Z","v":13353,"vw":17.497925},{"c":17.87,"h":17.94,"l":17.5,"n":210,"o":17.94,"t":"2025-04-10T04:00:00Z","v":12619,"vw":17.818829},{"c":18.05,"h":18.075,"l":17.6,"n":140,"o":17.815,"t":"2025-04-11T04:00:00Z","v":5780,"vw":17.871977},{"c":18.4,"h":18.52,"l":18.2372,"n":147,"o":18.52,"t":"2025-04-14T04:00:00Z","v":10081,"vw":18.374678},{"c":18.645,"h":18.71,"l":18.4308,"n":124,"o":18.62,"t":"2025-04-15T04:00:00Z","v":10918,"vw":18.647984},{"c":18.2752,"h":18.6,"l":18.2752,"n":158,"o":18.6,"t":"2025-04-16T04:00:00Z","v":5261,"vw":18.395005},{"c":18.3317,"h":18.4284,"l":18.27,"n":105,"o":18.31,"t":"2025-04-17T04:00:00Z","v":12063,"vw":18.344669},{"c":17.9807,"h":18.17,"l":17.7704,"n":213,"o":18.14,"t":"2025-04-21T04:00:00Z","v":20747,"vw":18.071745},{"c":18.43,"h":18.49,"l":18.07,"n":130,"o":18.25,"t":"2025-04-22T04:00:00Z","v":7701,"vw":18.394712},{"c":18.8719,"h":19.185,"l":18.79,"n":149,"o":18.94,"t":"2025-04-23T04:00:00Z","v":8472,"vw":18.930945},{"c":19.4708,"h":19.4735,"l":18.91,"n":130,"o":18.91,"t":"2025-04-24T04:00:00Z","v":8020,"vw":19.264415},{"c":19.56,"h":19.6421,"l":19.38,"n":154,"o":19.43,"t":"2025-04-25T04:00:00Z","v":8389,"vw":19.51472},{"c":19.6048,"h":19.6599,"l":19.471,"n":140,"o":19.52,"t":"2025-04-28T04:00:00Z","v":5968,"vw":19.572491},{"c":19.47,"h":19.5595,"l":19.34,"n":129,"o":19.34,"t":"2025-04-29T04:00:00Z","v":13630,"vw":19.453458},{"c":19.2095,"h":19.2361,"l":18.9401,"n":124,"o":19.15,"t":"2025-04-30T04:00:00Z","v":6662,"vw":19.122368},{"c":19.376,"h":19.47,"l":19.2703,"n":138,"o":19.31,"t":"2025-05-01T04:00:00Z","v":5661,"vw":19.383443},{"c":20,"h":20.01,"l":19.63,"n":165,"o":19.63,"t":"2025-05-02T04:00:00Z","v":8183,"vw":19.851599},{"c":19.9652,"h":20.04,"l":19.81,"n":126,"o":19.86,"t":"2025-05-05T04:00:00Z","v":4857,"vw":19.937825},{"c":20.32,"h":20.52,"l":19.94,"n":300,"o":19.94,"t":"2025-05-06T04:00:00Z","v":37880,"vw":20.300341},{"c":20.2492,"h":20.37,"l":20.2492,"n":95,"o":20.32,"t":"2025-05-07T04:00:00Z","v":3730,"vw":20.327596},{"c":21.37,"h":21.43,"l":20.93,"n":262,"o":20.99,"t":"2025-05-08T04:00:00Z","v":14773,"vw":21.186022},{"c":21.2,"h":21.3325,"l":21.1353,"n":142,"o":21.29,"t":"2025-05-09T04:00:00Z","v":8988,"vw":21.258912},{"c":21.7529,"h":21.83,"l":21.6,"n":178,"o":21.77,"t":"2025-05-12T04:00:00Z","v":11764,"vw":21.714009},{"c":21.535,"h":21.5752,"l":21.4305,"n":161,"o":21.52,"t":"2025-05-13T04:00:00Z","v":6810,"vw":21.526789},{"c":21.43,"h":21.53,"l":21.33,"n":142,"o":21.5,"t":"2025-05-14T04:00:00Z","v":11489,"vw":21.394077},{"c":21.39,"h":21.4099,"l":21.1717,"n":116,"o":21.33,"t":"2025-05-15T04:00:00Z","v":6437,"vw":21.269101},{"c":21.6983,"h":21.6983,"l":21.46,"n":138,"o":21.46,"t":"2025-05-16T04:00:00Z","v":6198,"vw":21.594895},{"c":21.5802,"h":21.65,"l":21.25,"n":157,"o":21.29,"t":"2025-05-19T04:00:00Z","v":11671,"vw":21.461898},{"c":21.6475,"h":21.72,"l":21.56,"n":228,"o":21.58,"t":"2025-05-20T04:00:00Z","v":26982,"vw":21.619431},{"c":21.2282,"h":21.61,"l":21.2282,"n":118,"o":21.565,"t":"2025-05-21T04:00:00Z","v":4969,"vw":21.479744},{"c":21.1293,"h":21.24,"l":21.0413,"n":160,"o":21.09,"t":"2025-05-22T04:00:00Z","v":6815,"vw":21.162811},{"c":20.9531,"h":21.02,"l":20.83,"n":154,"o":20.83,"t":"2025-05-23T04:00:00Z","v":16576,"vw":20.948268},{"c":21.51,"h":21.51,"l":21.1513,"n":220,"o":21.23,"t":"2025-05-27T04:00:00Z","v":15216,"vw":21.26633},{"c":21.2442,"h":21.4,"l":21.2311,"n":128,"o":21.4,"t":"2025-05-28T04:00:00Z","v":5264,"vw":21.313589},{"c":21.1452,"h":21.2064,"l":21.02,"n":152,"o":21.18,"t":"2025-05-29T04:00:00Z","v":12182,"vw":21.119256},{"c":21.005,"h":21.07,"l":20.99,"n":123,"o":21.03,"t":"2025-05-30T04:00:00Z","v":3069,"vw":21.021924},{"c":20.903,"h":21.01,"l":20.8,"n":164,"o":20.94,"t":"2025-06-02T04:00:00Z","v":9730,"vw":20.922408},{"c":21.27,"h":21.27,"l":20.92,"n":182,"o":20.97,"t":"2025-06-03T04:00:00Z","v":11410,"vw":21.145602},{"c":21.37,"h":21.45,"l":21.19,"n":192,"o":21.28,"t":"2025-06-04T04:00:00Z","v":11748,"vw":21.373467},{"c":21.3398,"h":21.54,"l":21.27,"n":147,"o":21.4,"t":"2025-06-05T04:00:00Z","v":10127,"vw":21.458975},{"c":21.45,"h":21.53,"l":21.3501,"n":168,"o":21.465,"t":"2025-06-06T04:00:00Z","v":9173,"vw":21.442002},{"c":21.625,"h":21.68,"l":21.5,"n":468,"o":21.53,"t":"2025-06-09T04:00:00Z","v":35910,"vw":21.595015},{"c":21.685,"h":21.85,"l":21.6401,"n":180,"o":21.75,"t":"2025-06-10T04:00:00Z","v":10253,"vw":21.756686},{"c":21.725,"h":21.9,"l":21.725,"n":199,"o":21.75,"t":"2025-06-11T04:00:00Z","v":12474,"vw":21.816457},{"c":21.51,"h":21.5891,"l":21.4611,"n":134,"o":21.54,"t":"2025-06-12T04:00:00Z","v":3584,"vw":21.534915},{"c":20.845,"h":21.085,"l":20.845,"n":164,"o":21,"t":"2025-06-13T04:00:00Z","v":5945,"vw":20.975873},{"c":21.3029,"h":21.41,"l":21.09,"n":183,"o":21.09,"t":"2025-06-16T04:00:00Z","v":15076,"vw":21.320877},{"c":21.215,"h":21.41,"l":21.0924,"n":133,"o":21.35,"t":"2025-06-17T04:00:00Z","v":6705,"vw":21.330429},{"c":20.97,"h":21.15,"l":20.97,"n":158,"o":21.03,"t":"2025-06-18T04:00:00Z","v":8071,"vw":21.044942},{"c":20.7743,"h":21.1145,"l":20.76,"n":185,"o":20.98,"t":"2025-06-20T04:00:00Z","v":6277,"vw":20.891169},{"c":20.9455,"h":21,"l":20.4748,"n":194,"o":20.6,"t":"2025-06-23T04:00:00Z","v":9496,"vw":20.731561},{"c":21.1447,"h":21.2,"l":20.99,"n":179,"o":21.12,"t":"2025-06-24T04:00:00Z","v":7795,"vw":21.105952},{"c":21.122,"h":21.2,"l":20.992,"n":148,"o":21.19,"t":"2025-06-25T04:00:00Z","v":8012,"vw":21.13728},{"c":21.5,"h":21.5938,"l":21.27,"n":211,"o":21.27,"t":"2025-06-26T04:00:00Z","v":10523,"vw":21.469346},{"c":21.775,"h":21.9799,"l":21.62,"n":146,"o":21.68,"t":"2025-06-27T04:00:00Z","v":6981,"vw":21.805179},{"c":21.865,"h":21.9,"l":21.74,"n":246,"o":21.82,"t":"2025-06-30T04:00:00Z","v":12537,"vw":21.794422},{"c":21.86,"h":22.04,"l":21.72,"n":208,"o":21.72,"t":"2025-07-01T04:00:00Z","v":11507,"vw":21.909515},{"c":22.0954,"h":22.13,"l":21.7817,"n":269,"o":21.88,"t":"2025-07-02T04:00:00Z","v":7253,"vw":21.98451},{"c":22.29,"h":22.35,"l":22.09,"n":125,"o":22.09,"t":"2025-07-03T04:00:00Z","v":5032,"vw":22.183349},{"c":21.9697,"h":22.1,"l":21.89,"n":150,"o":22.01,"t":"2025-07-07T04:00:00Z","v":3679,"vw":21.967608},{"c":22.175,"h":22.26,"l":21.9,"n":145,"o":21.9,"t":"2025-07-08T04:00:00Z","v":5207,"vw":22.12973},{"c":22.4,"h":22.4,"l":22.14,"n":165,"o":22.2468,"t":"2025-07-09T04:00:00Z","v":6370,"vw":22.28757},{"c":22.43,"h":22.45,"l":22.2528,"n":175,"o":22.34,"t":"2025-07-10T04:00:00Z","v":8908,"vw":22.347834},{"c":22.12,"h":22.345,"l":22.0599,"n":165,"o":22.22,"t":"2025-07-11T04:00:00Z","v":8493,"vw":22.190427},{"c":21.99,"h":22.1484,"l":21.92,"n":229,"o":22.07,"t":"2025-07-14T04:00:00Z","v":11955,"vw":22.018878},{"c":21.9546,"h":22.14,"l":21.9546,"n":167,"o":22.14,"t":"2025-07-15T04:00:00Z","v":8379,"vw":22.053009},{"c":21.9304,"h":21.95,"l":21.7101,"n":200,"o":21.95,"t":"2025-07-16T04:00:00Z","v":7268,"vw":21.847226},{"c":22.195,"h":22.26,"l":21.935,"n":260,"o":21.94,"t":"2025-07-17T04:00:00Z","v":12266,"vw":22.128495},{"c":22.1457,"h":22.235,"l":22.0817,"n":140,"o":22.12,"t":"2025-07-18T04:00:00Z","v":7242,"vw":22.132155},{"c":22.2383,"h":22.42,"l":22.14,"n":244,"o":22.14,"t":"2025-07-21T04:00:00Z","v":19063,"vw":22.310205},{"c":22.43,"h":22.43,"l":22.15,"n":206,"o":22.18,"t":"2025-07-22T04:00:00Z","v":13046,"vw":22.31005},{"c":22.8002,"h":22.81,"l":22.565,"n":194,"o":22.565,"t":"2025-07-23T04:00:00Z","v":10355,"vw":22.74404},{"c":22.36,"h":22.65,"l":22.36,"n":144,"o":22.47,"t":"2025-07-24T04:00:00Z","v":6987,"vw":22.497376},{"c":22.44,"h":22.51,"l":22.3,"n":180,"o":22.47,"t":"2025-07-25T04:00:00Z","v":11227,"vw":22.43126},{"c":22.3,"h":22.42,"l":22.2401,"n":173,"o":22.32,"t":"2025-07-28T04:00:00Z","v":6824,"vw":22.314946},{"c":22.075,"h":22.26,"l":21.9701,"n":163,"o":22.26,"t":"2025-07-29T04:00:00Z","v":10910,"vw":22.106558},{"c":21.8252,"h":22.1,"l":21.8252,"n":150,"o":22,"t":"2025-07-30T04:00:00Z","v":6903,"vw":22.016256},{"c":21.596,"h":22.0977,"l":21.5102,"n":175,"o":21.79,"t":"2025-07-31T04:00:00Z","v":4809,"vw":21.715659},{"c":21.34,"h":21.41,"l":21.188,"n":171,"o":21.27,"t":"2025-08-01T04:00:00Z","v":6615,"vw":21.307335},{"c":21.505,"h":21.615,"l":21.45,"n":169,"o":21.45,"t":"2025-08-04T04:00:00Z","v":7634,"vw":21.529622},{"c":21.96,"h":22.08,"l":21.56,"n":215,"o":21.56,"t":"2025-08-05T04:00:00Z","v":15008,"vw":21.94134},{"c":21.85,"h":21.96,"l":21.74,"n":166,"o":21.93,"t":"2025-08-06T04:00:00Z","v":11510,"vw":21.818361},{"c":21.83,"h":21.99,"l":21.66,"n":178,"o":21.78,"t":"2025-08-07T04:00:00Z","v":11338,"vw":21.774021},{"c":21.69,"h":21.89,"l":21.62,"n":235,"o":21.83,"t":"2025-08-08T04:00:00Z","v":18930,"vw":21.762264},{"c":21.6101,"h":21.735,"l":21.46,"n":251,"o":21.62,"t":"2025-08-11T04:00:00Z","v":23654,"vw":21.546841},{"c":22.35,"h":22.415,"l":21.67,"n":303,"o":21.67,"t":"2025-08-12T04:00:00Z","v":46692,"vw":22.212715},{"c":22.3685,"h":22.4,"l":22.078,"n":199,"o":22.2,"t":"2025-08-13T04:00:00Z","v":7267,"vw":22.22195},{"c":22.0604,"h":22.16,"l":22.01,"n":126,"o":22.11,"t":"2025-08-14T04:00:00Z","v":7223,"vw":22.104237},{"c":22.0713,"h":22.2,"l":22,"n":141,"o":22,"t":"2025-08-15T04:00:00Z","v":13018,"vw":22.043309},{"c":22.04,"h":22.07,"l":21.8701,"n":207,"o":21.99,"t":"2025-08-18T04:00:00Z","v":12191,"vw":22.007597},{"c":22.03,"h":22.0663,"l":21.89,"n":153,"o":21.94,"t":"2025-08-19T04:00:00Z","v":6382,"vw":21.9539},{"c":21.745,"h":21.835,"l":21.6208,"n":176,"o":21.76,"t":"2025-08-20T04:00:00Z","v":9473,"vw":21.721774},{"c":21.8753,"h":21.94,"l":21.69,"n":131,"o":21.69,"t":"2025-08-21T04:00:00Z","v":5232,"vw":21.871173},{"c":22.525,"h":22.55,"l":21.93,"n":224,"o":21.93,"t":"2025-08-22T04:00:00Z","v":10899,"vw":22.316646},{"c":22.4044,"h":22.58,"l":22.4,"n":141,"o":22.4,"t":"2025-08-25T04:00:00Z","v":3704,"vw":22.453778},{"c":22.2456,"h":22.395,"l":21.61,"n":142,"o":22.24,"t":"2025-08-26T04:00:00Z","v":7683,"vw":22.254821},{"c":22.6616,"h":22.7399,"l":22.25,"n":163,"o":22.25,"t":"2025-08-27T04:00:00Z","v":5168,"vw":22.489494},{"c":22.7389,"h":22.83,"l":22.5801,"n":163,"o":22.76,"t":"2025-08-28T04:00:00Z","v":6276,"vw":22.74138},{"c":22.616,"h":22.8,"l":22.55,"n":150,"o":22.7,"t":"2025-08-29T04:00:00Z","v":7698,"vw":22.656269},{"c":22.2251,"h":22.29,"l":22.05,"n":175,"o":22.05,"t":"2025-09-02T04:00:00Z","v":6087,"vw":22.187314},{"c":22.05,"h":22.3992,"l":21.94,"n":160,"o":21.94,"t":"2025-09-03T04:00:00Z","v":5354,"vw":22.19045},{"c":22.3213,"h":22.3213,"l":21.99,"n":146,"o":21.99,"t":"2025-09-04T04:00:00Z","v":9237,"vw":22.089577},{"c":22.5297,"h":22.77,"l":22.15,"n":176,"o":22.15,"t":"2025-09-05T04:00:00Z","v":7404,"vw":22.47103},{"c":22.8481,"h":22.88,"l":22.45,"n":232,"o":22.53,"t":"2025-09-08T04:00:00Z","v":13674,"vw":22.603943},{"c":22.5319,"h":22.7397,"l":22.4895,"n":142,"o":22.51,"t":"2025-09-09T04:00:00Z","v":3172,"vw":22.580985},{"c":22.4058,"h":22.501,"l":22.37,"n":136,"o":22.501,"t":"2025-09-10T04:00:00Z","v":3355,"vw":22.415821},{"c":22.8689,"h":22.8689,"l":22.29,"n":213,"o":22.29,"t":"2025-09-11T04:00:00Z","v":14516,"vw":22.638311},{"c":22.5401,"h":22.67,"l":22.34,"n":200,"o":22.34,"t":"2025-09-12T04:00:00Z","v":8755,"vw":22.560506},{"c":22.645,"h":22.7,"l":22.5,"n":247,"o":22.52,"t":"2025-09-15T04:00:00Z","v":15021,"vw":22.609839},{"c":22.665,"h":22.7599,"l":22.58,"n":214,"o":22.67,"t":"2025-09-16T04:00:00Z","v":11070,"vw":22.649471},{"c":22.649,"h":22.845,"l":22.6,"n":182,"o":22.65,"t":"2025-09-17T04:00:00Z","v":8443,"vw":22.738507},{"c":23.085,"h":23.13,"l":22.57,"n":372,"o":22.79,"t":"2025-09-18T04:00:00Z","v":41760,"vw":22.824658},{"c":23.0627,"h":23.15,"l":22.8954,"n":188,"o":23.08,"t":"2025-09-19T04:00:00Z","v":6984,"vw":23.044204},{"c":23.29,"h":23.3499,"l":22.85,"n":520,"o":23.04,"t":"2025-09-22T04:00:00Z","v":68999,"vw":23.216176},{"c":23.65,"h":23.83,"l":23.22,"n":392,"o":23.22,"t":"2025-09-23T04:00:00Z","v":30927,"vw":23.740287},{"c":23.44,"h":23.59,"l":23.393,"n":240,"o":23.53,"t":"2025-09-24T04:00:00Z","v":13554,"vw":23.476765},{"c":23.143,"h":23.28,"l":23.05,"n":169,"o":23.06,"t":"2025-09-25T04:00:00Z","v":6512,"vw":23.113992},{"c":23.375,"h":23.375,"l":23.1501,"n":175,"o":23.32,"t":"2025-09-26T04:00:00Z","v":7729,"vw":23.239301},{"c":23.32,"h":23.54,"l":23.27,"n":308,"o":23.43,"t":"2025-09-29T04:00:00Z","v":32265,"vw":23.390406},{"c":23.245,"h":23.25,"l":23,"n":170,"o":23.23,"t":"2025-09-30T04:00:00Z","v":7555,"vw":23.144255},{"c":23.2723,"h":23.42,"l":23.16,"n":244,"o":23.24,"t":"2025-10-01T04:00:00Z","v":12787,"vw":23.263466},{"c":23.6527,"h":23.6875,"l":23.5011,"n":240,"o":23.59,"t":"2025-10-02T04:00:00Z","v":22169,"vw":23.598592},{"c":23.9705,"h":24.22,"l":23.8525,"n":406,"o":23.92,"t":"2025-10-03T04:00:00Z","v":37691,"vw":24.03167},{"c":24.15,"h":24.41,"l":23.98,"n":448,"o":24.41,"t":"2025-10-06T04:00:00Z","v":83612,"vw":24.249278},{"c":23.95,"h":24.3,"l":23.83,"n":249,"o":24.3,"t":"2025-10-07T04:00:00Z","v":17317,"vw":24.116726},{"c":23.9968,"h":24.17,"l":23.75,"n":192,"o":24.06,"t":"2025-10-08T04:00:00Z","v":15739,"vw":24.034028},{"c":23.87,"h":24.1,"l":23.72,"n":206,"o":24.1,"t":"2025-10-09T04:00:00Z","v":14901,"vw":23.94695},{"c":22.96,"h":23.89,"l":22.96,"n":288,"o":23.89,"t":"2025-10-10T04:00:00Z","v":11119,"vw":23.355713},{"c":23.55,"h":23.55,"l":23.14,"n":252,"o":23.2,"t":"2025-10-13T04:00:00Z","v":13768,"vw":23.300945},{"c":23.69,"h":23.77,"l":23.23,"n":172,"o":23.305,"t":"2025-10-14T04:00:00Z","v":12105,"vw":23.512793},{"c":24,"h":24.15,"l":23.5888,"n":242,"o":24.15,"t":"2025-10-15T04:00:00Z","v":24329,"vw":23.997397},{"c":23.68,"h":24.0403,"l":23.62,"n":201,"o":24.02,"t":"2025-10-16T04:00:00Z","v":11307,"vw":23.866158},{"c":23.51,"h":23.73,"l":23.28,"n":189,"o":23.73,"t":"2025-10-17T04:00:00Z","v":14277,"vw":23.577971},{"c":24.17,"h":24.19,"l":23.61,"n":307,"o":23.61,"t":"2025-10-20T04:00:00Z","v":16817,"vw":23.979664},{"c":24.03,"h":24.29,"l":23.92,"n":210,"o":24.29,"t":"2025-10-21T04:00:00Z","v":9405,"vw":24.183564},{"c":23.645,"h":23.99,"l":23.3903,"n":189,"o":23.99,"t":"2025-10-22T04:00:00Z","v":13903,"vw":23.67944},{"c":23.82,"h":23.82,"l":23.58,"n":179,"o":23.66,"t":"2025-10-23T04:00:00Z","v":10012,"vw":23.69368},{"c":23.8945,"h":24.21,"l":23.8945,"n":174,"o":24.21,"t":"2025-10-24T04:00:00Z","v":9549,"vw":24.063529},{"c":23.7701,"h":24.17,"l":23.69,"n":256,"o":24.17,"t":"2025-10-27T04:00:00Z","v":12253,"vw":23.956771},{"c":23.6132,"h":23.79,"l":23.6132,"n":179,"o":23.79,"t":"2025-10-28T04:00:00Z","v":16468,"vw":23.728244},{"c":23.26,"h":23.62,"l":23.22,"n":216,"o":23.526,"t":"2025-10-29T04:00:00Z","v":8837,"vw":23.516533},{"c":23.2301,"h":23.32,"l":23.035,"n":181,"o":23.28,"t":"2025-10-30T04:00:00Z","v":14547,"vw":23.253316},{"c":23.33,"h":23.51,"l":23.115,"n":173,"o":23.51,"t":"2025-10-31T04:00:00Z","v":9603,"vw":23.300097},{"c":23.23,"h":23.29,"l":22.91,"n":262,"o":23.29,"t":"2025-11-03T05:00:00Z","v":12041,"vw":23.143125},{"c":23.13,"h":23.25,"l":23,"n":189,"o":23,"t":"2025-11-04T05:00:00Z","v":13685,"vw":23.117721},{"c":23.16,"h":23.16,"l":22.901,"n":205,"o":23.03,"t":"2025-11-05T05:00:00Z","v":9738,"vw":23.016953},{"c":22.35,"h":23.06,"l":22.281,"n":236,"o":23.06,"t":"2025-11-06T05:00:00Z","v":15380,"vw":22.445825},{"c":22.51,"h":22.51,"l":22.1101,"n":312,"o":22.17,"t":"2025-11-07T05:00:00Z","v":21764,"vw":22.326522},{"c":22.775,"h":22.983,"l":22.541,"n":207,"o":22.865,"t":"2025-11-10T05:00:00Z","v":9485,"vw":22.721815},{"c":22.7902,"h":22.7902,"l":22.5801,"n":137,"o":22.71,"t":"2025-11-11T05:00:00Z","v":6396,"vw":22.700789},{"c":22.8045,"h":22.9036,"l":22.62,"n":122,"o":22.81,"t":"2025-11-12T05:00:00Z","v":5595,"vw":22.827416},{"c":22.2655,"h":22.77,"l":22.24,"n":159,"o":22.77,"t":"2025-11-13T05:00:00Z","v":4600,"vw":22.524826},{"c":22.13,"h":22.26,"l":21.98,"n":276,"o":21.98,"t":"2025-11-14T05:00:00Z","v":31611,"vw":22.142013},{"c":21.59,"h":22.03,"l":21.4701,"n":223,"o":21.93,"t":"2025-11-17T05:00:00Z","v":21227,"vw":21.801619},{"c":21.465,"h":21.51,"l":21.2301,"n":169,"o":21.36,"t":"2025-11-18T05:00:00Z","v":8611,"vw":21.369283},{"c":21.43,"h":21.59,"l":21.27,"n":167,"o":21.47,"t":"2025-11-19T05:00:00Z","v":8433,"vw":21.447604},{"c":20.98,"h":21.64,"l":20.88,"n":247,"o":21.62,"t":"2025-11-20T05:00:00Z","v":15467,"vw":21.19527},{"c":21.4832,"h":21.52,"l":20.88,"n":181,"o":21.06,"t":"2025-11-21T05:00:00Z","v":9382,"vw":21.369648},{"c":21.615,"h":21.68,"l":21.54,"n":151,"o":21.55,"t":"2025-11-24T05:00:00Z","v":5764,"vw":21.605195},{"c":22.0449,"h":22.05,"l":21.73,"n":146,"o":21.73,"t":"2025-11-25T05:00:00Z","v":11327,"vw":21.888633},{"c":22.09,"h":22.1687,"l":21.94,"n":228,"o":22.01,"t":"2025-11-26T05:00:00Z","v":24498,"vw":22.040797},{"c":22.39,"h":22.4096,"l":22.17,"n":107,"o":22.17,"t":"2025-11-28T05:00:00Z","v":3655,"vw":22.303366},{"c":22.1352,"h":22.2779,"l":22.1352,"n":152,"o":22.16,"t":"2025-12-01T05:00:00Z","v":6608,"vw":22.201045},{"c":22.286,"h":22.3,"l":22.15,"n":137,"o":22.2,"t":"2025-12-02T05:00:00Z","v":4016,"vw":22.229525},{"c":22.4,"h":22.46,"l":22.14,"n":171,"o":22.14,"t":"2025-12-03T05:00:00Z","v":7720,"vw":22.291003},{"c":22.65,"h":22.65,"l":22.49,"n":183,"o":22.49,"t":"2025-12-04T05:00:00Z","v":7359,"vw":22.579823},{"c":22.71,"h":22.73,"l":22.5501,"n":279,"o":22.6,"t":"2025-12-05T05:00:00Z","v":24826,"vw":22.657021},{"c":22.52,"h":22.61,"l":22.42,"n":183,"o":22.61,"t":"2025-12-08T05:00:00Z","v":6772,"vw":22.529878},{"c":22.38,"h":22.385,"l":22.14,"n":174,"o":22.14,"t":"2025-12-09T05:00:00Z","v":12471,"vw":22.299031},{"c":22.49,"h":22.49,"l":22.23,"n":136,"o":22.23,"t":"2025-12-10T05:00:00Z","v":6533,"vw":22.309427},{"c":22.8852,"h":22.935,"l":22.49,"n":185,"o":22.49,"t":"2025-12-11T05:00:00Z","v":8417,"vw":22.822713},{"c":22.74,"h":22.93,"l":22.65,"n":167,"o":22.93,"t":"2025-12-12T05:00:00Z","v":5298,"vw":22.784164},{"c":22.7,"h":22.81,"l":22.5401,"n":142,"o":22.81,"t":"2025-12-15T05:00:00Z","v":7531,"vw":22.638441},{"c":22.53,"h":22.695,"l":22.52,"n":161,"o":22.52,"t":"2025-12-16T05:00:00Z","v":10321,"vw":22.566713},{"c":22.4402,"h":22.675,"l":22.39,"n":175,"o":22.53,"t":"2025-12-17T05:00:00Z","v":11165,"vw":22.545984},{"c":22.5152,"h":22.67,"l":22.5152,"n":110,"o":22.53,"t":"2025-12-18T05:00:00Z","v":4091,"vw":22.581079},{"c":22.53,"h":22.56,"l":22.3801,"n":163,"o":22.45,"t":"2025-12-19T05:00:00Z","v":14574,"vw":22.433306},{"c":22.83,"h":22.83,"l":22.52,"n":211,"o":22.52,"t":"2025-12-22T05:00:00Z","v":13187,"vw":22.705815},{"c":22.57,"h":22.71,"l":22.4285,"n":238,"o":22.7,"t":"2025-12-23T05:00:00Z","v":18108,"vw":22.538113},{"c":22.6,"h":22.6,"l":22.4201,"n":126,"o":22.54,"t":"2025-12-24T05:00:00Z","v":11763,"vw":22.507971},{"c":22.415,"h":22.45,"l":22.3,"n":229,"o":22.34,"t":"2025-12-26T05:00:00Z","v":16444,"vw":22.357268},{"c":22.44,"h":22.51,"l":22.28,"n":397,"o":22.28,"t":"2025-12-29T05:00:00Z","v":34192,"vw":22.374062},{"c":22.6,"h":22.68,"l":22.44,"n":244,"o":22.44,"t":"2025-12-30T05:00:00Z","v":13715,"vw":22.568244},{"c":22.34,"h":22.45,"l":22.27,"n":260,"o":22.45,"t":"2025-12-31T05:00:00Z","v":15951,"vw":22.354025},{"c":22.43,"h":22.53,"l":22.256,"n":178,"o":22.46,"t":"2026-01-02T05:00:00Z","v":6144,"vw":22.361815},{"c":22.89,"h":22.91,"l":22.3801,"n":285,"o":22.39,"t":"2026-01-05T05:00:00Z","v":13843,"vw":22.670974},{"c":23.42,"h":23.42,"l":22.77,"n":254,"o":22.77,"t":"2026-01-06T05:00:00Z","v":8498,"vw":23.083782},{"c":23.46,"h":23.49,"l":23.3301,"n":196,"o":23.49,"t":"2026-01-07T05:00:00Z","v":7474,"vw":23.410595},{"c":23.4104,"h":23.505,"l":23.25,"n":199,"o":23.31,"t":"2026-01-08T05:00:00Z","v":10171,"vw":23.375549},{"c":23.425,"h":23.52,"l":23.318,"n":157,"o":23.52,"t":"2026-01-09T05:00:00Z","v":5990,"vw":23.391466},{"c":23.6,"h":23.8229,"l":23.48,"n":256,"o":23.48,"t":"2026-01-12T05:00:00Z","v":12934,"vw":23.566789},{"c":23.425,"h":23.77,"l":23.425,"n":190,"o":23.7,"t":"2026-01-13T05:00:00Z","v":8963,"vw":23.538688},{"c":23.37,"h":23.39,"l":23.2412,"n":175,"o":23.3,"t":"2026-01-14T05:00:00Z","v":8924,"vw":23.325717},{"c":23.66,"h":23.74,"l":23.39,"n":202,"o":23.42,"t":"2026-01-15T05:00:00Z","v":8729,"vw":23.608459},{"c":23.63,"h":23.8033,"l":23.32,"n":337,"o":23.76,"t":"2026-01-16T05:00:00Z","v":27552,"vw":23.543681},{"c":23.15,"h":23.43,"l":23.09,"n":256,"o":23.14,"t":"2026-01-20T05:00:00Z","v":16799,"vw":23.256238},{"c":23.31,"h":23.405,"l":22.92,"n":236,"o":23.2,"t":"2026-01-21T05:00:00Z","v":11002,"vw":23.164575},{"c":23.88,"h":23.88,"l":23.52,"n":221,"o":23.52,"t":"2026-01-22T05:00:00Z","v":11172,"vw":23.768587},{"c":23.38,"h":23.72,"l":23.3,"n":218,"o":23.72,"t":"2026-01-23T05:00:00Z","v":14301,"vw":23.422717},{"c":23.32,"h":23.6,"l":23.21,"n":240,"o":23.3,"t":"2026-01-26T05:00:00Z","v":9663,"vw":23.303653},{"c":23.48,"h":23.48,"l":23.1,"n":207,"o":23.35,"t":"2026-01-27T05:00:00Z","v":11552,"vw":23.30714},{"c":23.4,"h":23.49,"l":23.291,"n":221,"o":23.49,"t":"2026-01-28T05:00:00Z","v":11442,"vw":23.378531},{"c":23.06,"h":23.29,"l":22.7,"n":211,"o":23.29,"t":"2026-01-29T05:00:00Z","v":7075,"vw":22.969246},{"c":22.82,"h":23.03,"l":22.675,"n":161,"o":22.81,"t":"2026-01-30T05:00:00Z","v":6841,"vw":22.854587},{"c":22.76,"h":22.95,"l":22.51,"n":282,"o":22.51,"t":"2026-02-02T05:00:00Z","v":12151,"vw":22.760505},{"c":22.82,"h":22.93,"l":22.52,"n":277,"o":22.75,"t":"2026-02-03T05:00:00Z","v":13340,"vw":22.682159},{"c":22.55,"h":22.84,"l":22.39,"n":212,"o":22.84,"t":"2026-02-04T05:00:00Z","v":8413,"vw":22.56006},{"c":22.21,"h":22.465,"l":22.155,"n":283,"o":22.33,"t":"2026-02-05T05:00:00Z","v":15952,"vw":22.314996},{"c":23.38,"h":23.4,"l":22.45,"n":225,"o":22.45,"t":"2026-02-06T05:00:00Z","v":13549,"vw":22.870529},{"c":23.7862,"h":23.84,"l":23.2,"n":217,"o":23.32,"t":"2026-02-09T05:00:00Z","v":19311,"vw":23.647624},{"c":23.88,"h":24.1,"l":23.761,"n":250,"o":23.81,"t":"2026-02-10T05:00:00Z","v":21648,"vw":23.930053},{"c":23.28,"h":23.71,"l":23.1801,"n":224,"o":23.71,"t":"2026-02-11T05:00:00Z","v":15514,"vw":23.360342},{"c":22.67,"h":23.45,"l":22.61,"n":165,"o":23.45,"t":"2026-02-12T05:00:00Z","v":9743,"vw":22.932007},{"c":22.89,"h":22.89,"l":22.74,"n":184,"o":22.74,"t":"2026-02-13T05:00:00Z","v":19499,"vw":22.860862},{"c":22.5,"h":22.51,"l":22.21,"n":201,"o":22.51,"t":"2026-02-17T05:00:00Z","v":8593,"vw":22.319573},{"c":22.63,"h":22.735,"l":22.36,"n":389,"o":22.37,"t":"2026-02-18T05:00:00Z","v":37819,"vw":22.56113},{"c":22.7,"h":22.7,"l":22.3101,"n":182,"o":22.4,"t":"2026-02-19T05:00:00Z","v":12106,"vw":22.525542},{"c":22.67,"h":22.81,"l":22.53,"n":146,"o":22.74,"t":"2026-02-20T05:00:00Z","v":6475,"vw":22.628108},{"c":22.25,"h":22.78,"l":22.02,"n":251,"o":22.45,"t":"2026-02-23T05:00:00Z","v":15858,"vw":22.271588},{"c":22.27,"h":22.335,"l":22.05,"n":126,"o":22.27,"t":"2026-02-24T05:00:00Z","v":6796,"vw":22.306559},{"c":22.2898,"h":22.38,"l":22.21,"n":171,"o":22.38,"t":"2026-02-25T05:00:00Z","v":14149,"vw":22.285223},{"c":22.54,"h":22.55,"l":22.28,"n":203,"o":22.32,"t":"2026-02-26T05:00:00Z","v":13210,"vw":22.409389},{"c":22.6,"h":22.63,"l":22.23,"n":165,"o":22.23,"t":"2026-02-27T05:00:00Z","v":7101,"vw":22.528065},{"c":22.6032,"h":22.665,"l":22.16,"n":206,"o":22.16,"t":"2026-03-02T05:00:00Z","v":9221,"vw":22.499517},{"c":22.35,"h":22.35,"l":21.59,"n":302,"o":21.86,"t":"2026-03-03T05:00:00Z","v":103469,"vw":21.975632},{"c":22.36,"h":22.47,"l":22.12,"n":335,"o":22.26,"t":"2026-03-04T05:00:00Z","v":37326,"vw":22.355622},{"c":22.15,"h":22.28,"l":21.8701,"n":223,"o":22.1,"t":"2026-03-05T05:00:00Z","v":17878,"vw":22.025475},{"c":21.88,"h":21.93,"l":21.65,"n":158,"o":21.65,"t":"2026-03-06T05:00:00Z","v":9878,"vw":21.812643},{"c":21.89,"h":21.89,"l":21.22,"n":228,"o":21.58,"t":"2026-03-09T04:00:00Z","v":9059,"vw":21.499878},{"c":21.74,"h":22.24,"l":21.74,"n":161,"o":21.91,"t":"2026-03-10T04:00:00Z","v":13663,"vw":22.039406},{"c":21.95,"h":21.96,"l":21.7601,"n":118,"o":21.81,"t":"2026-03-11T04:00:00Z","v":5797,"vw":21.848751},{"c":21.5206,"h":21.93,"l":21.5206,"n":166,"o":21.78,"t":"2026-03-12T04:00:00Z","v":9404,"vw":21.692899},{"c":21.1347,"h":21.395,"l":21.13,"n":138,"o":21.39,"t":"2026-03-13T04:00:00Z","v":3569,"vw":21.306525},{"c":21.35,"h":21.395,"l":21.1901,"n":141,"o":21.31,"t":"2026-03-16T04:00:00Z","v":8976,"vw":21.289206},{"c":21.43,"h":21.56,"l":20.945,"n":149,"o":21.37,"t":"2026-03-17T04:00:00Z","v":9306,"vw":21.395684},{"c":21.17,"h":21.42,"l":21.075,"n":180,"o":21.33,"t":"2026-03-18T04:00:00Z","v":3757,"vw":21.227075},{"c":20.85,"h":20.9,"l":20.59,"n":160,"o":20.7,"t":"2026-03-19T04:00:00Z","v":5995,"vw":20.730013},{"c":20.21,"h":20.605,"l":20.16,"n":237,"o":20.605,"t":"2026-03-20T04:00:00Z","v":6909,"vw":20.356858},{"c":20.9688,"h":21.19,"l":20.79,"n":276,"o":20.81,"t":"2026-03-23T04:00:00Z","v":16655,"vw":20.915203},{"c":20.87,"h":20.94,"l":20.66,"n":102,"o":20.665,"t":"2026-03-24T04:00:00Z","v":2805,"vw":20.819814},{"c":21.0174,"h":21.11,"l":20.9216,"n":110,"o":21.1,"t":"2026-03-25T04:00:00Z","v":3762,"vw":21.020266},{"c":20.7295,"h":21.05,"l":20.67,"n":171,"o":20.67,"t":"2026-03-26T04:00:00Z","v":8664,"vw":20.858475},{"c":20.03,"h":20.52,"l":19.97,"n":181,"o":20.51,"t":"2026-03-27T04:00:00Z","v":8057,"vw":20.133661},{"c":19.8543,"h":20.225,"l":19.8215,"n":162,"o":20.21,"t":"2026-03-30T04:00:00Z","v":6439,"vw":20.021289},{"c":20.434,"h":20.44,"l":20.06,"n":142,"o":20.17,"t":"2026-03-31T04:00:00Z","v":6642,"vw":20.208052},{"c":20.78,"h":20.9,"l":20.62,"n":137,"o":20.71,"t":"2026-04-01T04:00:00Z","v":4526,"vw":20.762539},{"c":20.635,"h":20.6841,"l":20.16,"n":195,"o":20.34,"t":"2026-04-02T04:00:00Z","v":3207,"vw":20.465652},{"c":20.7654,"h":20.7654,"l":20.6115,"n":137,"o":20.71,"t":"2026-04-06T04:00:00Z","v":3558,"vw":20.666595},{"c":20.51,"h":20.63,"l":20.46,"n":147,"o":20.63,"t":"2026-04-07T04:00:00Z","v":6357,"vw":20.537155},{"c":21.45,"h":21.59,"l":21.35,"n":152,"o":21.35,"t":"2026-04-08T04:00:00Z","v":5476,"vw":21.501723},{"c":21.27,"h":21.46,"l":21.16,"n":145,"o":21.31,"t":"2026-04-09T04:00:00Z","v":6690,"vw":21.312271},{"c":21.12,"h":21.345,"l":21.08,"n":126,"o":21.345,"t":"2026-04-10T04:00:00Z","v":4137,"vw":21.16728},{"c":21.585,"h":21.65,"l":20.96,"n":154,"o":20.96,"t":"2026-04-13T04:00:00Z","v":4789,"vw":21.437824},{"c":21.8096,"h":21.87,"l":21.69,"n":142,"o":21.83,"t":"2026-04-14T04:00:00Z","v":5040,"vw":21.791621},{"c":22.24,"h":22.24,"l":21.95,"n":168,"o":21.98,"t":"2026-04-15T04:00:00Z","v":12020,"vw":22.072791},{"c":22.42,"h":22.5,"l":22.02,"n":194,"o":22.23,"t":"2026-04-16T04:00:00Z","v":10678,"vw":22.353005},{"c":22.89,"h":23.12,"l":22.81,"n":224,"o":22.81,"t":"2026-04-17T04:00:00Z","v":17068,"vw":23.027869},{"c":23,"h":23.1,"l":22.7202,"n":193,"o":22.745,"t":"2026-04-20T04:00:00Z","v":9516,"vw":22.911238},{"c":23.18,"h":23.4,"l":23.01,"n":195,"o":23.08,"t":"2026-04-21T04:00:00Z","v":8914,"vw":23.236804},{"c":23.075,"h":23.34,"l":22.97,"n":162,"o":23.24,"t":"2026-04-22T04:00:00Z","v":7290,"vw":23.092159},{"c":22.6621,"h":23,"l":22.56,"n":157,"o":22.86,"t":"2026-04-23T04:00:00Z","v":6992,"vw":22.753483},{"c":22.921,"h":23,"l":22.69,"n":182,"o":22.69,"t":"2026-04-24T04:00:00Z","v":5688,"vw":22.835524},{"c":22.73,"h":22.89,"l":22.7101,"n":155,"o":22.89,"t":"2026-04-27T04:00:00Z","v":5586,"vw":22.760302},{"c":22.48,"h":22.63,"l":22.37,"n":147,"o":22.56,"t":"2026-04-28T04:00:00Z","v":3913,"vw":22.45704},{"c":22.3,"h":22.52,"l":22.23,"n":138,"o":22.52,"t":"2026-04-29T04:00:00Z","v":5311,"vw":22.348795},{"c":22.9375,"h":23,"l":22.21,"n":144,"o":22.25,"t":"2026-04-30T04:00:00Z","v":7028,"vw":22.655778},{"c":23.155,"h":23.155,"l":22.86,"n":156,"o":22.86,"t":"2026-05-01T04:00:00Z","v":5379,"vw":23.002824},{"c":22.8295,"h":23.1136,"l":22.7516,"n":191,"o":22.99,"t":"2026-05-04T04:00:00Z","v":3824,"vw":22.908906},{"c":23.3389,"h":23.355,"l":22.81,"n":213,"o":22.81,"t":"2026-05-05T04:00:00Z","v":10239,"vw":23.102374},{"c":23.555,"h":23.6268,"l":22.94,"n":258,"o":23.59,"t":"2026-05-06T04:00:00Z","v":12391,"vw":23.495868},{"c":23.65,"h":24,"l":23.61,"n":271,"o":23.76,"t":"2026-05-07T04:00:00Z","v":18421,"vw":23.815157},{"c":23.835,"h":23.91,"l":23.48,"n":312,"o":23.74,"t":"2026-05-08T04:00:00Z","v":23998,"vw":23.738474},{"c":23.905,"h":24.01,"l":23.81,"n":302,"o":23.81,"t":"2026-05-11T04:00:00Z","v":13831,"vw":23.898025},{"c":24,"h":24.27,"l":23.72,"n":244,"o":23.82,"t":"2026-05-12T04:00:00Z","v":14607,"vw":23.842115},{"c":24.625,"h":24.75,"l":23.99,"n":344,"o":24.2,"t":"2026-05-13T04:00:00Z","v":21728,"vw":24.501821},{"c":24.7995,"h":24.8887,"l":24.53,"n":266,"o":24.71,"t":"2026-05-14T04:00:00Z","v":17639,"vw":24.71901},{"c":24.09,"h":24.26,"l":24.002,"n":210,"o":24.23,"t":"2026-05-15T04:00:00Z","v":10205,"vw":24.087022},{"c":24.0301,"h":24.065,"l":23.9,"n":224,"o":24.01,"t":"2026-05-18T04:00:00Z","v":14428,"vw":23.957029},{"c":23.631,"h":23.89,"l":23.41,"n":210,"o":23.89,"t":"2026-05-19T04:00:00Z","v":9286,"vw":23.599322},{"c":24.1963,"h":24.1963,"l":23.5904,"n":154,"o":23.61,"t":"2026-05-20T04:00:00Z","v":11173,"vw":23.854818},{"c":24.44,"h":24.485,"l":23.69,"n":256,"o":23.69,"t":"2026-05-21T04:00:00Z","v":22431,"vw":24.198184},{"c":25.26,"h":25.26,"l":24.61,"n":462,"o":24.61,"t":"2026-05-22T04:00:00Z","v":20354,"vw":25.028709},{"c":25.88,"h":26.05,"l":25.4462,"n":566,"o":25.61,"t":"2026-05-26T04:00:00Z","v":48229,"vw":25.705764},{"c":25.93,"h":26.07,"l":25.63,"n":265,"o":25.98,"t":"2026-05-27T04:00:00Z","v":17434,"vw":25.822124},{"c":25.8,"h":25.94,"l":25.632,"n":306,"o":25.91,"t":"2026-05-28T04:00:00Z","v":29639,"vw":25.792429},{"c":25.96,"h":26,"l":25.6301,"n":308,"o":25.82,"t":"2026-05-29T04:00:00Z","v":22205,"vw":25.921391},{"c":26.44,"h":26.65,"l":25.925,"n":464,"o":25.98,"t":"2026-06-01T04:00:00Z","v":29638,"vw":26.394218},{"c":26.08,"h":26.25,"l":25.78,"n":288,"o":25.92,"t":"2026-06-02T04:00:00Z","v":17825,"vw":26.025984},{"c":25.26,"h":25.88,"l":25.26,"n":266,"o":25.88,"t":"2026-06-03T04:00:00Z","v":15638,"vw":25.500627},{"c":25.15,"h":25.435,"l":25.15,"n":201,"o":25.17,"t":"2026-06-04T04:00:00Z","v":11553,"vw":25.261053},{"c":24.07,"h":25.0127,"l":23.97,"n":418,"o":24.93,"t":"2026-06-05T04:00:00Z","v":24740,"vw":24.295433},{"c":24.357,"h":24.4754,"l":24.28,"n":213,"o":24.41,"t":"2026-06-08T04:00:00Z","v":11392,"vw":24.416678},{"c":24.4984,"h":24.76,"l":23.43,"n":333,"o":24.23,"t":"2026-06-09T04:00:00Z","v":23578,"vw":24.014281},{"c":24.4204,"h":24.665,"l":24.25,"n":171,"o":24.25,"t":"2026-06-10T04:00:00Z","v":8893,"vw":24.4534},{"c":25.2318,"h":25.36,"l":24.4,"n":214,"o":24.4,"t":"2026-06-11T04:00:00Z","v":9136,"vw":24.933888},{"c":24.77,"h":25.07,"l":24.42,"n":261,"o":25.07,"t":"2026-06-12T04:00:00Z","v":9145,"vw":24.788294},{"c":24.453,"h":25.3399,"l":24.453,"n":300,"o":25.04,"t":"2026-06-15T04:00:00Z","v":16514,"vw":24.80108},{"c":24.9,"h":25.11,"l":24.37,"n":216,"o":24.37,"t":"2026-06-16T04:00:00Z","v":7912,"vw":24.79273},{"c":24.98,"h":25.6,"l":24.89,"n":188,"o":24.89,"t":"2026-06-17T04:00:00Z","v":13067,"vw":25.369337},{"c":25.51,"h":25.6,"l":25.23,"n":196,"o":25.23,"t":"2026-06-18T04:00:00Z","v":7062,"vw":25.45142},{"c":24.91,"h":25.49,"l":24.83,"n":257,"o":25.49,"t":"2026-06-22T04:00:00Z","v":10512,"vw":24.979093},{"c":24.2578,"h":24.67,"l":24.245,"n":206,"o":24.32,"t":"2026-06-23T04:00:00Z","v":9403,"vw":24.394431},{"c":24,"h":24.41,"l":24,"n":197,"o":24.25,"t":"2026-06-24T04:00:00Z","v":9519,"vw":24.189465},{"c":24.26,"h":24.55,"l":24.25,"n":232,"o":24.39,"t":"2026-06-25T04:00:00Z","v":14378,"vw":24.344576},{"c":24.25,"h":24.33,"l":24,"n":221,"o":24.1,"t":"2026-06-26T04:00:00Z","v":7590,"vw":24.171596},{"c":24.345,"h":24.595,"l":24.261,"n":251,"o":24.49,"t":"2026-06-29T04:00:00Z","v":12512,"vw":24.412375},{"c":24.57,"h":24.63,"l":24.29,"n":168,"o":24.29,"t":"2026-06-30T04:00:00Z","v":6890,"vw":24.558222},{"c":24.5347,"h":24.82,"l":24.49,"n":243,"o":24.49,"t":"2026-07-01T04:00:00Z","v":7328,"vw":24.677001},{"c":24.23,"h":24.7,"l":24.15,"n":248,"o":24.46,"t":"2026-07-02T04:00:00Z","v":10816,"vw":24.38126},{"c":24.65,"h":24.6992,"l":24.03,"n":246,"o":24.03,"t":"2026-07-06T04:00:00Z","v":6559,"vw":24.401524},{"c":24.13,"h":24.55,"l":24.05,"n":161,"o":24.55,"t":"2026-07-07T04:00:00Z","v":3759,"vw":24.235312},{"c":23.71,"h":23.71,"l":23.28,"n":246,"o":23.7,"t":"2026-07-08T04:00:00Z","v":18701,"vw":23.555224},{"c":24.16,"h":24.2499,"l":23.73,"n":131,"o":23.78,"t":"2026-07-09T04:00:00Z","v":13290,"vw":23.801722},{"c":24.2,"h":24.355,"l":24.1715,"n":126,"o":24.27,"t":"2026-07-10T04:00:00Z","v":2379,"vw":24.250295},{"c":24.16,"h":24.2829,"l":24.041,"n":176,"o":24.09,"t":"2026-07-13T04:00:00Z","v":5337,"vw":24.149981},{"c":24.1174,"h":24.23,"l":24.101,"n":132,"o":24.13,"t":"2026-07-14T04:00:00Z","v":6355,"vw":24.159507},{"c":24.15,"h":24.35,"l":23.915,"n":155,"o":24.35,"t":"2026-07-15T04:00:00Z","v":4899,"vw":24.089302},{"c":24,"h":24.021,"l":23.88,"n":189,"o":23.95,"t":"2026-07-16T04:00:00Z","v":6135,"vw":23.971308},{"c":23.83,"h":23.99,"l":23.541,"n":173,"o":23.69,"t":"2026-07-17T04:00:00Z","v":5241,"vw":23.764468},{"c":23.56,"h":23.77,"l":23.5,"n":177,"o":23.77,"t":"2026-07-20T04:00:00Z","v":5326,"vw":23.610556},{"c":23.79,"h":23.89,"l":23.49,"n":159,"o":23.49,"t":"2026-07-21T04:00:00Z","v":8488,"vw":23.698688},{"c":23.4051,"h":23.74,"l":23.39,"n":104,"o":23.74,"t":"2026-07-22T04:00:00Z","v":2428,"vw":23.554708},{"c":23.11,"h":23.2,"l":23,"n":164,"o":23.2,"t":"2026-07-23T04:00:00Z","v":6211,"vw":23.106534},{"c":23.45,"h":23.59,"l":23.18,"n":142,"o":23.18,"t":"2026-07-24T04:00:00Z","v":4572,"vw":23.351565},{"c":23.7984,"h":23.7984,"l":23.45,"n":160,"o":23.46,"t":"2026-07-27T04:00:00Z","v":5684,"vw":23.72252},{"c":23.81,"h":23.92,"l":23.565,"n":189,"o":23.818,"t":"2026-07-28T04:00:00Z","v":11562,"vw":23.691842},{"c":23.58,"h":23.95,"l":23.5301,"n":133,"o":23.77,"t":"2026-07-29T04:00:00Z","v":8131,"vw":23.698203},{"c":23.9046,"h":23.9046,"l":23.6,"n":113,"o":23.6,"t":"2026-07-30T04:00:00Z","v":2276,"vw":23.75},{"c":23.82,"h":23.97,"l":23.7,"n":129,"o":23.97,"t":"2026-07-31T04:00:00Z","v":5242,"vw":23.841891},{"c":24.55,"h":24.57,"l":23.95,"n":213,"o":23.95,"t":"2026-08-03T04:00:00Z","v":7129,"vw":24.453853},{"c":25.38,"h":25.55,"l":24.305,"n":236,"o":25,"t":"2026-08-04T04:00:00Z","v":11675,"vw":25.176986},{"c":25.66,"h":25.86,"l":25.515,"n":248,"o":25.71,"t":"2026-08-05T04:00:00Z","v":14607,"vw":25.70051},{"c":25.5127,"h":25.79,"l":25.45,"n":160,"o":25.45,"t":"2026-08-06T04:00:00Z","v":4693,"vw":25.612177},{"c":25.99,"h":26,"l":25.77,"n":223,"o":25.8,"t":"2026-08-07T04:00:00Z","v":6820,"vw":25.901714},{"c":25.9298,"h":26.14,"l":25.9298,"n":180,"o":26.02,"t":"2026-08-10T04:00:00Z","v":5402,"vw":26.048999},{"c":26.1302,"h":26.17,"l":26.07,"n":149,"o":26.13,"t":"2026-08-11T04:00:00Z","v":4139,"vw":26.12203},{"c":25.98,"h":26.3,"l":25.9,"n":142,"o":26.3,"t":"2026-08-12T04:00:00Z","v":6564,"vw":26.153042},{"c":26.19,"h":26.22,"l":25.94,"n":172,"o":26.2,"t":"2026-08-13T04:00:00Z","v":8262,"vw":26.152522},{"c":26.342,"h":26.37,"l":26.24,"n":286,"o":26.28,"t":"2026-08-14T04:00:00Z","v":4662,"vw":26.307511},{"c":25.83,"h":26.21,"l":25.765,"n":327,"o":26.16,"t":"2026-08-17T04:00:00Z","v":11658,"vw":25.983851},{"c":25.4921,"h":25.73,"l":25.471,"n":168,"o":25.64,"t":"2026-08-18T04:00:00Z","v":6350,"vw":25.558601},{"c":25.43,"h":25.63,"l":25.43,"n":172,"o":25.445,"t":"2026-08-19T04:00:00Z","v":5247,"vw":25.491317},{"c":25.01,"h":25.37,"l":25.01,"n":172,"o":25.37,"t":"2026-08-20T04:00:00Z","v":5471,"vw":25.138531},{"c":25.19,"h":25.19,"l":25.01,"n":163,"o":25.06,"t":"2026-08-21T04:00:00Z","v":4021,"vw":25.066236},{"c":25.0358,"h":25.26,"l":24.9701,"n":197,"o":25.26,"t":"2026-08-24T04:00:00Z","v":3771,"vw":25.145874},{"c":25.13,"h":25.25,"l":25.028,"n":157,"o":25.14,"t":"2026-08-25T04:00:00Z","v":4589,"vw":25.093041},{"c":25.35,"h":25.395,"l":25.13,"n":181,"o":25.19,"t":"2026-08-26T04:00:00Z","v":8213,"vw":25.214153},{"c":25.885,"h":25.885,"l":25.46,"n":189,"o":25.46,"t":"2026-08-27T04:00:00Z","v":4237,"vw":25.795908},{"c":25.6802,"h":26.025,"l":25.6801,"n":129,"o":26,"t":"2026-08-28T04:00:00Z","v":2425,"vw":25.791267},{"c":25.46,"h":25.61,"l":25.45,"n":133,"o":25.45,"t":"2026-08-31T04:00:00Z","v":3143,"vw":25.519575},{"c":25.1253,"h":25.42,"l":25.0519,"n":114,"o":25.19,"t":"2026-09-01T04:00:00Z","v":2872,"vw":25.193074},{"c":25.1154,"h":25.21,"l":25.02,"n":93,"o":25.04,"t":"2026-09-02T04:00:00Z","v":2441,"vw":25.087871},{"c":25.13,"h":25.2,"l":25.04,"n":122,"o":25.07,"t":"2026-09-03T04:00:00Z","v":2512,"vw":25.111513},{"c":25.0499,"h":25.13,"l":24.985,"n":145,"o":25.13,"t":"2026-09-04T04:00:00Z","v":5566,"vw":25.037768},{"c":24.5657,"h":24.85,"l":24.565,"n":224,"o":24.85,"t":"2026-09-08T04:00:00Z","v":9401,"vw":24.681388},{"c":24.1607,"h":24.84,"l":24.0701,"n":230,"o":24.49,"t":"2026-09-09T04:00:00Z","v":10175,"vw":24.411761},{"c":23.9007,"h":24.12,"l":23.86,"n":130,"o":23.975,"t":"2026-09-10T04:00:00Z","v":2002,"vw":23.997924},{"c":24.09,"h":24.24,"l":23.98,"n":165,"o":23.98,"t":"2026-09-11T04:00:00Z","v":4447,"vw":24.076129},{"c":24.0926,"h":24.24,"l":23.911,"n":216,"o":24.07,"t":"2026-09-14T04:00:00Z","v":32435,"vw":24.048413},{"c":23.8559,"h":24,"l":23.781,"n":147,"o":24,"t":"2026-09-15T04:00:00Z","v":8770,"vw":23.894902},{"c":23.98,"h":24.25,"l":23.82,"n":119,"o":23.981,"t":"2026-09-16T04:00:00Z","v":3118,"vw":24.083506},{"c":24.5408,"h":24.5846,"l":24.485,"n":118,"o":24.485,"t":"2026-09-17T04:00:00Z","v":1811,"vw":24.538943},{"c":24.5276,"h":24.5276,"l":24.3,"n":108,"o":24.4,"t":"2026-09-18T04:00:00Z","v":1936,"vw":24.356064},{"c":24.6602,"h":24.76,"l":24.6,"n":173,"o":24.76,"t":"2026-09-21T04:00:00Z","v":5417,"vw":24.655613},{"c":25.095,"h":25.095,"l":24.8,"n":144,"o":24.86,"t":"2026-09-22T04:00:00Z","v":4972,"vw":24.895371},{"c":24.9761,"h":25.084,"l":24.92,"n":131,"o":24.93,"t":"2026-09-23T04:00:00Z","v":2191,"vw":24.977072},{"c":24.9075,"h":25.01,"l":24.78,"n":111,"o":24.9,"t":"2026-09-24T04:00:00Z","v":1725,"vw":24.864608},{"c":25.1597,"h":25.215,"l":24.89,"n":150,"o":24.89,"t":"2026-09-25T04:00:00Z","v":3105,"vw":25.072571},{"c":24.995,"h":25,"l":24.65,"n":142,"o":24.65,"t":"2026-09-28T04:00:00Z","v":4280,"vw":24.823295},{"c":24.8651,"h":24.99,"l":24.8651,"n":106,"o":24.935,"t":"2026-09-29T04:00:00Z","v":996,"vw":24.965664},{"c":24.8011,"h":24.965,"l":24.8011,"n":116,"o":24.88,"t":"2026-09-30T04:00:00Z","v":2761,"vw":24.89463},{"c":25.0661,"h":25.0661,"l":24.801,"n":137,"o":24.88,"t":"2026-10-01T04:00:00Z","v":5680,"vw":24.955024},{"c":25.2361,"h":25.46,"l":25.182,"n":119,"o":25.325,"t":"2026-10-02T04:00:00Z","v":1999,"vw":25.30493},{"c":25.6085,"h":25.64,"l":25.37,"n":244,"o":25.37,"t":"2026-10-05T04:00:00Z","v":18906,"vw":25.486702},{"c":25.8257,"h":25.885,"l":25.19,"n":157,"o":25.19,"t":"2026-10-06T04:00:00Z","v":5175,"vw":25.749175},{"c":25.475,"h":25.51,"l":25.25,"n":181,"o":25.25,"t":"2026-10-07T04:00:00Z","v":6040,"vw":25.386123},{"c":25.2971,"h":25.3,"l":24.88,"n":123,"o":24.88,"t":"2026-10-08T04:00:00Z","v":1533,"vw":25.078445},{"c":25.5,"h":25.56,"l":25.48,"n":156,"o":25.51,"t":"2026-10-09T04:00:00Z","v":11972,"vw":25.517959},{"c":25.2898,"h":25.48,"l":25.2301,"n":121,"o":25.48,"t":"2026-10-12T04:00:00Z","v":8165,"vw":25.334155},{"c":25.2935,"h":25.3,"l":25.1201,"n":96,"o":25.24,"t":"2026-10-13T04:00:00Z","v":1921,"vw":25.188566},{"c":24.595,"h":24.9,"l":24.49,"n":137,"o":24.829,"t":"2026-10-14T04:00:00Z","v":10490,"vw":24.678701},{"c":24.896,"h":24.9,"l":24.63,"n":129,"o":24.63,"t":"2026-10-15T04:00:00Z","v":2027,"vw":24.778338},{"c":24.536,"h":25.14,"l":24.536,"n":112,"o":25.09,"t":"2026-10-16T04:00:00Z","v":2239,"vw":25.041266},{"c":24.5855,"h":24.61,"l":24.38,"n":139,"o":24.5,"t":"2026-10-19T04:00:00Z","v":9578,"vw":24.46288},{"c":24.6161,"h":24.65,"l":24.41,"n":116,"o":24.41,"t":"2026-10-20T04:00:00Z","v":12184,"vw":24.506191},{"c":24.95,"h":24.955,"l":24.89,"n":129,"o":24.935,"t":"2026-10-21T04:00:00Z","v":3495,"vw":24.936542},{"c":24.56,"h":24.59,"l":24.415,"n":109,"o":24.415,"t":"2026-10-22T04:00:00Z","v":19824,"vw":24.499729}],"volatilityBars":[{"c":24.76,"h":24.76,"l":24.76,"n":10,"o":24.76,"t":"2026-09-21T13:30:00Z","v":297,"vw":24.76},{"c":24.685,"h":24.685,"l":24.685,"n":2,"o":24.685,"t":"2026-09-21T14:15:00Z","v":203,"vw":24.685},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-09-21T14:45:00Z","v":207,"vw":24.64},{"c":24.725,"h":24.725,"l":24.725,"n":1,"o":24.725,"t":"2026-09-21T15:30:00Z","v":165,"vw":24.725},{"c":24.725,"h":24.725,"l":24.725,"n":3,"o":24.725,"t":"2026-09-21T15:45:00Z","v":111,"vw":24.725},{"c":24.66,"h":24.725,"l":24.66,"n":3,"o":24.725,"t":"2026-09-21T16:00:00Z","v":395,"vw":24.699594},{"c":24.65,"h":24.65,"l":24.64,"n":10,"o":24.64,"t":"2026-09-21T16:30:00Z","v":1607,"vw":24.646003},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-09-21T16:45:00Z","v":375,"vw":24.6},{"c":24.615,"h":24.615,"l":24.615,"n":2,"o":24.615,"t":"2026-09-21T18:30:00Z","v":501,"vw":24.615},{"c":24.615,"h":24.615,"l":24.615,"n":5,"o":24.615,"t":"2026-09-21T18:45:00Z","v":300,"vw":24.615},{"c":24.62,"h":24.62,"l":24.62,"n":2,"o":24.62,"t":"2026-09-21T19:00:00Z","v":101,"vw":24.62},{"c":24.63,"h":24.63,"l":24.63,"n":5,"o":24.63,"t":"2026-09-21T19:15:00Z","v":353,"vw":24.63},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-09-22T11:45:00Z","v":190,"vw":24.66},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-09-22T12:30:00Z","v":500,"vw":24.7},{"c":24.8111,"h":24.86,"l":24.8111,"n":9,"o":24.86,"t":"2026-09-22T13:30:00Z","v":693,"vw":24.840094},{"c":24.915,"h":24.915,"l":24.915,"n":1,"o":24.915,"t":"2026-09-22T14:00:00Z","v":1096,"vw":24.915},{"c":24.805,"h":24.805,"l":24.805,"n":1,"o":24.805,"t":"2026-09-22T15:00:00Z","v":154,"vw":24.805},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-09-22T15:45:00Z","v":200,"vw":24.8},{"c":24.8113,"h":24.8113,"l":24.8113,"n":2,"o":24.8113,"t":"2026-09-22T16:00:00Z","v":101,"vw":24.8113},{"c":24.9019,"h":24.9019,"l":24.84,"n":5,"o":24.84,"t":"2026-09-22T16:45:00Z","v":668,"vw":24.87095},{"c":24.9201,"h":24.9201,"l":24.9201,"n":1,"o":24.9201,"t":"2026-09-22T18:00:00Z","v":100,"vw":24.9201},{"c":24.985,"h":24.985,"l":24.985,"n":2,"o":24.985,"t":"2026-09-22T19:15:00Z","v":302,"vw":24.985},{"c":25.085,"h":25.085,"l":25,"n":7,"o":25,"t":"2026-09-22T19:30:00Z","v":404,"vw":25.028333},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-09-23T14:45:00Z","v":114,"vw":24.93},{"c":25.084,"h":25.084,"l":25.084,"n":1,"o":25.084,"t":"2026-09-23T15:15:00Z","v":200,"vw":25.084},{"c":24.92,"h":24.92,"l":24.92,"n":4,"o":24.92,"t":"2026-09-23T17:00:00Z","v":226,"vw":24.92},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-09-23T17:30:00Z","v":100,"vw":24.96},{"c":24.9679,"h":24.9679,"l":24.9679,"n":1,"o":24.9679,"t":"2026-09-23T18:15:00Z","v":119,"vw":24.9679},{"c":24.9634,"h":24.9634,"l":24.9634,"n":1,"o":24.9634,"t":"2026-09-23T18:30:00Z","v":350,"vw":24.9634},{"c":25.0021,"h":25.0021,"l":25.0021,"n":1,"o":25.0021,"t":"2026-09-23T19:00:00Z","v":119,"vw":25.0021},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-24T14:45:00Z","v":300,"vw":24.9},{"c":24.78,"h":24.781,"l":24.78,"n":2,"o":24.781,"t":"2026-09-24T15:45:00Z","v":439,"vw":24.780456},{"c":24.91,"h":24.91,"l":24.91,"n":3,"o":24.91,"t":"2026-09-24T16:15:00Z","v":252,"vw":24.91},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-09-24T17:15:00Z","v":119,"vw":25.01},{"c":24.89,"h":24.89,"l":24.89,"n":10,"o":24.89,"t":"2026-09-25T13:30:00Z","v":286,"vw":24.89},{"c":24.93,"h":24.93,"l":24.93,"n":5,"o":24.93,"t":"2026-09-25T14:00:00Z","v":381,"vw":24.93},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-09-25T15:00:00Z","v":105,"vw":24.92},{"c":25.0251,"h":25.0251,"l":25.025,"n":5,"o":25.025,"t":"2026-09-25T15:15:00Z","v":449,"vw":25.02505},{"c":25.215,"h":25.215,"l":25.215,"n":1,"o":25.215,"t":"2026-09-25T16:15:00Z","v":150,"vw":25.215},{"c":25.205,"h":25.205,"l":25.205,"n":2,"o":25.205,"t":"2026-09-25T17:00:00Z","v":199,"vw":25.205},{"c":25.195,"h":25.195,"l":25.195,"n":3,"o":25.195,"t":"2026-09-25T17:15:00Z","v":352,"vw":25.195},{"c":25.195,"h":25.195,"l":25.195,"n":2,"o":25.195,"t":"2026-09-25T18:45:00Z","v":200,"vw":25.195},{"c":24.7301,"h":24.7301,"l":24.65,"n":13,"o":24.65,"t":"2026-09-28T13:30:00Z","v":459,"vw":24.671766},{"c":24.8101,"h":24.8101,"l":24.8101,"n":1,"o":24.8101,"t":"2026-09-28T13:45:00Z","v":100,"vw":24.8101},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-09-28T14:15:00Z","v":100,"vw":24.87},{"c":24.78,"h":24.78,"l":24.78,"n":3,"o":24.78,"t":"2026-09-28T15:15:00Z","v":269,"vw":24.78},{"c":24.78,"h":24.86,"l":24.7701,"n":12,"o":24.855,"t":"2026-09-28T15:45:00Z","v":1679,"vw":24.80526},{"c":24.97,"h":24.97,"l":24.97,"n":5,"o":24.97,"t":"2026-09-28T19:30:00Z","v":203,"vw":24.97},{"c":24.995,"h":25,"l":24.96,"n":4,"o":24.96,"t":"2026-09-28T19:45:00Z","v":456,"vw":24.989493},{"c":24.935,"h":24.935,"l":24.935,"n":4,"o":24.935,"t":"2026-09-29T14:30:00Z","v":157,"vw":24.935},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-09-29T14:45:00Z","v":126,"vw":24.99},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-09-30T14:30:00Z","v":102,"vw":24.88},{"c":24.9292,"h":24.9292,"l":24.9292,"n":1,"o":24.9292,"t":"2026-09-30T15:15:00Z","v":240,"vw":24.9292},{"c":24.965,"h":24.965,"l":24.93,"n":7,"o":24.93,"t":"2026-09-30T16:00:00Z","v":491,"vw":24.9475},{"c":24.86,"h":24.885,"l":24.86,"n":2,"o":24.885,"t":"2026-09-30T16:15:00Z","v":752,"vw":24.863324},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-09-30T16:45:00Z","v":240,"vw":24.92},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-30T19:15:00Z","v":200,"vw":24.9},{"c":24.9,"h":24.9,"l":24.88,"n":9,"o":24.88,"t":"2026-10-01T13:30:00Z","v":661,"vw":24.888462},{"c":24.905,"h":24.905,"l":24.905,"n":2,"o":24.905,"t":"2026-10-01T14:45:00Z","v":200,"vw":24.905},{"c":24.801,"h":24.81,"l":24.801,"n":2,"o":24.81,"t":"2026-10-01T15:00:00Z","v":250,"vw":24.8046},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-01T16:00:00Z","v":228,"vw":24.91},{"c":24.94,"h":24.99,"l":24.88,"n":6,"o":24.99,"t":"2026-10-01T16:30:00Z","v":700,"vw":24.944748},{"c":24.9659,"h":24.9701,"l":24.9659,"n":5,"o":24.97,"t":"2026-10-01T16:45:00Z","v":700,"vw":24.969457},{"c":24.995,"h":24.995,"l":24.995,"n":2,"o":24.995,"t":"2026-10-01T17:30:00Z","v":103,"vw":24.995},{"c":24.99,"h":25,"l":24.99,"n":12,"o":25,"t":"2026-10-01T17:45:00Z","v":2203,"vw":24.995714},{"c":25.325,"h":25.325,"l":25.325,"n":1,"o":25.325,"t":"2026-10-02T13:30:00Z","v":100,"vw":25.325},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-02T14:00:00Z","v":101,"vw":25.31},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-02T14:15:00Z","v":150,"vw":25.38},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-02T14:45:00Z","v":100,"vw":25.46},{"c":25.34,"h":25.34,"l":25.29,"n":6,"o":25.31,"t":"2026-10-02T15:00:00Z","v":536,"vw":25.314},{"c":25.182,"h":25.182,"l":25.182,"n":1,"o":25.182,"t":"2026-10-02T15:15:00Z","v":130,"vw":25.182},{"c":25.22,"h":25.22,"l":25.22,"n":3,"o":25.22,"t":"2026-10-02T19:15:00Z","v":212,"vw":25.22},{"c":25.545,"h":25.64,"l":25.37,"n":27,"o":25.37,"t":"2026-10-05T13:30:00Z","v":5109,"vw":25.437399},{"c":25.465,"h":25.52,"l":25.465,"n":2,"o":25.52,"t":"2026-10-05T13:45:00Z","v":300,"vw":25.501667},{"c":25.49,"h":25.505,"l":25.49,"n":11,"o":25.5,"t":"2026-10-05T14:30:00Z","v":2476,"vw":25.498551},{"c":25.4999,"h":25.4999,"l":25.4999,"n":1,"o":25.4999,"t":"2026-10-05T15:00:00Z","v":200,"vw":25.4999},{"c":25.475,"h":25.475,"l":25.475,"n":1,"o":25.475,"t":"2026-10-05T15:15:00Z","v":114,"vw":25.475},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-05T15:30:00Z","v":287,"vw":25.45},{"c":25.475,"h":25.475,"l":25.475,"n":1,"o":25.475,"t":"2026-10-05T16:45:00Z","v":100,"vw":25.475},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-05T17:30:00Z","v":959,"vw":25.5},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-05T17:45:00Z","v":100,"vw":25.52},{"c":25.48,"h":25.52,"l":25.48,"n":24,"o":25.52,"t":"2026-10-05T18:45:00Z","v":4946,"vw":25.510047},{"c":25.52,"h":25.52,"l":25.49,"n":14,"o":25.5,"t":"2026-10-05T19:00:00Z","v":2049,"vw":25.516341},{"c":25.565,"h":25.565,"l":25.565,"n":1,"o":25.565,"t":"2026-10-05T19:15:00Z","v":300,"vw":25.565},{"c":25.625,"h":25.625,"l":25.625,"n":1,"o":25.625,"t":"2026-10-05T19:45:00Z","v":200,"vw":25.625},{"c":25.82,"h":25.82,"l":25.19,"n":26,"o":25.19,"t":"2026-10-06T13:30:00Z","v":999,"vw":25.61796},{"c":25.738,"h":25.738,"l":25.738,"n":3,"o":25.738,"t":"2026-10-06T14:30:00Z","v":1014,"vw":25.738},{"c":25.8462,"h":25.8462,"l":25.8462,"n":1,"o":25.8462,"t":"2026-10-06T14:45:00Z","v":200,"vw":25.8462},{"c":25.885,"h":25.885,"l":25.885,"n":3,"o":25.885,"t":"2026-10-06T15:30:00Z","v":460,"vw":25.885},{"c":25.771,"h":25.8,"l":25.771,"n":7,"o":25.8,"t":"2026-10-06T17:45:00Z","v":500,"vw":25.787831},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-10-06T18:00:00Z","v":200,"vw":25.87},{"c":25.76,"h":25.761,"l":25.76,"n":4,"o":25.761,"t":"2026-10-06T18:45:00Z","v":500,"vw":25.760412},{"c":25.7401,"h":25.7401,"l":25.7401,"n":1,"o":25.7401,"t":"2026-10-06T19:15:00Z","v":100,"vw":25.7401},{"c":25.48,"h":25.48,"l":25.25,"n":28,"o":25.25,"t":"2026-10-07T13:30:00Z","v":989,"vw":25.346234},{"c":25.385,"h":25.385,"l":25.325,"n":5,"o":25.385,"t":"2026-10-07T14:00:00Z","v":865,"vw":25.35875},{"c":25.385,"h":25.385,"l":25.385,"n":2,"o":25.385,"t":"2026-10-07T14:15:00Z","v":183,"vw":25.385},{"c":25.2601,"h":25.2601,"l":25.2601,"n":1,"o":25.2601,"t":"2026-10-07T14:45:00Z","v":250,"vw":25.2601},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-07T15:15:00Z","v":100,"vw":25.35},{"c":25.395,"h":25.395,"l":25.395,"n":7,"o":25.395,"t":"2026-10-07T16:00:00Z","v":565,"vw":25.395},{"c":25.415,"h":25.415,"l":25.415,"n":3,"o":25.415,"t":"2026-10-07T17:15:00Z","v":400,"vw":25.415},{"c":25.43,"h":25.4301,"l":25.43,"n":5,"o":25.4301,"t":"2026-10-07T18:00:00Z","v":204,"vw":25.43005},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-07T18:45:00Z","v":200,"vw":25.44},{"c":25.51,"h":25.51,"l":25.46,"n":8,"o":25.46,"t":"2026-10-07T19:00:00Z","v":475,"vw":25.482678},{"c":25.421,"h":25.421,"l":25.421,"n":2,"o":25.421,"t":"2026-10-07T19:15:00Z","v":522,"vw":25.421},{"c":24.88,"h":24.88,"l":24.88,"n":11,"o":24.88,"t":"2026-10-08T13:30:00Z","v":401,"vw":24.88},{"c":25.171,"h":25.171,"l":25.171,"n":3,"o":25.171,"t":"2026-10-08T14:45:00Z","v":152,"vw":25.171},{"c":25.3,"h":25.3,"l":25.3,"n":5,"o":25.3,"t":"2026-10-08T17:15:00Z","v":164,"vw":25.3},{"c":25.295,"h":25.295,"l":25.295,"n":2,"o":25.295,"t":"2026-10-08T18:30:00Z","v":113,"vw":25.295},{"c":25.275,"h":25.275,"l":25.275,"n":3,"o":25.275,"t":"2026-10-08T19:00:00Z","v":109,"vw":25.275},{"c":25.49,"h":25.56,"l":25.49,"n":43,"o":25.51,"t":"2026-10-09T15:15:00Z","v":7940,"vw":25.53199},{"c":25.49,"h":25.49,"l":25.49,"n":5,"o":25.49,"t":"2026-10-09T16:15:00Z","v":900,"vw":25.49},{"c":25.48,"h":25.5,"l":25.48,"n":3,"o":25.5,"t":"2026-10-09T18:45:00Z","v":436,"vw":25.489195},{"c":25.48,"h":25.48,"l":25.48,"n":4,"o":25.48,"t":"2026-10-09T19:00:00Z","v":415,"vw":25.48},{"c":25.48,"h":25.48,"l":25.48,"n":6,"o":25.48,"t":"2026-10-09T19:15:00Z","v":1000,"vw":25.48},{"c":25.5,"h":25.5,"l":25.485,"n":3,"o":25.485,"t":"2026-10-09T19:45:00Z","v":600,"vw":25.4875},{"c":25.3,"h":25.5,"l":25.3,"n":2,"o":25.5,"t":"2026-10-12T08:00:00Z","v":530,"vw":25.413208},{"c":25.48,"h":25.48,"l":25.48,"n":8,"o":25.48,"t":"2026-10-12T13:30:00Z","v":165,"vw":25.48},{"c":25.34,"h":25.34,"l":25.34,"n":4,"o":25.34,"t":"2026-10-12T13:45:00Z","v":289,"vw":25.34},{"c":25.2901,"h":25.3101,"l":25.2901,"n":5,"o":25.31,"t":"2026-10-12T14:00:00Z","v":500,"vw":25.300075},{"c":25.29,"h":25.29,"l":25.29,"n":3,"o":25.29,"t":"2026-10-12T14:30:00Z","v":168,"vw":25.29},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-12T14:45:00Z","v":3087,"vw":25.37},{"c":25.38,"h":25.3801,"l":25.38,"n":4,"o":25.3801,"t":"2026-10-12T16:00:00Z","v":232,"vw":25.38005},{"c":25.375,"h":25.375,"l":25.375,"n":2,"o":25.375,"t":"2026-10-12T16:15:00Z","v":683,"vw":25.375},{"c":25.365,"h":25.365,"l":25.365,"n":1,"o":25.365,"t":"2026-10-12T17:00:00Z","v":100,"vw":25.365},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-12T17:45:00Z","v":101,"vw":25.27},{"c":25.2301,"h":25.2301,"l":25.2301,"n":1,"o":25.2301,"t":"2026-10-12T19:00:00Z","v":1000,"vw":25.2301},{"c":25.325,"h":25.325,"l":25.325,"n":1,"o":25.325,"t":"2026-10-12T19:30:00Z","v":125,"vw":25.325},{"c":25.2301,"h":25.24,"l":25.2301,"n":3,"o":25.24,"t":"2026-10-12T19:45:00Z","v":440,"vw":25.234423},{"c":25.24,"h":25.24,"l":25.24,"n":5,"o":25.24,"t":"2026-10-13T13:30:00Z","v":306,"vw":25.24},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-10-13T14:00:00Z","v":167,"vw":25.19},{"c":25.134,"h":25.134,"l":25.1201,"n":2,"o":25.1201,"t":"2026-10-13T15:00:00Z","v":441,"vw":25.123567},{"c":25.225,"h":25.225,"l":25.225,"n":2,"o":25.225,"t":"2026-10-13T15:15:00Z","v":118,"vw":25.225},{"c":25.17,"h":25.17,"l":25.17,"n":7,"o":25.17,"t":"2026-10-13T17:30:00Z","v":240,"vw":25.17},{"c":25.3,"h":25.3,"l":25.3,"n":3,"o":25.3,"t":"2026-10-13T18:30:00Z","v":158,"vw":25.3},{"c":24.81,"h":24.9,"l":24.78,"n":17,"o":24.829,"t":"2026-10-14T14:30:00Z","v":2136,"vw":24.822146},{"c":24.76,"h":24.765,"l":24.71,"n":11,"o":24.73,"t":"2026-10-14T15:15:00Z","v":4096,"vw":24.722253},{"c":24.675,"h":24.675,"l":24.675,"n":1,"o":24.675,"t":"2026-10-14T17:00:00Z","v":100,"vw":24.675},{"c":24.675,"h":24.675,"l":24.675,"n":2,"o":24.675,"t":"2026-10-14T17:15:00Z","v":329,"vw":24.675},{"c":24.58,"h":24.58,"l":24.58,"n":6,"o":24.58,"t":"2026-10-14T17:45:00Z","v":152,"vw":24.58},{"c":24.495,"h":24.495,"l":24.495,"n":4,"o":24.495,"t":"2026-10-14T18:00:00Z","v":437,"vw":24.495},{"c":24.52,"h":24.52,"l":24.49,"n":10,"o":24.49,"t":"2026-10-14T19:00:00Z","v":2229,"vw":24.496843},{"c":24.595,"h":24.595,"l":24.595,"n":1,"o":24.595,"t":"2026-10-14T19:45:00Z","v":100,"vw":24.595},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-15T15:00:00Z","v":200,"vw":24.63},{"c":24.7503,"h":24.7503,"l":24.7503,"n":3,"o":24.7503,"t":"2026-10-15T16:15:00Z","v":163,"vw":24.7503},{"c":24.725,"h":24.725,"l":24.725,"n":1,"o":24.725,"t":"2026-10-15T18:30:00Z","v":100,"vw":24.725},{"c":24.8229,"h":24.8229,"l":24.8229,"n":1,"o":24.8229,"t":"2026-10-15T19:15:00Z","v":200,"vw":24.8229},{"c":24.84,"h":24.9,"l":24.84,"n":4,"o":24.9,"t":"2026-10-15T19:30:00Z","v":216,"vw":24.87},{"c":24.896,"h":24.896,"l":24.896,"n":1,"o":24.896,"t":"2026-10-15T19:45:00Z","v":100,"vw":24.896},{"c":25.0401,"h":25.09,"l":25.0401,"n":9,"o":25.09,"t":"2026-10-16T13:30:00Z","v":1065,"vw":25.054188},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-16T14:00:00Z","v":126,"vw":25.08},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-16T14:30:00Z","v":195,"vw":25.14},{"c":24.7301,"h":24.7301,"l":24.7301,"n":2,"o":24.7301,"t":"2026-10-16T16:15:00Z","v":130,"vw":24.7301},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-19T13:30:00Z","v":470,"vw":24.5},{"c":24.3801,"h":24.4351,"l":24.38,"n":19,"o":24.435,"t":"2026-10-19T14:00:00Z","v":4895,"vw":24.398809},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-19T15:00:00Z","v":446,"vw":24.5},{"c":24.55,"h":24.61,"l":24.55,"n":3,"o":24.61,"t":"2026-10-19T15:45:00Z","v":2529,"vw":24.552399},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-19T16:45:00Z","v":240,"vw":24.59},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-19T19:15:00Z","v":300,"vw":24.52},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-20T13:30:00Z","v":116,"vw":24.41},{"c":24.645,"h":24.645,"l":24.645,"n":8,"o":24.645,"t":"2026-10-20T14:30:00Z","v":604,"vw":24.645},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-20T15:00:00Z","v":100,"vw":24.65},{"c":24.48,"h":24.56,"l":24.48,"n":12,"o":24.56,"t":"2026-10-20T15:45:00Z","v":4466,"vw":24.490149},{"c":24.48,"h":24.55,"l":24.48,"n":4,"o":24.55,"t":"2026-10-20T16:15:00Z","v":2001,"vw":24.4835},{"c":24.575,"h":24.575,"l":24.575,"n":1,"o":24.575,"t":"2026-10-20T16:30:00Z","v":100,"vw":24.575},{"c":24.575,"h":24.575,"l":24.51,"n":5,"o":24.575,"t":"2026-10-20T16:45:00Z","v":2100,"vw":24.525476},{"c":24.49,"h":24.5,"l":24.49,"n":6,"o":24.5,"t":"2026-10-20T17:00:00Z","v":2000,"vw":24.492505},{"c":24.595,"h":24.595,"l":24.595,"n":1,"o":24.595,"t":"2026-10-20T17:45:00Z","v":100,"vw":24.595},{"c":24.935,"h":24.935,"l":24.935,"n":2,"o":24.935,"t":"2026-10-21T14:00:00Z","v":101,"vw":24.935},{"c":24.92,"h":24.92,"l":24.92,"n":6,"o":24.92,"t":"2026-10-21T14:15:00Z","v":494,"vw":24.92},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-21T15:15:00Z","v":100,"vw":24.89},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-10-21T15:30:00Z","v":132,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":7,"o":24.94,"t":"2026-10-21T16:00:00Z","v":695,"vw":24.94},{"c":24.93,"h":24.955,"l":24.93,"n":8,"o":24.955,"t":"2026-10-21T18:45:00Z","v":412,"vw":24.938333},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-21T20:00:00Z","v":605,"vw":24.95},{"c":24.415,"h":24.415,"l":24.415,"n":1,"o":24.415,"t":"2026-10-22T15:00:00Z","v":160,"vw":24.415},{"c":24.44,"h":24.47,"l":24.44,"n":3,"o":24.47,"t":"2026-10-22T15:45:00Z","v":13331,"vw":24.469587},{"c":24.59,"h":24.59,"l":24.51,"n":10,"o":24.51,"t":"2026-10-22T16:00:00Z","v":5266,"vw":24.579998},{"c":24.5,"h":24.5,"l":24.5,"n":9,"o":24.5,"t":"2026-10-22T17:00:00Z","v":321,"vw":24.5},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-22T19:45:00Z","v":100,"vw":24.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.625,"strike":28.486109430597512,"iv":0.6666952253827623,"gamma":0.0694038412129897,"theta":-0.025977124743801806,"vega":0.021925375083213197,"rho":0.00426156004392698,"breakevenPct":18.53057585748174},{"delta":0.3,"premium":0.6515359474730483,"strike":26.984640525269516,"iv":0.5359345505728871,"gamma":0.09404254228390324,"theta":-0.023102914197983212,"vega":0.02398562690544554,"rho":0.005173283108998333,"breakevenPct":12.525148504652138},{"delta":0.35,"premium":0.711462737707991,"strike":26.38537262292009,"iv":0.48474546359793375,"gamma":0.11308677357336581,"theta":-0.021783730310667042,"vega":0.025029078165126242,"rho":0.006067520003544284,"breakevenPct":10.329134204511737},{"delta":0.4,"premium":0.7713895279429336,"strike":25.786104720570663,"iv":0.43355637662298036,"gamma":0.13213100486282842,"theta":-0.02046454642335087,"vega":0.02607252942480695,"rho":0.006961756898090235,"breakevenPct":8.133119904371332},{"delta":0.45,"premium":0.8313163181778762,"strike":25.186836818221238,"iv":0.382367289648027,"gamma":0.15117523615229098,"theta":-0.019145362536034695,"vega":0.027115980684487652,"rho":0.007855993792636186,"breakevenPct":5.937105604230931},{"delta":0.5,"premium":0.9020578157272112,"strike":24.81069885190105,"iv":0.3499339326551695,"gamma":0.16382004790198326,"theta":-0.017883321209124645,"vega":0.02710078478058942,"rho":0.008752010553729086,"breakevenPct":4.693634640180227},{"delta":0.55,"premium":0.9776985208832819,"strike":24.53564174224261,"iv":0.3259971731500568,"gamma":0.17356583668447872,"theta":-0.01664716622924845,"vega":0.026606007498677125,"rho":0.00964883361826343,"breakevenPct":3.8816785957894755},{"delta":0.6,"premium":1.0533392260393524,"strike":24.260584632584173,"iv":0.3020604136449441,"gamma":0.1833116254669742,"theta":-0.015411011249372263,"vega":0.026111230216764834,"rho":0.010545656682797774,"breakevenPct":3.069722551398726},{"delta":0.65,"premium":1.1310573924655511,"strike":23.98946540440774,"iv":0.2785162975992308,"gamma":0.1918994398884976,"theta":-0.014157307968138211,"vega":0.025502982028728374,"rho":0.011443148572041682,"breakevenPct":2.282258944923817},{"delta":0.7,"premium":1.2461813519019025,"strike":23.7892498227793,"iv":0.2620419354787875,"gamma":0.1796373112182229,"theta":-0.012587638205261197,"vega":0.02285162993873882,"rho":0.012352683005233726,"breakevenPct":1.935794685184054},{"delta":0.75,"premium":1.361305311338254,"strike":23.589034241150863,"iv":0.24556757335834423,"gamma":0.1673751825479482,"theta":-0.011017968442384181,"vega":0.020200277848749268,"rho":0.013262217438425773,"breakevenPct":1.58933042544429},{"delta":0.8,"premium":1.4764292707746054,"strike":23.388818659522425,"iv":0.22909321123790088,"gamma":0.1551130538776735,"theta":-0.009448298679507163,"vega":0.01754892575875971,"rho":0.014171751871617818,"breakevenPct":1.2428661657045257},{"delta":0.85,"premium":1.5915532302109567,"strike":23.188603077893987,"iv":0.2126188491174576,"gamma":0.14285092520739878,"theta":-0.00787862891663015,"vega":0.01489757366877016,"rho":0.015081286304809862,"breakevenPct":0.8964019059647623},{"delta":0.9,"premium":2.0497058823529426,"strike":22.658823529411762,"iv":0.23751235294117662,"gamma":0.11780647058823525,"theta":-0.007031176470588238,"vega":0.012144117647058823,"rho":0.015738317455616897,"breakevenPct":0.6047614485533657}],"put":[{"delta":0.1,"premium":0.4050420094061364,"strike":17.59969447704628,"iv":1.0706502513589577,"gamma":0.024346293853103617,"theta":-0.022224406872725123,"vega":0.012115020524183603,"rho":-0.002314127608160628,"breakevenPct":29.989200050325145},{"delta":0.15,"premium":0.625,"strike":19.078169425059677,"iv":1.0194896457540443,"gamma":0.033198160554181906,"theta":-0.02788486449784122,"vega":0.01609345611317278,"rho":-0.0034785338432909794,"breakevenPct":24.864945337704892},{"delta":0.2,"premium":0.625,"strike":21.14772234217005,"iv":0.7354586520645867,"gamma":0.05550113478451977,"theta":-0.023878339417501213,"vega":0.019310478801552587,"rho":-0.004491338129203313,"breakevenPct":16.438426945561684},{"delta":0.25,"premium":0.6497281306197356,"strike":22.32970840826314,"iv":0.5850724571740763,"gamma":0.079379378033284,"theta":-0.02121507920961663,"vega":0.0218520709109983,"rho":-0.005526287518693813,"breakevenPct":11.726464667575705},{"delta":0.3,"premium":0.7119652361092481,"strike":23.095721888873985,"iv":0.5042497899102253,"gamma":0.10022251610770158,"theta":-0.019877265512313398,"vega":0.023929018678681673,"rho":-0.006585617072378441,"breakevenPct":8.860925680925329},{"delta":0.35,"premium":0.7771531737154357,"strike":23.617225389723487,"iv":0.4508133891479409,"gamma":0.12009852278132743,"theta":-0.01855297461477539,"vega":0.025368704148143056,"rho":-0.00764538910445719,"breakevenPct":7.002963289869495},{"delta":0.4,"premium":0.8436465864434292,"strike":24.08287371752635,"iv":0.40327266869338657,"gamma":0.13880470151369176,"theta":-0.01719869002904877,"vega":0.026502105081922668,"rho":-0.00870406198042258,"breakevenPct":5.377739694287767},{"delta":0.45,"premium":0.9137420083052878,"strike":24.39440892580128,"iv":0.37199904821191965,"gamma":0.1542831428046514,"theta":-0.015761648187355263,"vega":0.02679041929083127,"rho":-0.009759702113523911,"breakevenPct":4.394678674690583},{"delta":0.5,"premium":0.9838374301671465,"strike":24.705944134076205,"iv":0.3407254277304528,"gamma":0.16976158409561104,"theta":-0.014324606345661756,"vega":0.02707873349973988,"rho":-0.010815342246625243,"breakevenPct":3.4116176550933996},{"delta":0.55,"premium":1.0565369587565578,"strike":25.01245135001249,"iv":0.31037589419972267,"gamma":0.18429597537016812,"theta":-0.012888900181346391,"vega":0.027270549174057926,"rho":-0.011871026321673799,"breakevenPct":2.4596319574269794},{"delta":0.6,"premium":1.1730455073505897,"strike":25.234372394953503,"iv":0.2955723224694479,"gamma":0.1829485651746247,"theta":-0.011475664185538215,"vega":0.025838965089999968,"rho":-0.012927449634336775,"breakevenPct":2.03042798207282},{"delta":0.65,"premium":1.2895540559446217,"strike":25.456293439894516,"iv":0.2807687507391732,"gamma":0.1816011549790813,"theta":-0.010062428189730035,"vega":0.024407381005942003,"rho":-0.013983872946999753,"breakevenPct":1.60122400671866},{"delta":0.7,"premium":1.4060626045386537,"strike":25.678214484835532,"iv":0.26596517900889843,"gamma":0.18025374478353792,"theta":-0.008649192193921858,"vega":0.022975796921884045,"rho":-0.015040296259662729,"breakevenPct":1.1720200313645008},{"delta":0.75,"premium":1.5225711531326858,"strike":25.900135529776545,"iv":0.25116160727862363,"gamma":0.17890633458799451,"theta":-0.007235956198113679,"vega":0.02154421283782608,"rho":-0.016096719572325707,"breakevenPct":0.7428160560103407},{"delta":0.8,"premium":1.9445190947666207,"strike":26.38896746817539,"iv":0.2696272984441302,"gamma":0.1525892503536067,"theta":-0.006522206506364922,"vega":0.01922743988684582,"rho":-0.017363837040080717,"breakevenPct":0.4704870789545123},{"delta":0.85,"premium":3.0653100775193813,"strike":27.527131782945737,"iv":0.3598627906976745,"gamma":0.09564806201550383,"theta":-0.007401550387596902,"vega":0.016125581395348837,"rho":-0.01914397320731903,"breakevenPct":0.3997487564073366},{"delta":0.9,"premium":5.242268041237117,"strike":29.742268041237118,"iv":0.493554639175258,"gamma":0.051638144329896864,"theta":-0.00734536082474227,"vega":0.012131958762886596,"rho":-0.021779836501928235,"breakevenPct":0.24429967426709578}]},"raw":{"call":[{"delta":0.25,"premium":0.625,"strike":28.486109430597512,"iv":0.6666952253827623,"gamma":0.0694038412129897,"theta":-0.025977124743801806,"vega":0.021925375083213197,"rho":0.00426156004392698,"breakevenPct":18.53057585748174},{"delta":0.3,"premium":0.6515359474730483,"strike":26.984640525269516,"iv":0.5359345505728871,"gamma":0.09404254228390324,"theta":-0.023102914197983212,"vega":0.02398562690544554,"rho":0.005173283108998333,"breakevenPct":12.525148504652138},{"delta":0.35,"premium":0.711462737707991,"strike":26.38537262292009,"iv":0.48474546359793375,"gamma":0.11308677357336581,"theta":-0.021783730310667042,"vega":0.025029078165126242,"rho":0.006067520003544284,"breakevenPct":10.329134204511737},{"delta":0.4,"premium":0.7713895279429336,"strike":25.786104720570663,"iv":0.43355637662298036,"gamma":0.13213100486282842,"theta":-0.02046454642335087,"vega":0.02607252942480695,"rho":0.006961756898090235,"breakevenPct":8.133119904371332},{"delta":0.45,"premium":0.8313163181778762,"strike":25.186836818221238,"iv":0.382367289648027,"gamma":0.15117523615229098,"theta":-0.019145362536034695,"vega":0.027115980684487652,"rho":0.007855993792636186,"breakevenPct":5.937105604230931},{"delta":0.5,"premium":0.9020578157272112,"strike":24.81069885190105,"iv":0.3499339326551695,"gamma":0.16382004790198326,"theta":-0.017883321209124645,"vega":0.02710078478058942,"rho":0.008752010553729086,"breakevenPct":4.693634640180227},{"delta":0.55,"premium":0.9776985208832819,"strike":24.53564174224261,"iv":0.3259971731500568,"gamma":0.17356583668447872,"theta":-0.01664716622924845,"vega":0.026606007498677125,"rho":0.00964883361826343,"breakevenPct":3.8816785957894755},{"delta":0.6,"premium":1.0533392260393524,"strike":24.260584632584173,"iv":0.3020604136449441,"gamma":0.1833116254669742,"theta":-0.015411011249372263,"vega":0.026111230216764834,"rho":0.010545656682797774,"breakevenPct":3.069722551398726},{"delta":0.65,"premium":1.1310573924655511,"strike":23.98946540440774,"iv":0.2785162975992308,"gamma":0.1918994398884976,"theta":-0.014157307968138211,"vega":0.025502982028728374,"rho":0.011443148572041682,"breakevenPct":2.282258944923817},{"delta":0.7,"premium":1.2461813519019025,"strike":23.7892498227793,"iv":0.2620419354787875,"gamma":0.1796373112182229,"theta":-0.012587638205261197,"vega":0.02285162993873882,"rho":0.012352683005233726,"breakevenPct":1.935794685184054},{"delta":0.75,"premium":1.361305311338254,"strike":23.589034241150863,"iv":0.24556757335834423,"gamma":0.1673751825479482,"theta":-0.011017968442384181,"vega":0.020200277848749268,"rho":0.013262217438425773,"breakevenPct":1.58933042544429},{"delta":0.8,"premium":1.4764292707746054,"strike":23.388818659522425,"iv":0.22909321123790088,"gamma":0.1551130538776735,"theta":-0.009448298679507163,"vega":0.01754892575875971,"rho":0.014171751871617818,"breakevenPct":1.2428661657045257},{"delta":0.85,"premium":1.5915532302109567,"strike":23.188603077893987,"iv":0.2126188491174576,"gamma":0.14285092520739878,"theta":-0.00787862891663015,"vega":0.01489757366877016,"rho":0.015081286304809862,"breakevenPct":0.8964019059647623},{"delta":0.9,"premium":2.0497058823529426,"strike":22.658823529411762,"iv":0.23751235294117662,"gamma":0.11780647058823525,"theta":-0.007031176470588238,"vega":0.012144117647058823,"rho":0.015738317455616897,"breakevenPct":0.6047614485533657}],"put":[{"delta":0.1,"premium":0.4050420094061364,"strike":17.59969447704628,"iv":1.0706502513589577,"gamma":0.024346293853103617,"theta":-0.022224406872725123,"vega":0.012115020524183603,"rho":-0.002314127608160628,"breakevenPct":29.989200050325145},{"delta":0.15,"premium":0.625,"strike":19.078169425059677,"iv":1.0194896457540443,"gamma":0.033198160554181906,"theta":-0.02788486449784122,"vega":0.01609345611317278,"rho":-0.0034785338432909794,"breakevenPct":24.864945337704892},{"delta":0.2,"premium":0.625,"strike":21.14772234217005,"iv":0.7354586520645867,"gamma":0.05550113478451977,"theta":-0.023878339417501213,"vega":0.019310478801552587,"rho":-0.004491338129203313,"breakevenPct":16.438426945561684},{"delta":0.25,"premium":0.6497281306197356,"strike":22.32970840826314,"iv":0.5850724571740763,"gamma":0.079379378033284,"theta":-0.02121507920961663,"vega":0.0218520709109983,"rho":-0.005526287518693813,"breakevenPct":11.726464667575705},{"delta":0.3,"premium":0.7119652361092481,"strike":23.095721888873985,"iv":0.5042497899102253,"gamma":0.10022251610770158,"theta":-0.019877265512313398,"vega":0.023929018678681673,"rho":-0.006585617072378441,"breakevenPct":8.860925680925329},{"delta":0.35,"premium":0.7771531737154357,"strike":23.617225389723487,"iv":0.4508133891479409,"gamma":0.12009852278132743,"theta":-0.01855297461477539,"vega":0.025368704148143056,"rho":-0.00764538910445719,"breakevenPct":7.002963289869495},{"delta":0.4,"premium":0.8436465864434292,"strike":24.08287371752635,"iv":0.40327266869338657,"gamma":0.13880470151369176,"theta":-0.01719869002904877,"vega":0.026502105081922668,"rho":-0.00870406198042258,"breakevenPct":5.377739694287767},{"delta":0.45,"premium":0.9137420083052878,"strike":24.39440892580128,"iv":0.37199904821191965,"gamma":0.1542831428046514,"theta":-0.015761648187355263,"vega":0.02679041929083127,"rho":-0.009759702113523911,"breakevenPct":4.394678674690583},{"delta":0.5,"premium":0.9838374301671465,"strike":24.705944134076205,"iv":0.3407254277304528,"gamma":0.16976158409561104,"theta":-0.014324606345661756,"vega":0.02707873349973988,"rho":-0.010815342246625243,"breakevenPct":3.4116176550933996},{"delta":0.55,"premium":1.0565369587565578,"strike":25.01245135001249,"iv":0.31037589419972267,"gamma":0.18429597537016812,"theta":-0.012888900181346391,"vega":0.027270549174057926,"rho":-0.011871026321673799,"breakevenPct":2.4596319574269794},{"delta":0.6,"premium":1.1730455073505897,"strike":25.234372394953503,"iv":0.2955723224694479,"gamma":0.1829485651746247,"theta":-0.011475664185538215,"vega":0.025838965089999968,"rho":-0.012927449634336775,"breakevenPct":2.03042798207282},{"delta":0.65,"premium":1.2895540559446217,"strike":25.456293439894516,"iv":0.2807687507391732,"gamma":0.1816011549790813,"theta":-0.010062428189730035,"vega":0.024407381005942003,"rho":-0.013983872946999753,"breakevenPct":1.60122400671866},{"delta":0.7,"premium":1.4060626045386537,"strike":25.678214484835532,"iv":0.26596517900889843,"gamma":0.18025374478353792,"theta":-0.008649192193921858,"vega":0.022975796921884045,"rho":-0.015040296259662729,"breakevenPct":1.1720200313645008},{"delta":0.75,"premium":1.5225711531326858,"strike":25.900135529776545,"iv":0.25116160727862363,"gamma":0.17890633458799451,"theta":-0.007235956198113679,"vega":0.02154421283782608,"rho":-0.016096719572325707,"breakevenPct":0.7428160560103407},{"delta":0.8,"premium":1.9445190947666207,"strike":26.38896746817539,"iv":0.2696272984441302,"gamma":0.1525892503536067,"theta":-0.006522206506364922,"vega":0.01922743988684582,"rho":-0.017363837040080717,"breakevenPct":0.4704870789545123},{"delta":0.85,"premium":3.0653100775193813,"strike":27.527131782945737,"iv":0.3598627906976745,"gamma":0.09564806201550383,"theta":-0.007401550387596902,"vega":0.016125581395348837,"rho":-0.01914397320731903,"breakevenPct":0.3997487564073366},{"delta":0.9,"premium":5.242268041237117,"strike":29.742268041237118,"iv":0.493554639175258,"gamma":0.051638144329896864,"theta":-0.00734536082474227,"vega":0.012131958762886596,"rho":-0.021779836501928235,"breakevenPct":0.24429967426709578}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}