{"symbol":"SBB","url":"https://intraalpha.com/companies/SBB","capturedAt":"2026-10-23T00:21:05.709Z","state":"partial","quote":{"symbol":"SBB","last_price":23.6578,"prev_close":23.8054,"regular_close":23.6578,"change":-0.1476,"change_pct":-0.62,"regular_change":-0.1476,"regular_change_pct":-0.62,"extended_change":0,"extended_change_pct":0,"bid":23.04,"ask":24.27,"bid_size":800,"ask_size":800,"volume":1365,"vwap":23.76792,"open":23.8923,"high":23.8923,"low":23.6578,"close":23.6578,"trade_count":18,"last_trade_at":"2026-10-23T00:00:00.130646226Z","last_quote_at":"2026-10-22T23:59:07.461051608Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:03.415518936-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.077Z","bars":[{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-10-16T14:20:00Z","v":126,"vw":23.86},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-16T17:45:00Z","v":125,"vw":24.14},{"c":24.155,"h":24.155,"l":24.155,"n":1,"o":24.155,"t":"2026-10-16T18:10:00Z","v":100,"vw":24.155},{"c":24.05,"h":24.05,"l":24.05,"n":6,"o":24.05,"t":"2026-10-19T13:50:00Z","v":842,"vw":24.05},{"c":24.04,"h":24.11,"l":24.04,"n":14,"o":24.041,"t":"2026-10-19T13:55:00Z","v":2661,"vw":24.06249},{"c":24.105,"h":24.105,"l":24.105,"n":2,"o":24.105,"t":"2026-10-19T14:05:00Z","v":105,"vw":24.105},{"c":23.721,"h":23.721,"l":23.721,"n":4,"o":23.721,"t":"2026-10-20T14:45:00Z","v":208,"vw":23.721},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-20T15:20:00Z","v":450,"vw":23.75},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-20T15:25:00Z","v":997,"vw":23.75},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-21T16:00:00Z","v":100,"vw":23.76},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-21T18:25:00Z","v":400,"vw":23.76},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-21T18:45:00Z","v":400,"vw":23.73},{"c":23.8923,"h":23.8923,"l":23.8923,"n":1,"o":23.8923,"t":"2026-10-22T13:35:00Z","v":100,"vw":23.8923},{"c":23.7573,"h":23.7573,"l":23.73,"n":3,"o":23.755,"t":"2026-10-22T17:05:00Z","v":850,"vw":23.746988},{"c":23.789,"h":23.789,"l":23.789,"n":2,"o":23.789,"t":"2026-10-22T17:50:00Z","v":300,"vw":23.789}],"history":[{"c":14.7993,"h":14.7993,"l":14.5,"n":17,"o":14.5,"t":"2024-10-21T04:00:00Z","v":742,"vw":14.556551},{"c":14.8559,"h":14.88,"l":14.8559,"n":19,"o":14.88,"t":"2024-10-22T04:00:00Z","v":534,"vw":14.866667},{"c":14.995,"h":15.045,"l":14.926,"n":27,"o":14.926,"t":"2024-10-23T04:00:00Z","v":3242,"vw":14.984215},{"c":14.9521,"h":14.99,"l":14.9521,"n":12,"o":14.99,"t":"2024-10-24T04:00:00Z","v":576,"vw":14.99},{"c":15.0346,"h":15.0346,"l":14.895,"n":15,"o":14.895,"t":"2024-10-25T04:00:00Z","v":1913,"vw":14.982583},{"c":14.7987,"h":14.8499,"l":14.7987,"n":17,"o":14.8123,"t":"2024-10-28T04:00:00Z","v":1493,"vw":14.834969},{"c":14.8865,"h":14.8865,"l":14.8865,"n":8,"o":14.8865,"t":"2024-10-29T04:00:00Z","v":75,"vw":14.8865},{"c":14.866,"h":14.866,"l":14.866,"n":5,"o":14.866,"t":"2024-10-30T04:00:00Z","v":116,"vw":14.866},{"c":15.0658,"h":15.0658,"l":14.84,"n":21,"o":14.84,"t":"2024-10-31T04:00:00Z","v":2275,"vw":14.96807},{"c":15.1,"h":15.11,"l":14.9101,"n":73,"o":15.07,"t":"2024-11-01T04:00:00Z","v":168505,"vw":15.030403},{"c":15.04,"h":15.04,"l":14.93,"n":44,"o":14.98,"t":"2024-11-04T05:00:00Z","v":2471,"vw":14.98975},{"c":14.69,"h":14.86,"l":14.62,"n":204,"o":14.85,"t":"2024-11-05T05:00:00Z","v":44298,"vw":14.662332},{"c":13.74,"h":13.99,"l":13.74,"n":170,"o":13.89,"t":"2024-11-06T05:00:00Z","v":190017,"vw":13.903771},{"c":13.8747,"h":13.8747,"l":13.78,"n":35,"o":13.78,"t":"2024-11-07T05:00:00Z","v":5273,"vw":13.821404},{"c":13.818,"h":13.818,"l":13.81,"n":10,"o":13.81,"t":"2024-11-08T05:00:00Z","v":404,"vw":13.81},{"c":13.6102,"h":13.64,"l":13.5601,"n":41,"o":13.63,"t":"2024-11-11T05:00:00Z","v":6046,"vw":13.61865},{"c":13.7951,"h":13.82,"l":13.59,"n":34,"o":13.59,"t":"2024-11-12T05:00:00Z","v":8226,"vw":13.684087},{"c":13.9038,"h":13.9038,"l":13.7,"n":22,"o":13.7,"t":"2024-11-13T05:00:00Z","v":2106,"vw":13.746488},{"c":14.1201,"h":14.1201,"l":13.97,"n":27,"o":14.01,"t":"2024-11-14T05:00:00Z","v":1720,"vw":14.059643},{"c":14.263,"h":14.2801,"l":14.1914,"n":12,"o":14.1914,"t":"2024-11-15T05:00:00Z","v":1458,"vw":14.236704},{"c":14.252,"h":14.252,"l":14.17,"n":40,"o":14.2,"t":"2024-11-18T05:00:00Z","v":5519,"vw":14.206111},{"c":14.2493,"h":14.41,"l":14.2493,"n":13,"o":14.31,"t":"2024-11-19T05:00:00Z","v":1236,"vw":14.355355},{"c":14.2355,"h":14.29,"l":14.2355,"n":7,"o":14.29,"t":"2024-11-20T05:00:00Z","v":207,"vw":14.29},{"c":13.9834,"h":13.9834,"l":13.9834,"n":10,"o":13.9834,"t":"2024-11-21T05:00:00Z","v":40,"vw":13.9834},{"c":13.77,"h":13.845,"l":13.73,"n":35,"o":13.845,"t":"2024-11-22T05:00:00Z","v":2766,"vw":13.796718},{"c":13.51,"h":13.72,"l":13.39,"n":66,"o":13.72,"t":"2024-11-25T05:00:00Z","v":10487,"vw":13.475032},{"c":13.6429,"h":13.67,"l":13.53,"n":15,"o":13.53,"t":"2024-11-26T05:00:00Z","v":2810,"vw":13.621886},{"c":13.6407,"h":13.6407,"l":13.6407,"n":7,"o":13.6407,"t":"2024-11-27T05:00:00Z","v":99,"vw":13.6407},{"c":13.6281,"h":13.6281,"l":13.52,"n":8,"o":13.52,"t":"2024-11-29T05:00:00Z","v":160,"vw":13.52},{"c":13.5924,"h":13.5924,"l":13.5924,"n":5,"o":13.5924,"t":"2024-12-02T05:00:00Z","v":10,"vw":13.5924},{"c":13.6995,"h":13.6995,"l":13.6995,"n":3,"o":13.6995,"t":"2024-12-03T05:00:00Z","v":4,"vw":13.6995},{"c":13.6585,"h":13.66,"l":13.6436,"n":8,"o":13.6436,"t":"2024-12-04T05:00:00Z","v":465,"vw":13.6477},{"c":13.8026,"h":13.8026,"l":13.76,"n":29,"o":13.76,"t":"2024-12-05T05:00:00Z","v":10220,"vw":13.762707},{"c":13.8403,"h":13.87,"l":13.83,"n":15,"o":13.8353,"t":"2024-12-06T05:00:00Z","v":1577,"vw":13.844664},{"c":13.8434,"h":13.8777,"l":13.7999,"n":26,"o":13.8,"t":"2024-12-09T05:00:00Z","v":4225,"vw":13.808604},{"c":13.9081,"h":13.97,"l":13.865,"n":21,"o":13.92,"t":"2024-12-10T05:00:00Z","v":6305,"vw":13.90579},{"c":13.8147,"h":13.8559,"l":13.8147,"n":24,"o":13.82,"t":"2024-12-11T05:00:00Z","v":12407,"vw":13.851423},{"c":13.91,"h":13.91,"l":13.81,"n":71,"o":13.83,"t":"2024-12-12T05:00:00Z","v":37964,"vw":13.867799},{"c":14.0655,"h":14.125,"l":14.05,"n":22,"o":14.05,"t":"2024-12-13T05:00:00Z","v":4285,"vw":14.070346},{"c":14.0075,"h":14.08,"l":13.99,"n":15,"o":14.08,"t":"2024-12-16T05:00:00Z","v":5506,"vw":13.992687},{"c":14.1798,"h":14.1957,"l":14.11,"n":39,"o":14.11,"t":"2024-12-17T05:00:00Z","v":7092,"vw":14.167799},{"c":14.77,"h":14.77,"l":14.13,"n":72,"o":14.13,"t":"2024-12-18T05:00:00Z","v":40035,"vw":14.382379},{"c":14.842,"h":14.88,"l":14.582,"n":127,"o":14.7,"t":"2024-12-19T05:00:00Z","v":20048,"vw":14.837281},{"c":14.7881,"h":15.04,"l":14.6375,"n":109,"o":15.04,"t":"2024-12-20T05:00:00Z","v":13943,"vw":14.673531},{"c":14.547,"h":14.64,"l":14.54,"n":24,"o":14.58,"t":"2024-12-23T05:00:00Z","v":3011,"vw":14.547675},{"c":14.4368,"h":14.47,"l":14.4368,"n":16,"o":14.46,"t":"2024-12-24T05:00:00Z","v":561,"vw":14.465455},{"c":14.39,"h":14.4,"l":14.37,"n":22,"o":14.4,"t":"2024-12-26T05:00:00Z","v":3189,"vw":14.380221},{"c":14.5766,"h":14.67,"l":14.481,"n":15,"o":14.4999,"t":"2024-12-27T05:00:00Z","v":988,"vw":14.541722},{"c":14.6428,"h":14.8,"l":14.615,"n":34,"o":14.74,"t":"2024-12-30T05:00:00Z","v":1143,"vw":14.692247},{"c":14.6426,"h":14.65,"l":14.46,"n":134,"o":14.56,"t":"2024-12-31T05:00:00Z","v":22504,"vw":14.554444},{"c":14.6665,"h":14.67,"l":14.53,"n":37,"o":14.56,"t":"2025-01-02T05:00:00Z","v":3354,"vw":14.582642},{"c":14.4867,"h":14.62,"l":14.4867,"n":22,"o":14.62,"t":"2025-01-03T05:00:00Z","v":703,"vw":14.62},{"c":14.5239,"h":14.5239,"l":14.37,"n":24,"o":14.402,"t":"2025-01-06T05:00:00Z","v":1735,"vw":14.409267},{"c":14.617,"h":14.65,"l":14.35,"n":27,"o":14.35,"t":"2025-01-07T05:00:00Z","v":3043,"vw":14.430577},{"c":14.59,"h":14.77,"l":14.59,"n":29,"o":14.77,"t":"2025-01-08T05:00:00Z","v":1583,"vw":14.666936},{"c":14.9254,"h":15.03,"l":14.86,"n":30,"o":14.86,"t":"2025-01-10T05:00:00Z","v":2315,"vw":15.00371},{"c":14.8621,"h":15.17,"l":14.86,"n":49,"o":15.17,"t":"2025-01-13T05:00:00Z","v":4561,"vw":15.031204},{"c":14.6567,"h":14.84,"l":14.6567,"n":24,"o":14.84,"t":"2025-01-14T05:00:00Z","v":1308,"vw":14.808181},{"c":14.385,"h":14.43,"l":14.35,"n":37,"o":14.35,"t":"2025-01-15T05:00:00Z","v":4189,"vw":14.40149},{"c":14.3605,"h":14.3605,"l":14.35,"n":13,"o":14.35,"t":"2025-01-16T05:00:00Z","v":1023,"vw":14.3525},{"c":14.2996,"h":14.3,"l":14.2996,"n":20,"o":14.3,"t":"2025-01-17T05:00:00Z","v":312,"vw":14.3},{"c":14.085,"h":14.11,"l":14.0707,"n":16,"o":14.11,"t":"2025-01-21T05:00:00Z","v":2318,"vw":14.092099},{"c":14.2073,"h":14.23,"l":14.19,"n":7,"o":14.23,"t":"2025-01-22T05:00:00Z","v":318,"vw":14.21},{"c":14.169,"h":14.169,"l":14.169,"n":15,"o":14.169,"t":"2025-01-23T05:00:00Z","v":501,"vw":14.169},{"c":14.1932,"h":14.1932,"l":14.1334,"n":36,"o":14.14,"t":"2025-01-24T05:00:00Z","v":1537,"vw":14.139554},{"c":14.2395,"h":14.2772,"l":14.11,"n":22,"o":14.17,"t":"2025-01-27T05:00:00Z","v":1446,"vw":14.17884},{"c":14.2364,"h":14.25,"l":14.2364,"n":7,"o":14.25,"t":"2025-01-28T05:00:00Z","v":258,"vw":14.25},{"c":14.289,"h":14.33,"l":14.2305,"n":13,"o":14.2305,"t":"2025-01-29T05:00:00Z","v":474,"vw":14.26047},{"c":14.1392,"h":14.2,"l":14.084,"n":20,"o":14.17,"t":"2025-01-30T05:00:00Z","v":1434,"vw":14.154911},{"c":14.2765,"h":14.2765,"l":14.2765,"n":8,"o":14.2765,"t":"2025-01-31T05:00:00Z","v":283,"vw":14.2765},{"c":14.4864,"h":14.66,"l":14.4001,"n":54,"o":14.59,"t":"2025-02-03T05:00:00Z","v":5947,"vw":14.549008},{"c":14.3129,"h":14.42,"l":14.3129,"n":14,"o":14.42,"t":"2025-02-04T05:00:00Z","v":909,"vw":14.382926},{"c":14.1936,"h":14.205,"l":14.1805,"n":18,"o":14.2,"t":"2025-02-05T05:00:00Z","v":1473,"vw":14.1932},{"c":14.2602,"h":14.2602,"l":14.25,"n":12,"o":14.25,"t":"2025-02-06T05:00:00Z","v":428,"vw":14.25},{"c":14.455,"h":14.4699,"l":14.28,"n":18,"o":14.28,"t":"2025-02-07T05:00:00Z","v":1291,"vw":14.384505},{"c":14.4548,"h":14.5,"l":14.4548,"n":14,"o":14.5,"t":"2025-02-10T05:00:00Z","v":2103,"vw":14.496353},{"c":14.4794,"h":14.5073,"l":14.4794,"n":12,"o":14.501,"t":"2025-02-11T05:00:00Z","v":854,"vw":14.502495},{"c":14.6516,"h":14.74,"l":14.64,"n":19,"o":14.74,"t":"2025-02-12T05:00:00Z","v":1397,"vw":14.667409},{"c":14.4567,"h":14.5,"l":14.4567,"n":17,"o":14.5,"t":"2025-02-13T05:00:00Z","v":507,"vw":14.5},{"c":14.4613,"h":14.4613,"l":14.44,"n":10,"o":14.44,"t":"2025-02-14T05:00:00Z","v":823,"vw":14.45},{"c":14.4026,"h":14.46,"l":14.4026,"n":4,"o":14.46,"t":"2025-02-18T05:00:00Z","v":104,"vw":14.46},{"c":14.4452,"h":14.4452,"l":14.41,"n":13,"o":14.41,"t":"2025-02-19T05:00:00Z","v":626,"vw":14.41},{"c":14.5726,"h":14.6768,"l":14.5726,"n":22,"o":14.6768,"t":"2025-02-20T05:00:00Z","v":1880,"vw":14.637562},{"c":14.9972,"h":14.9972,"l":14.66,"n":21,"o":14.66,"t":"2025-02-21T05:00:00Z","v":1522,"vw":14.963878},{"c":15.079,"h":15.11,"l":14.94,"n":52,"o":15,"t":"2025-02-24T05:00:00Z","v":4263,"vw":15.04599},{"c":15.0846,"h":15.105,"l":15,"n":22,"o":15.017,"t":"2025-02-25T05:00:00Z","v":4621,"vw":15.05981},{"c":15.0984,"h":15.1072,"l":14.9876,"n":34,"o":15,"t":"2025-02-26T05:00:00Z","v":5653,"vw":15.012358},{"c":15.3152,"h":15.3152,"l":14.99,"n":44,"o":14.99,"t":"2025-02-27T05:00:00Z","v":3070,"vw":15.158677},{"c":15.1864,"h":15.392,"l":15.1864,"n":64,"o":15.3638,"t":"2025-02-28T05:00:00Z","v":4930,"vw":15.294467},{"c":15.5588,"h":15.58,"l":15.11,"n":36,"o":15.24,"t":"2025-03-03T05:00:00Z","v":2179,"vw":15.28203},{"c":15.7809,"h":15.99,"l":15.6399,"n":93,"o":15.8,"t":"2025-03-04T05:00:00Z","v":7785,"vw":15.8239},{"c":15.6643,"h":15.91,"l":15.65,"n":78,"o":15.73,"t":"2025-03-05T05:00:00Z","v":10466,"vw":15.754575},{"c":15.8448,"h":15.9499,"l":15.74,"n":106,"o":15.87,"t":"2025-03-06T05:00:00Z","v":8173,"vw":15.87718},{"c":15.79,"h":16.08,"l":15.79,"n":63,"o":15.89,"t":"2025-03-07T05:00:00Z","v":4471,"vw":15.853557},{"c":16.1708,"h":16.2,"l":15.925,"n":104,"o":16.06,"t":"2025-03-10T04:00:00Z","v":11389,"vw":16.035107},{"c":16.22,"h":16.37,"l":16.08,"n":113,"o":16.08,"t":"2025-03-11T04:00:00Z","v":10902,"vw":16.214209},{"c":16.2507,"h":16.34,"l":16.065,"n":69,"o":16.065,"t":"2025-03-12T04:00:00Z","v":23610,"vw":16.217693},{"c":16.5255,"h":16.5939,"l":16.29,"n":89,"o":16.3699,"t":"2025-03-13T04:00:00Z","v":10302,"vw":16.400042},{"c":16.1705,"h":16.43,"l":16.17,"n":102,"o":16.43,"t":"2025-03-14T04:00:00Z","v":15472,"vw":16.263449},{"c":15.9825,"h":16.0972,"l":15.91,"n":79,"o":16.07,"t":"2025-03-17T04:00:00Z","v":6746,"vw":15.953955},{"c":16.1025,"h":16.16,"l":16.0731,"n":47,"o":16.16,"t":"2025-03-18T04:00:00Z","v":3194,"vw":16.084344},{"c":15.8846,"h":16.17,"l":15.79,"n":43,"o":16.17,"t":"2025-03-19T04:00:00Z","v":4040,"vw":15.865392},{"c":15.9439,"h":15.9617,"l":15.84,"n":42,"o":15.9617,"t":"2025-03-20T04:00:00Z","v":5122,"vw":15.902385},{"c":16.0873,"h":16.18,"l":16.0873,"n":41,"o":16.18,"t":"2025-03-21T04:00:00Z","v":2185,"vw":16.152074},{"c":15.6677,"h":15.76,"l":15.651,"n":58,"o":15.75,"t":"2025-03-24T04:00:00Z","v":6700,"vw":15.740401},{"c":15.7463,"h":15.75,"l":15.66,"n":26,"o":15.68,"t":"2025-03-25T04:00:00Z","v":1749,"vw":15.709114},{"c":15.7541,"h":15.805,"l":15.6419,"n":18,"o":15.6419,"t":"2025-03-26T04:00:00Z","v":543,"vw":15.766114},{"c":15.7879,"h":15.8599,"l":15.738,"n":23,"o":15.79,"t":"2025-03-27T04:00:00Z","v":2526,"vw":15.78947},{"c":16.1477,"h":16.18,"l":15.9699,"n":52,"o":15.97,"t":"2025-03-28T04:00:00Z","v":1872,"vw":16.120703},{"c":16.0832,"h":16.41,"l":16.0832,"n":48,"o":16.24,"t":"2025-03-31T04:00:00Z","v":1425,"vw":16.294333},{"c":16.0512,"h":16.06,"l":16,"n":30,"o":16.06,"t":"2025-04-01T04:00:00Z","v":955,"vw":16.026254},{"c":15.82,"h":16.36,"l":15.81,"n":62,"o":16.36,"t":"2025-04-02T04:00:00Z","v":3834,"vw":16.118236},{"c":17.01,"h":17.02,"l":16.55,"n":199,"o":16.55,"t":"2025-04-03T04:00:00Z","v":27259,"vw":16.837329},{"c":17.75,"h":18.07,"l":17.6,"n":212,"o":17.6,"t":"2025-04-04T04:00:00Z","v":16410,"vw":17.767229},{"c":17.9799,"h":18.64,"l":17.13,"n":264,"o":18.12,"t":"2025-04-07T04:00:00Z","v":32874,"vw":18.055681},{"c":18.43,"h":18.62,"l":17.15,"n":134,"o":17.15,"t":"2025-04-08T04:00:00Z","v":13012,"vw":17.864178},{"c":16.7601,"h":18.6299,"l":16.64,"n":298,"o":18.54,"t":"2025-04-09T04:00:00Z","v":35691,"vw":17.678031},{"c":17.5638,"h":17.894,"l":17.13,"n":134,"o":17.13,"t":"2025-04-10T04:00:00Z","v":14907,"vw":17.632291},{"c":17.3657,"h":17.93,"l":17.35,"n":85,"o":17.77,"t":"2025-04-11T04:00:00Z","v":8898,"vw":17.512013},{"c":17.1435,"h":17.34,"l":16.96,"n":57,"o":16.97,"t":"2025-04-14T04:00:00Z","v":6004,"vw":17.131123},{"c":17.2349,"h":17.27,"l":17.165,"n":42,"o":17.27,"t":"2025-04-15T04:00:00Z","v":1784,"vw":17.217339},{"c":17.465,"h":17.63,"l":17.2015,"n":64,"o":17.46,"t":"2025-04-16T04:00:00Z","v":22860,"vw":17.381718},{"c":17.2501,"h":17.45,"l":17.23,"n":40,"o":17.29,"t":"2025-04-17T04:00:00Z","v":2193,"vw":17.297987},{"c":17.6139,"h":17.78,"l":17.39,"n":77,"o":17.43,"t":"2025-04-21T04:00:00Z","v":6798,"vw":17.649442},{"c":17.1292,"h":17.45,"l":17.1292,"n":90,"o":17.25,"t":"2025-04-22T04:00:00Z","v":4328,"vw":17.188109},{"c":16.8713,"h":16.88,"l":16.3609,"n":138,"o":16.58,"t":"2025-04-23T04:00:00Z","v":27904,"vw":16.589822},{"c":16.5848,"h":16.8265,"l":16.54,"n":76,"o":16.82,"t":"2025-04-24T04:00:00Z","v":8153,"vw":16.624963},{"c":16.6137,"h":16.785,"l":16.6137,"n":42,"o":16.76,"t":"2025-04-25T04:00:00Z","v":1615,"vw":16.717835},{"c":16.4701,"h":16.74,"l":16.46,"n":73,"o":16.4911,"t":"2025-04-28T04:00:00Z","v":12525,"vw":16.572881},{"c":16.4794,"h":16.73,"l":16.39,"n":98,"o":16.73,"t":"2025-04-29T04:00:00Z","v":14705,"vw":16.483798},{"c":16.5647,"h":16.8699,"l":16.5647,"n":57,"o":16.83,"t":"2025-04-30T04:00:00Z","v":3974,"vw":16.714127},{"c":16.4523,"h":16.4523,"l":16.38,"n":52,"o":16.38,"t":"2025-05-01T04:00:00Z","v":1878,"vw":16.408999},{"c":16.1105,"h":16.37,"l":16.07,"n":34,"o":16.37,"t":"2025-05-02T04:00:00Z","v":1511,"vw":16.127759},{"c":16.2156,"h":16.2156,"l":16.06,"n":55,"o":16.21,"t":"2025-05-05T04:00:00Z","v":4826,"vw":16.14593},{"c":16.2963,"h":16.3415,"l":16.2963,"n":21,"o":16.3415,"t":"2025-05-06T04:00:00Z","v":400,"vw":16.3415},{"c":16.2739,"h":16.32,"l":16.27,"n":26,"o":16.32,"t":"2025-05-07T04:00:00Z","v":465,"vw":16.295},{"c":16.019,"h":16.019,"l":15.88,"n":58,"o":15.88,"t":"2025-05-08T04:00:00Z","v":1529,"vw":15.931457},{"c":16.015,"h":16.015,"l":15.971,"n":18,"o":15.971,"t":"2025-05-09T04:00:00Z","v":705,"vw":15.974167},{"c":15.435,"h":15.59,"l":15.3801,"n":30,"o":15.59,"t":"2025-05-12T04:00:00Z","v":4095,"vw":15.437197},{"c":15.3422,"h":15.4,"l":15.2619,"n":27,"o":15.35,"t":"2025-05-13T04:00:00Z","v":9129,"vw":15.333691},{"c":15.4828,"h":15.4828,"l":15.3908,"n":18,"o":15.3908,"t":"2025-05-14T04:00:00Z","v":1034,"vw":15.438062},{"c":15.4373,"h":15.59,"l":15.4373,"n":22,"o":15.58,"t":"2025-05-15T04:00:00Z","v":1643,"vw":15.531185},{"c":15.3295,"h":15.44,"l":15.323,"n":27,"o":15.42,"t":"2025-05-16T04:00:00Z","v":3497,"vw":15.36629},{"c":15.4043,"h":15.58,"l":15.4043,"n":11,"o":15.58,"t":"2025-05-19T04:00:00Z","v":945,"vw":15.548149},{"c":15.4377,"h":15.4377,"l":15.4377,"n":29,"o":15.4377,"t":"2025-05-20T04:00:00Z","v":645,"vw":15.4377},{"c":15.8708,"h":15.92,"l":15.6068,"n":38,"o":15.64,"t":"2025-05-21T04:00:00Z","v":5000,"vw":15.792146},{"c":15.92,"h":15.92,"l":15.892,"n":25,"o":15.892,"t":"2025-05-22T04:00:00Z","v":1087,"vw":15.90043},{"c":15.9906,"h":16.04,"l":15.9906,"n":19,"o":16.04,"t":"2025-05-23T04:00:00Z","v":1347,"vw":16.04},{"c":15.5384,"h":15.72,"l":15.5301,"n":57,"o":15.72,"t":"2025-05-27T04:00:00Z","v":4745,"vw":15.557811},{"c":15.7691,"h":15.7691,"l":15.605,"n":15,"o":15.605,"t":"2025-05-28T04:00:00Z","v":1113,"vw":15.633571},{"c":15.68,"h":15.731,"l":15.68,"n":20,"o":15.731,"t":"2025-05-29T04:00:00Z","v":628,"vw":15.7225},{"c":15.7478,"h":15.7882,"l":15.7386,"n":13,"o":15.7882,"t":"2025-05-30T04:00:00Z","v":805,"vw":15.755133},{"c":15.8479,"h":15.91,"l":15.811,"n":37,"o":15.891,"t":"2025-06-02T04:00:00Z","v":3599,"vw":15.849405},{"c":15.58,"h":15.87,"l":15.58,"n":21,"o":15.87,"t":"2025-06-03T04:00:00Z","v":1423,"vw":15.621287},{"c":15.615,"h":15.615,"l":15.5102,"n":17,"o":15.5102,"t":"2025-06-04T04:00:00Z","v":737,"vw":15.5458},{"c":15.6416,"h":15.76,"l":15.6416,"n":16,"o":15.76,"t":"2025-06-05T04:00:00Z","v":277,"vw":15.76},{"c":15.4692,"h":15.55,"l":15.46,"n":74,"o":15.46,"t":"2025-06-06T04:00:00Z","v":7489,"vw":15.510601},{"c":15.34,"h":15.38,"l":15.29,"n":36,"o":15.38,"t":"2025-06-09T04:00:00Z","v":4219,"vw":15.35433},{"c":15.2221,"h":15.25,"l":15.1381,"n":21,"o":15.1381,"t":"2025-06-10T04:00:00Z","v":746,"vw":15.212133},{"c":15.3167,"h":15.3167,"l":15.16,"n":42,"o":15.16,"t":"2025-06-11T04:00:00Z","v":1307,"vw":15.212678},{"c":15.3833,"h":15.45,"l":15.3833,"n":15,"o":15.45,"t":"2025-06-12T04:00:00Z","v":444,"vw":15.45},{"c":15.6974,"h":15.6974,"l":15.5686,"n":18,"o":15.5686,"t":"2025-06-13T04:00:00Z","v":145,"vw":15.5686},{"c":15.5086,"h":15.5086,"l":15.411,"n":15,"o":15.44,"t":"2025-06-16T04:00:00Z","v":505,"vw":15.421741},{"c":15.6762,"h":15.6762,"l":15.58,"n":17,"o":15.58,"t":"2025-06-17T04:00:00Z","v":376,"vw":15.625},{"c":15.6275,"h":15.6275,"l":15.525,"n":15,"o":15.525,"t":"2025-06-18T04:00:00Z","v":235,"vw":15.525},{"c":15.6325,"h":15.641,"l":15.6325,"n":23,"o":15.641,"t":"2025-06-20T04:00:00Z","v":341,"vw":15.641},{"c":15.4789,"h":15.8099,"l":15.4789,"n":34,"o":15.6299,"t":"2025-06-23T04:00:00Z","v":2610,"vw":15.651986},{"c":15.29,"h":15.33,"l":15.29,"n":41,"o":15.3,"t":"2025-06-24T04:00:00Z","v":3741,"vw":15.329004},{"c":15.345,"h":15.345,"l":15.29,"n":18,"o":15.29,"t":"2025-06-25T04:00:00Z","v":2489,"vw":15.317711},{"c":15.1176,"h":15.3,"l":15.1176,"n":21,"o":15.3,"t":"2025-06-26T04:00:00Z","v":1387,"vw":15.186727},{"c":15.12,"h":15.12,"l":15.12,"n":17,"o":15.12,"t":"2025-06-27T04:00:00Z","v":600,"vw":15.12},{"c":15.1018,"h":15.13,"l":15.0899,"n":51,"o":15.1294,"t":"2025-06-30T04:00:00Z","v":5243,"vw":15.114339},{"c":14.86,"h":15.13,"l":14.65,"n":84,"o":15.13,"t":"2025-07-01T04:00:00Z","v":13566,"vw":14.675667},{"c":14.6905,"h":14.83,"l":14.6905,"n":20,"o":14.83,"t":"2025-07-02T04:00:00Z","v":263,"vw":14.83},{"c":14.6199,"h":14.6199,"l":14.6199,"n":14,"o":14.6199,"t":"2025-07-03T04:00:00Z","v":68,"vw":14.6199},{"c":14.9,"h":14.9,"l":14.73,"n":40,"o":14.73,"t":"2025-07-07T04:00:00Z","v":2059,"vw":14.801619},{"c":14.7534,"h":14.7534,"l":14.7132,"n":22,"o":14.7132,"t":"2025-07-08T04:00:00Z","v":615,"vw":14.718101},{"c":14.67,"h":14.75,"l":14.67,"n":27,"o":14.75,"t":"2025-07-09T04:00:00Z","v":1474,"vw":14.736604},{"c":14.49,"h":14.49,"l":14.45,"n":25,"o":14.45,"t":"2025-07-10T04:00:00Z","v":1802,"vw":14.45},{"c":14.6537,"h":14.68,"l":14.6133,"n":31,"o":14.651,"t":"2025-07-11T04:00:00Z","v":2907,"vw":14.627442},{"c":14.6262,"h":14.72,"l":14.6262,"n":24,"o":14.72,"t":"2025-07-14T04:00:00Z","v":325,"vw":14.705},{"c":14.9155,"h":14.9194,"l":14.71,"n":25,"o":14.71,"t":"2025-07-15T04:00:00Z","v":2092,"vw":14.820016},{"c":14.8231,"h":14.95,"l":14.8,"n":37,"o":14.95,"t":"2025-07-16T04:00:00Z","v":4064,"vw":14.885754},{"c":14.6571,"h":14.79,"l":14.6425,"n":16,"o":14.79,"t":"2025-07-17T04:00:00Z","v":1119,"vw":14.756626},{"c":14.788,"h":14.788,"l":14.7601,"n":15,"o":14.7601,"t":"2025-07-18T04:00:00Z","v":304,"vw":14.7601},{"c":14.7924,"h":14.8,"l":14.68,"n":14,"o":14.8,"t":"2025-07-21T04:00:00Z","v":803,"vw":14.752182},{"c":14.641,"h":14.71,"l":14.641,"n":12,"o":14.71,"t":"2025-07-22T04:00:00Z","v":382,"vw":14.681},{"c":14.54,"h":14.54,"l":14.52,"n":12,"o":14.52,"t":"2025-07-23T04:00:00Z","v":197,"vw":14.52},{"c":14.76,"h":14.77,"l":14.601,"n":24,"o":14.601,"t":"2025-07-24T04:00:00Z","v":2830,"vw":14.741367},{"c":14.7,"h":14.77,"l":14.6609,"n":27,"o":14.7309,"t":"2025-07-25T04:00:00Z","v":2110,"vw":14.757712},{"c":14.695,"h":14.695,"l":14.6767,"n":7,"o":14.68,"t":"2025-07-28T04:00:00Z","v":2159,"vw":14.677698},{"c":14.7551,"h":14.79,"l":14.55,"n":16,"o":14.55,"t":"2025-07-29T04:00:00Z","v":1844,"vw":14.708894},{"c":14.8504,"h":14.915,"l":14.67,"n":25,"o":14.67,"t":"2025-07-30T04:00:00Z","v":2239,"vw":14.681667},{"c":15.0436,"h":15.05,"l":14.9,"n":12,"o":14.9,"t":"2025-07-31T04:00:00Z","v":34049,"vw":15.000162},{"c":15.2811,"h":15.48,"l":15.21,"n":50,"o":15.405,"t":"2025-08-01T04:00:00Z","v":20244,"vw":15.323732},{"c":15.0474,"h":15.215,"l":15.0474,"n":31,"o":15.2072,"t":"2025-08-04T04:00:00Z","v":2705,"vw":15.158686},{"c":14.9392,"h":15.07,"l":14.9392,"n":13,"o":15.07,"t":"2025-08-05T04:00:00Z","v":308,"vw":15.065},{"c":14.9727,"h":15.12,"l":14.911,"n":21,"o":15.12,"t":"2025-08-06T04:00:00Z","v":4556,"vw":15.002602},{"c":14.9728,"h":15.03,"l":14.905,"n":437,"o":14.905,"t":"2025-08-07T04:00:00Z","v":96958,"vw":15.007691},{"c":14.9681,"h":14.9681,"l":14.891,"n":11,"o":14.9,"t":"2025-08-08T04:00:00Z","v":366,"vw":14.894},{"c":14.995,"h":14.995,"l":14.995,"n":12,"o":14.995,"t":"2025-08-11T04:00:00Z","v":138,"vw":14.995},{"c":14.51,"h":14.805,"l":14.51,"n":40,"o":14.805,"t":"2025-08-12T04:00:00Z","v":4081,"vw":14.636677},{"c":14.2001,"h":14.41,"l":14.1805,"n":42,"o":14.31,"t":"2025-08-13T04:00:00Z","v":4473,"vw":14.308307},{"c":14.4201,"h":14.5,"l":14.4201,"n":22,"o":14.43,"t":"2025-08-14T04:00:00Z","v":2304,"vw":14.447972},{"c":14.5003,"h":14.5199,"l":14.49,"n":14,"o":14.49,"t":"2025-08-15T04:00:00Z","v":1311,"vw":14.512577},{"c":14.475,"h":14.475,"l":14.475,"n":12,"o":14.475,"t":"2025-08-18T04:00:00Z","v":38,"vw":14.475},{"c":14.4802,"h":14.5,"l":14.4624,"n":11,"o":14.5,"t":"2025-08-19T04:00:00Z","v":417,"vw":14.486795},{"c":14.5377,"h":14.59,"l":14.525,"n":15,"o":14.525,"t":"2025-08-20T04:00:00Z","v":2334,"vw":14.543363},{"c":14.5601,"h":14.5601,"l":14.544,"n":10,"o":14.55,"t":"2025-08-21T04:00:00Z","v":336,"vw":14.547931},{"c":14.0039,"h":14.462,"l":13.9831,"n":17,"o":14.462,"t":"2025-08-22T04:00:00Z","v":1213,"vw":14.136847},{"c":14.1265,"h":14.1265,"l":14.02,"n":13,"o":14.02,"t":"2025-08-25T04:00:00Z","v":183,"vw":14.02},{"c":14.0908,"h":14.0908,"l":14.04,"n":10,"o":14.04,"t":"2025-08-26T04:00:00Z","v":124,"vw":14.04},{"c":13.98,"h":14,"l":13.98,"n":11,"o":14,"t":"2025-08-27T04:00:00Z","v":143,"vw":14},{"c":14.0021,"h":14.0021,"l":14,"n":10,"o":14,"t":"2025-08-28T04:00:00Z","v":111,"vw":14},{"c":14.0651,"h":14.07,"l":13.95,"n":21,"o":13.95,"t":"2025-08-29T04:00:00Z","v":1250,"vw":14.042869},{"c":14.18,"h":14.18,"l":14.16,"n":12,"o":14.16,"t":"2025-09-02T04:00:00Z","v":143,"vw":14.16},{"c":14.1994,"h":14.2394,"l":14.16,"n":16,"o":14.16,"t":"2025-09-03T04:00:00Z","v":765,"vw":14.222385},{"c":14.0095,"h":14.1493,"l":14.0095,"n":23,"o":14.14,"t":"2025-09-04T04:00:00Z","v":2239,"vw":14.105457},{"c":13.9668,"h":14.0015,"l":13.94,"n":17,"o":13.94,"t":"2025-09-05T04:00:00Z","v":1669,"vw":13.965997},{"c":13.9771,"h":14.06,"l":13.9501,"n":16,"o":14.06,"t":"2025-09-08T04:00:00Z","v":2707,"vw":13.975422},{"c":14.1166,"h":14.12,"l":14.03,"n":34,"o":14.03,"t":"2025-09-09T04:00:00Z","v":2780,"vw":14.103749},{"c":14.13,"h":14.145,"l":14.04,"n":52,"o":14.145,"t":"2025-09-10T04:00:00Z","v":6427,"vw":14.102563},{"c":13.8488,"h":14.032,"l":13.8401,"n":22,"o":14.032,"t":"2025-09-11T04:00:00Z","v":1755,"vw":13.944344},{"c":14.028,"h":14.0592,"l":13.82,"n":33,"o":13.82,"t":"2025-09-12T04:00:00Z","v":1586,"vw":13.945001},{"c":14.0258,"h":14.0399,"l":13.93,"n":52,"o":14.03,"t":"2025-09-15T04:00:00Z","v":5899,"vw":14.003294},{"c":14.04,"h":14.1,"l":14.04,"n":16,"o":14.09,"t":"2025-09-16T04:00:00Z","v":851,"vw":14.082484},{"c":14.0498,"h":14.05,"l":13.76,"n":30,"o":13.931,"t":"2025-09-17T04:00:00Z","v":2344,"vw":13.950587},{"c":13.7534,"h":13.9,"l":13.7534,"n":28,"o":13.9,"t":"2025-09-18T04:00:00Z","v":1666,"vw":13.815613},{"c":13.942,"h":13.97,"l":13.82,"n":38,"o":13.82,"t":"2025-09-19T04:00:00Z","v":2171,"vw":13.884259},{"c":13.88,"h":13.97,"l":13.88,"n":17,"o":13.89,"t":"2025-09-22T04:00:00Z","v":2019,"vw":13.943493},{"c":13.9119,"h":13.9119,"l":13.771,"n":17,"o":13.7804,"t":"2025-09-23T04:00:00Z","v":2246,"vw":13.78918},{"c":13.91,"h":13.9499,"l":13.815,"n":25,"o":13.815,"t":"2025-09-24T04:00:00Z","v":3240,"vw":13.885659},{"c":14.06,"h":14.11,"l":14.0256,"n":19,"o":14.08,"t":"2025-09-25T04:00:00Z","v":3545,"vw":14.067275},{"c":13.9,"h":13.98,"l":13.9,"n":20,"o":13.97,"t":"2025-09-26T04:00:00Z","v":1162,"vw":13.955281},{"c":13.9133,"h":13.956,"l":13.91,"n":15,"o":13.91,"t":"2025-09-29T04:00:00Z","v":636,"vw":13.926904},{"c":13.8811,"h":13.94,"l":13.8811,"n":16,"o":13.94,"t":"2025-09-30T04:00:00Z","v":477,"vw":13.94},{"c":13.8563,"h":13.93,"l":13.761,"n":70,"o":13.761,"t":"2025-10-01T04:00:00Z","v":9274,"vw":13.875077},{"c":13.8215,"h":14.21,"l":13.7907,"n":18,"o":14.21,"t":"2025-10-02T04:00:00Z","v":3278,"vw":14.038637},{"c":13.6948,"h":13.6948,"l":13.63,"n":24,"o":13.6899,"t":"2025-10-03T04:00:00Z","v":1839,"vw":13.66532},{"c":13.7805,"h":13.7805,"l":13.6559,"n":31,"o":13.71,"t":"2025-10-06T04:00:00Z","v":2221,"vw":13.696458},{"c":13.9514,"h":13.9994,"l":13.8,"n":20,"o":13.8,"t":"2025-10-07T04:00:00Z","v":2266,"vw":13.955217},{"c":13.835,"h":13.93,"l":13.81,"n":23,"o":13.93,"t":"2025-10-08T04:00:00Z","v":2313,"vw":13.876107},{"c":13.9987,"h":14.05,"l":13.931,"n":35,"o":13.931,"t":"2025-10-09T04:00:00Z","v":4196,"vw":14.009574},{"c":14.4599,"h":14.4599,"l":14,"n":41,"o":14,"t":"2025-10-10T04:00:00Z","v":3378,"vw":14.306867},{"c":14.169,"h":14.24,"l":14.16,"n":33,"o":14.24,"t":"2025-10-13T04:00:00Z","v":3992,"vw":14.192383},{"c":13.93,"h":14.32,"l":13.8815,"n":34,"o":14.32,"t":"2025-10-14T04:00:00Z","v":1685,"vw":13.986059},{"c":13.8188,"h":13.86,"l":13.75,"n":20,"o":13.75,"t":"2025-10-15T04:00:00Z","v":1652,"vw":13.81937},{"c":14,"h":14.03,"l":13.96,"n":47,"o":13.9747,"t":"2025-10-16T04:00:00Z","v":6465,"vw":13.991097},{"c":14.04,"h":14.14,"l":14,"n":33,"o":14,"t":"2025-10-17T04:00:00Z","v":2692,"vw":14.093246},{"c":13.8047,"h":13.909,"l":13.8047,"n":39,"o":13.8415,"t":"2025-10-20T04:00:00Z","v":4768,"vw":13.836673},{"c":13.785,"h":13.91,"l":13.76,"n":14,"o":13.91,"t":"2025-10-21T04:00:00Z","v":660,"vw":13.794803},{"c":13.899,"h":13.9516,"l":13.82,"n":32,"o":13.82,"t":"2025-10-22T04:00:00Z","v":2366,"vw":13.916112},{"c":13.76,"h":13.85,"l":13.75,"n":16,"o":13.85,"t":"2025-10-23T04:00:00Z","v":480,"vw":13.791139},{"c":13.641,"h":13.7,"l":13.6064,"n":35,"o":13.7,"t":"2025-10-24T04:00:00Z","v":2994,"vw":13.637738},{"c":13.66,"h":13.7,"l":13.61,"n":31,"o":13.61,"t":"2025-10-27T04:00:00Z","v":1726,"vw":13.649371},{"c":13.7462,"h":13.79,"l":13.69,"n":23,"o":13.79,"t":"2025-10-28T04:00:00Z","v":1181,"vw":13.719569},{"c":13.91,"h":13.91,"l":13.91,"n":14,"o":13.91,"t":"2025-10-29T04:00:00Z","v":107,"vw":13.91},{"c":14.0498,"h":14.0564,"l":13.97,"n":20,"o":13.97,"t":"2025-10-30T04:00:00Z","v":1743,"vw":14.021318},{"c":14.0124,"h":14.075,"l":13.9901,"n":20,"o":14.06,"t":"2025-10-31T04:00:00Z","v":5160,"vw":14.041038},{"c":14.0701,"h":14.21,"l":14.07,"n":157,"o":14.148,"t":"2025-11-03T05:00:00Z","v":29331,"vw":14.119825},{"c":14.232,"h":14.24,"l":14.091,"n":52,"o":14.1599,"t":"2025-11-04T05:00:00Z","v":4462,"vw":14.162347},{"c":13.95,"h":14.23,"l":13.92,"n":104,"o":14.23,"t":"2025-11-05T05:00:00Z","v":23419,"vw":13.99367},{"c":14.1626,"h":14.17,"l":14.05,"n":127,"o":14.05,"t":"2025-11-06T05:00:00Z","v":22775,"vw":14.131536},{"c":14.0486,"h":14.279,"l":14.0486,"n":79,"o":14.22,"t":"2025-11-07T05:00:00Z","v":9888,"vw":14.21893},{"c":13.8985,"h":13.98,"l":13.8305,"n":56,"o":13.98,"t":"2025-11-10T05:00:00Z","v":8771,"vw":13.883851},{"c":13.8551,"h":13.912,"l":13.85,"n":41,"o":13.89,"t":"2025-11-11T05:00:00Z","v":3153,"vw":13.88015},{"c":13.8615,"h":13.8615,"l":13.75,"n":26,"o":13.76,"t":"2025-11-12T05:00:00Z","v":1217,"vw":13.803316},{"c":14.1798,"h":14.225,"l":13.93,"n":101,"o":13.93,"t":"2025-11-13T05:00:00Z","v":8687,"vw":14.158162},{"c":14.19,"h":14.47,"l":14.1445,"n":38,"o":14.47,"t":"2025-11-14T05:00:00Z","v":3862,"vw":14.272968},{"c":14.51,"h":14.57,"l":14.19,"n":69,"o":14.22,"t":"2025-11-17T05:00:00Z","v":11009,"vw":14.515904},{"c":14.4588,"h":14.78,"l":14.4501,"n":42,"o":14.78,"t":"2025-11-18T05:00:00Z","v":5461,"vw":14.54154},{"c":14.5214,"h":14.58,"l":14.48,"n":40,"o":14.48,"t":"2025-11-19T05:00:00Z","v":3480,"vw":14.551487},{"c":14.7821,"h":14.7821,"l":14.25,"n":87,"o":14.25,"t":"2025-11-20T05:00:00Z","v":11401,"vw":14.669207},{"c":14.36,"h":14.68,"l":14.25,"n":62,"o":14.68,"t":"2025-11-21T05:00:00Z","v":6658,"vw":14.346277},{"c":14.129,"h":14.28,"l":14.081,"n":55,"o":14.27,"t":"2025-11-24T05:00:00Z","v":3764,"vw":14.172617},{"c":13.7727,"h":14.02,"l":13.75,"n":61,"o":14.02,"t":"2025-11-25T05:00:00Z","v":3270,"vw":13.824627},{"c":13.6921,"h":13.75,"l":13.59,"n":113,"o":13.75,"t":"2025-11-26T05:00:00Z","v":20766,"vw":13.640712},{"c":13.7116,"h":13.759,"l":13.7116,"n":22,"o":13.74,"t":"2025-11-28T05:00:00Z","v":1597,"vw":13.736384},{"c":13.82,"h":13.82,"l":13.77,"n":22,"o":13.77,"t":"2025-12-01T05:00:00Z","v":1279,"vw":13.811456},{"c":13.7779,"h":13.8,"l":13.77,"n":14,"o":13.8,"t":"2025-12-02T05:00:00Z","v":436,"vw":13.782531},{"c":13.5992,"h":13.68,"l":13.5951,"n":23,"o":13.67,"t":"2025-12-03T05:00:00Z","v":3516,"vw":13.611562},{"c":13.5997,"h":13.7,"l":13.501,"n":25,"o":13.7,"t":"2025-12-04T05:00:00Z","v":1025,"vw":13.614474},{"c":13.6241,"h":13.6241,"l":13.6,"n":13,"o":13.6,"t":"2025-12-05T05:00:00Z","v":214,"vw":13.6},{"c":13.69,"h":13.69,"l":13.57,"n":40,"o":13.5706,"t":"2025-12-08T05:00:00Z","v":6335,"vw":13.618909},{"c":13.615,"h":13.63,"l":13.56,"n":14,"o":13.63,"t":"2025-12-09T05:00:00Z","v":1586,"vw":13.5754},{"c":13.355,"h":13.57,"l":13.3048,"n":34,"o":13.57,"t":"2025-12-10T05:00:00Z","v":2199,"vw":13.399999},{"c":13.2399,"h":13.33,"l":13.2075,"n":34,"o":13.33,"t":"2025-12-11T05:00:00Z","v":1779,"vw":13.272949},{"c":13.38,"h":13.41,"l":13.198,"n":42,"o":13.198,"t":"2025-12-12T05:00:00Z","v":2873,"vw":13.337373},{"c":13.3802,"h":13.44,"l":13.34,"n":35,"o":13.34,"t":"2025-12-15T05:00:00Z","v":8322,"vw":13.381667},{"c":13.4701,"h":13.53,"l":13.44,"n":24,"o":13.44,"t":"2025-12-16T05:00:00Z","v":2421,"vw":13.47175},{"c":13.5462,"h":13.5508,"l":13.4,"n":27,"o":13.42,"t":"2025-12-17T05:00:00Z","v":1612,"vw":13.475541},{"c":13.5144,"h":13.5144,"l":13.4,"n":23,"o":13.45,"t":"2025-12-18T05:00:00Z","v":1005,"vw":13.423977},{"c":13.4846,"h":13.4846,"l":13.45,"n":14,"o":13.45,"t":"2025-12-19T05:00:00Z","v":256,"vw":13.45},{"c":13.4106,"h":13.4106,"l":13.31,"n":35,"o":13.3498,"t":"2025-12-22T05:00:00Z","v":1818,"vw":13.344801},{"c":13.4349,"h":13.45,"l":13.42,"n":19,"o":13.42,"t":"2025-12-23T05:00:00Z","v":1117,"vw":13.428801},{"c":13.3,"h":13.34,"l":13.3,"n":12,"o":13.34,"t":"2025-12-24T05:00:00Z","v":400,"vw":13.338133},{"c":13.3143,"h":13.3143,"l":13.3143,"n":14,"o":13.3143,"t":"2025-12-26T05:00:00Z","v":43,"vw":13.3143},{"c":13.3851,"h":13.4107,"l":13.35,"n":17,"o":13.35,"t":"2025-12-29T05:00:00Z","v":2921,"vw":13.364547},{"c":13.4651,"h":13.4651,"l":13.4299,"n":18,"o":13.43,"t":"2025-12-30T05:00:00Z","v":858,"vw":13.429972},{"c":13.669,"h":13.6763,"l":13.55,"n":39,"o":13.55,"t":"2025-12-31T05:00:00Z","v":2091,"vw":13.583283},{"c":13.51,"h":13.55,"l":13.461,"n":29,"o":13.55,"t":"2026-01-02T05:00:00Z","v":2233,"vw":13.480967},{"c":13.32,"h":13.45,"l":13.26,"n":27,"o":13.45,"t":"2026-01-05T05:00:00Z","v":5612,"vw":13.379253},{"c":13.16,"h":13.32,"l":13.16,"n":27,"o":13.32,"t":"2026-01-06T05:00:00Z","v":2182,"vw":13.231313},{"c":13.24,"h":13.3199,"l":13.1,"n":42,"o":13.1,"t":"2026-01-07T05:00:00Z","v":8742,"vw":13.287099},{"c":13.0696,"h":13.43,"l":13.03,"n":26,"o":13.43,"t":"2026-01-08T05:00:00Z","v":1926,"vw":13.122852},{"c":12.99,"h":13.105,"l":12.951,"n":44,"o":13.02,"t":"2026-01-09T05:00:00Z","v":4166,"vw":12.986704},{"c":12.9601,"h":12.975,"l":12.92,"n":27,"o":12.961,"t":"2026-01-12T05:00:00Z","v":3161,"vw":12.949503},{"c":12.9946,"h":12.9946,"l":12.901,"n":19,"o":12.96,"t":"2026-01-13T05:00:00Z","v":1443,"vw":12.942446},{"c":12.9233,"h":12.98,"l":12.9101,"n":46,"o":12.921,"t":"2026-01-14T05:00:00Z","v":2133,"vw":12.931618},{"c":12.7234,"h":12.8,"l":12.6702,"n":24,"o":12.8,"t":"2026-01-15T05:00:00Z","v":1617,"vw":12.706745},{"c":12.77,"h":12.7999,"l":12.721,"n":23,"o":12.721,"t":"2026-01-16T05:00:00Z","v":542,"vw":12.762725},{"c":12.9719,"h":12.989,"l":12.84,"n":113,"o":12.96,"t":"2026-01-20T05:00:00Z","v":14829,"vw":12.900544},{"c":12.6317,"h":12.849,"l":12.6016,"n":41,"o":12.849,"t":"2026-01-21T05:00:00Z","v":4245,"vw":12.641462},{"c":12.5664,"h":12.59,"l":12.46,"n":46,"o":12.52,"t":"2026-01-22T05:00:00Z","v":2904,"vw":12.513754},{"c":12.77,"h":12.8094,"l":12.68,"n":103,"o":12.7101,"t":"2026-01-23T05:00:00Z","v":13722,"vw":12.753654},{"c":12.83,"h":12.86,"l":12.74,"n":250,"o":12.8,"t":"2026-01-26T05:00:00Z","v":34830,"vw":12.836817},{"c":12.875,"h":12.89,"l":12.875,"n":19,"o":12.89,"t":"2026-01-27T05:00:00Z","v":435,"vw":12.89},{"c":12.943,"h":12.96,"l":12.78,"n":87,"o":12.78,"t":"2026-01-28T05:00:00Z","v":7680,"vw":12.930766},{"c":12.8535,"h":12.96,"l":12.82,"n":296,"o":12.9464,"t":"2026-01-29T05:00:00Z","v":41655,"vw":12.850555},{"c":12.9064,"h":13.02,"l":12.89,"n":55,"o":12.93,"t":"2026-01-30T05:00:00Z","v":6197,"vw":12.927167},{"c":12.8288,"h":13.08,"l":12.76,"n":44,"o":13.08,"t":"2026-02-02T05:00:00Z","v":2063,"vw":12.888537},{"c":12.8564,"h":12.94,"l":12.74,"n":124,"o":12.75,"t":"2026-02-03T05:00:00Z","v":12854,"vw":12.859155},{"c":12.68,"h":12.68,"l":12.67,"n":32,"o":12.67,"t":"2026-02-04T05:00:00Z","v":626,"vw":12.675},{"c":12.8146,"h":12.82,"l":12.681,"n":71,"o":12.681,"t":"2026-02-05T05:00:00Z","v":7315,"vw":12.763116},{"c":12.4284,"h":12.555,"l":12.4284,"n":97,"o":12.55,"t":"2026-02-06T05:00:00Z","v":12899,"vw":12.483141},{"c":12.4382,"h":12.49,"l":12.4,"n":51,"o":12.47,"t":"2026-02-09T05:00:00Z","v":5241,"vw":12.42111},{"c":12.4437,"h":12.4437,"l":12.38,"n":24,"o":12.4,"t":"2026-02-10T05:00:00Z","v":1949,"vw":12.422778},{"c":12.4851,"h":12.495,"l":12.41,"n":32,"o":12.41,"t":"2026-02-11T05:00:00Z","v":2045,"vw":12.47052},{"c":12.7034,"h":12.7796,"l":12.43,"n":83,"o":12.43,"t":"2026-02-12T05:00:00Z","v":14858,"vw":12.698126},{"c":12.565,"h":12.77,"l":12.491,"n":50,"o":12.77,"t":"2026-02-13T05:00:00Z","v":7432,"vw":12.543331},{"c":12.567,"h":12.681,"l":12.53,"n":50,"o":12.6,"t":"2026-02-17T05:00:00Z","v":3956,"vw":12.586444},{"c":12.5388,"h":12.55,"l":12.44,"n":38,"o":12.4401,"t":"2026-02-18T05:00:00Z","v":2236,"vw":12.462048},{"c":12.59,"h":12.63,"l":12.56,"n":92,"o":12.591,"t":"2026-02-19T05:00:00Z","v":12004,"vw":12.590174},{"c":12.5256,"h":12.645,"l":12.501,"n":59,"o":12.61,"t":"2026-02-20T05:00:00Z","v":7255,"vw":12.573228},{"c":12.73,"h":12.85,"l":12.63,"n":142,"o":12.63,"t":"2026-02-23T05:00:00Z","v":21496,"vw":12.774643},{"c":12.66,"h":12.66,"l":12.63,"n":17,"o":12.63,"t":"2026-02-24T05:00:00Z","v":312,"vw":12.6425},{"c":12.6,"h":12.7,"l":12.6,"n":24,"o":12.64,"t":"2026-02-25T05:00:00Z","v":1660,"vw":12.656755},{"c":12.5246,"h":12.6704,"l":12.51,"n":117,"o":12.53,"t":"2026-02-26T05:00:00Z","v":27632,"vw":12.57474},{"c":12.673,"h":12.7699,"l":12.67,"n":97,"o":12.73,"t":"2026-02-27T05:00:00Z","v":11885,"vw":12.718215},{"c":12.6045,"h":12.96,"l":12.56,"n":51,"o":12.96,"t":"2026-03-02T05:00:00Z","v":4586,"vw":12.60822},{"c":12.7399,"h":13.01,"l":12.69,"n":109,"o":12.8,"t":"2026-03-03T05:00:00Z","v":19562,"vw":12.945815},{"c":12.6674,"h":12.74,"l":12.63,"n":65,"o":12.69,"t":"2026-03-04T05:00:00Z","v":9870,"vw":12.675026},{"c":12.93,"h":13.03,"l":12.7206,"n":503,"o":12.7206,"t":"2026-03-05T05:00:00Z","v":81942,"vw":12.932986},{"c":13.2436,"h":13.3,"l":13.1901,"n":45,"o":13.3,"t":"2026-03-06T05:00:00Z","v":3220,"vw":13.254086},{"c":13.1772,"h":13.61,"l":13.1772,"n":56,"o":13.5,"t":"2026-03-09T04:00:00Z","v":2998,"vw":13.52436},{"c":13.2417,"h":13.28,"l":13.24,"n":39,"o":13.28,"t":"2026-03-10T04:00:00Z","v":852,"vw":13.260723},{"c":13.2604,"h":13.37,"l":13.26,"n":43,"o":13.36,"t":"2026-03-11T04:00:00Z","v":4121,"vw":13.339138},{"c":13.55,"h":13.55,"l":13.38,"n":72,"o":13.455,"t":"2026-03-12T04:00:00Z","v":7815,"vw":13.465491},{"c":13.5344,"h":13.58,"l":13.46,"n":59,"o":13.46,"t":"2026-03-13T04:00:00Z","v":3834,"vw":13.549362},{"c":13.4627,"h":13.47,"l":13.271,"n":65,"o":13.47,"t":"2026-03-16T04:00:00Z","v":41341,"vw":13.403819},{"c":13.3378,"h":13.35,"l":13.2414,"n":43,"o":13.3,"t":"2026-03-17T04:00:00Z","v":3895,"vw":13.29899},{"c":13.4699,"h":13.47,"l":13.4,"n":39,"o":13.4,"t":"2026-03-18T04:00:00Z","v":31540,"vw":13.449709},{"c":13.3951,"h":13.59,"l":13.3701,"n":177,"o":13.59,"t":"2026-03-19T04:00:00Z","v":30723,"vw":13.394005},{"c":13.7003,"h":13.78,"l":13.47,"n":63,"o":13.495,"t":"2026-03-20T04:00:00Z","v":11590,"vw":13.62164},{"c":13.3889,"h":13.52,"l":13.18,"n":80,"o":13.2901,"t":"2026-03-23T04:00:00Z","v":6314,"vw":13.331518},{"c":13.3295,"h":13.51,"l":13.24,"n":276,"o":13.51,"t":"2026-03-24T04:00:00Z","v":46209,"vw":13.472657},{"c":13.16,"h":13.22,"l":13.08,"n":138,"o":13.09,"t":"2026-03-25T04:00:00Z","v":22169,"vw":13.140539},{"c":13.31,"h":13.32,"l":13.115,"n":87,"o":13.32,"t":"2026-03-26T04:00:00Z","v":5057,"vw":13.240162},{"c":13.4744,"h":13.51,"l":13.36,"n":88,"o":13.37,"t":"2026-03-27T04:00:00Z","v":11354,"vw":13.400328},{"c":13.61,"h":13.64,"l":13.37,"n":111,"o":13.44,"t":"2026-03-30T04:00:00Z","v":77478,"vw":13.406939},{"c":13.204,"h":13.47,"l":13.2,"n":99,"o":13.3,"t":"2026-03-31T04:00:00Z","v":24805,"vw":13.329878},{"c":13.16,"h":13.16,"l":13.01,"n":113,"o":13.07,"t":"2026-04-01T04:00:00Z","v":12597,"vw":13.081881},{"c":13.11,"h":13.28,"l":13.09,"n":111,"o":13.28,"t":"2026-04-02T04:00:00Z","v":12111,"vw":13.092665},{"c":13.0022,"h":13.055,"l":12.98,"n":334,"o":13.01,"t":"2026-04-06T04:00:00Z","v":62550,"vw":12.997298},{"c":12.9975,"h":13.0827,"l":12.97,"n":30,"o":13.03,"t":"2026-04-07T04:00:00Z","v":3161,"vw":12.99395},{"c":12.67,"h":12.71,"l":12.5312,"n":109,"o":12.66,"t":"2026-04-08T04:00:00Z","v":14618,"vw":12.631771},{"c":12.545,"h":12.627,"l":12.515,"n":42,"o":12.627,"t":"2026-04-09T04:00:00Z","v":5752,"vw":12.548488},{"c":12.6247,"h":12.6247,"l":12.609,"n":23,"o":12.609,"t":"2026-04-10T04:00:00Z","v":1434,"vw":12.613875},{"c":12.465,"h":12.67,"l":12.465,"n":34,"o":12.62,"t":"2026-04-13T04:00:00Z","v":4574,"vw":12.559407},{"c":12.395,"h":12.41,"l":12.35,"n":28,"o":12.35,"t":"2026-04-14T04:00:00Z","v":3835,"vw":12.394402},{"c":12.43,"h":12.47,"l":12.425,"n":27,"o":12.435,"t":"2026-04-15T04:00:00Z","v":3172,"vw":12.438437},{"c":12.39,"h":12.39,"l":12.38,"n":64,"o":12.38,"t":"2026-04-16T04:00:00Z","v":674,"vw":12.38},{"c":12.135,"h":12.255,"l":12.01,"n":36,"o":12.2,"t":"2026-04-17T04:00:00Z","v":2447,"vw":12.096883},{"c":12.0769,"h":12.0769,"l":12.06,"n":27,"o":12.06,"t":"2026-04-20T04:00:00Z","v":3132,"vw":12.064824},{"c":12.1713,"h":12.1713,"l":12,"n":25,"o":12,"t":"2026-04-21T04:00:00Z","v":6049,"vw":12.054053},{"c":12.1382,"h":12.1382,"l":12.1,"n":27,"o":12.1,"t":"2026-04-22T04:00:00Z","v":2991,"vw":12.112895},{"c":12.1371,"h":12.1828,"l":12.07,"n":20,"o":12.07,"t":"2026-04-23T04:00:00Z","v":1161,"vw":12.141888},{"c":12.065,"h":12.1034,"l":12.045,"n":27,"o":12.101,"t":"2026-04-24T04:00:00Z","v":1905,"vw":12.067148},{"c":12.045,"h":12.05,"l":12,"n":15,"o":12,"t":"2026-04-27T04:00:00Z","v":1188,"vw":12.034484},{"c":12.12,"h":12.12,"l":12.08,"n":18,"o":12.08,"t":"2026-04-28T04:00:00Z","v":552,"vw":12.08},{"c":12.205,"h":12.21,"l":12.12,"n":16,"o":12.12,"t":"2026-04-29T04:00:00Z","v":246,"vw":12.165},{"c":11.995,"h":12.12,"l":11.97,"n":23,"o":12.12,"t":"2026-04-30T04:00:00Z","v":600,"vw":12.062923},{"c":11.975,"h":11.985,"l":11.94,"n":32,"o":11.985,"t":"2026-05-01T04:00:00Z","v":2672,"vw":11.954792},{"c":12.0949,"h":12.1199,"l":12.0949,"n":28,"o":12.1,"t":"2026-05-04T04:00:00Z","v":692,"vw":12.111056},{"c":11.915,"h":11.9599,"l":11.8801,"n":49,"o":11.91,"t":"2026-05-05T04:00:00Z","v":5914,"vw":11.92401},{"c":11.825,"h":11.89,"l":11.79,"n":77,"o":11.81,"t":"2026-05-06T04:00:00Z","v":18996,"vw":11.804106},{"c":11.9719,"h":11.9719,"l":11.84,"n":13,"o":11.84,"t":"2026-05-07T04:00:00Z","v":163,"vw":11.84},{"c":11.905,"h":11.905,"l":11.87,"n":29,"o":11.871,"t":"2026-05-08T04:00:00Z","v":2171,"vw":11.87829},{"c":11.975,"h":11.9992,"l":11.89,"n":51,"o":11.89,"t":"2026-05-11T04:00:00Z","v":5248,"vw":11.928108},{"c":12.105,"h":12.21,"l":12.08,"n":91,"o":12.21,"t":"2026-05-12T04:00:00Z","v":16401,"vw":12.124138},{"c":12.1816,"h":12.2,"l":12.165,"n":25,"o":12.18,"t":"2026-05-13T04:00:00Z","v":3623,"vw":12.182412},{"c":12.0851,"h":12.0851,"l":12.011,"n":40,"o":12.071,"t":"2026-05-14T04:00:00Z","v":4898,"vw":12.048914},{"c":12.3005,"h":12.3005,"l":12.23,"n":20,"o":12.23,"t":"2026-05-15T04:00:00Z","v":1079,"vw":12.23},{"c":12.2772,"h":12.329,"l":12.15,"n":300,"o":12.15,"t":"2026-05-18T04:00:00Z","v":50784,"vw":12.30698},{"c":12.39,"h":12.4499,"l":12.36,"n":46,"o":12.37,"t":"2026-05-19T04:00:00Z","v":6402,"vw":12.39851},{"c":12.1435,"h":12.39,"l":12.12,"n":231,"o":12.39,"t":"2026-05-20T04:00:00Z","v":51385,"vw":12.140519},{"c":12.1082,"h":12.26,"l":12.1082,"n":60,"o":12.13,"t":"2026-05-21T04:00:00Z","v":5305,"vw":12.196076},{"c":11.9871,"h":12.0499,"l":11.96,"n":36,"o":11.99,"t":"2026-05-22T04:00:00Z","v":8369,"vw":11.986537},{"c":11.8075,"h":11.87,"l":11.8075,"n":43,"o":11.87,"t":"2026-05-26T04:00:00Z","v":3967,"vw":11.843067},{"c":11.78,"h":11.84,"l":11.74,"n":58,"o":11.74,"t":"2026-05-27T04:00:00Z","v":5145,"vw":11.794967},{"c":23.625,"h":23.75,"l":23.53,"n":20,"o":23.75,"t":"2026-05-28T04:00:00Z","v":431,"vw":23.635},{"c":23.755,"h":23.755,"l":23.64,"n":19,"o":23.64,"t":"2026-05-29T04:00:00Z","v":519,"vw":23.7},{"c":23.8506,"h":23.93,"l":23.79,"n":21,"o":23.79,"t":"2026-06-01T04:00:00Z","v":1452,"vw":23.836736},{"c":23.6499,"h":23.68,"l":23.63,"n":18,"o":23.68,"t":"2026-06-02T04:00:00Z","v":1498,"vw":23.652917},{"c":23.835,"h":23.835,"l":23.76,"n":13,"o":23.76,"t":"2026-06-03T04:00:00Z","v":745,"vw":23.785833},{"c":23.5439,"h":23.6,"l":23.48,"n":14,"o":23.6,"t":"2026-06-04T04:00:00Z","v":496,"vw":23.54},{"c":23.9511,"h":24.0499,"l":23.72,"n":21,"o":23.72,"t":"2026-06-05T04:00:00Z","v":1596,"vw":23.915435},{"c":23.815,"h":23.8599,"l":23.71,"n":25,"o":23.74,"t":"2026-06-08T04:00:00Z","v":1825,"vw":23.809777},{"c":23.6037,"h":23.6037,"l":23.24,"n":10,"o":23.55,"t":"2026-06-09T04:00:00Z","v":667,"vw":23.435185},{"c":23.7649,"h":23.7649,"l":23.37,"n":9,"o":23.37,"t":"2026-06-10T04:00:00Z","v":427,"vw":23.645},{"c":23.1853,"h":23.54,"l":23.1853,"n":11,"o":23.54,"t":"2026-06-11T04:00:00Z","v":691,"vw":23.54},{"c":22.9534,"h":23.05,"l":22.85,"n":30,"o":22.97,"t":"2026-06-12T04:00:00Z","v":1470,"vw":22.934103},{"c":23.0022,"h":23.0022,"l":22.69,"n":18,"o":22.69,"t":"2026-06-15T04:00:00Z","v":608,"vw":22.761126},{"c":23.0948,"h":23.0948,"l":22.76,"n":11,"o":22.76,"t":"2026-06-16T04:00:00Z","v":814,"vw":22.9775},{"c":23.4283,"h":23.46,"l":22.91,"n":8,"o":23.0115,"t":"2026-06-17T04:00:00Z","v":740,"vw":23.212986},{"c":22.9949,"h":23.06,"l":22.99,"n":18,"o":23.06,"t":"2026-06-18T04:00:00Z","v":604,"vw":23.036667},{"c":22.9477,"h":22.9477,"l":22.84,"n":11,"o":22.84,"t":"2026-06-22T04:00:00Z","v":557,"vw":22.914619},{"c":23.0387,"h":23.11,"l":23.03,"n":11,"o":23.03,"t":"2026-06-23T04:00:00Z","v":496,"vw":23.068867},{"c":22.6569,"h":22.72,"l":22.651,"n":14,"o":22.72,"t":"2026-06-24T04:00:00Z","v":1092,"vw":22.682703},{"c":22.3796,"h":22.3796,"l":22.27,"n":8,"o":22.27,"t":"2026-06-25T04:00:00Z","v":151,"vw":22.27},{"c":22.1611,"h":22.1611,"l":22.1611,"n":4,"o":22.1611,"t":"2026-06-26T04:00:00Z","v":29,"vw":22.1611},{"c":22.2248,"h":22.3399,"l":22.2248,"n":20,"o":22.3282,"t":"2026-06-29T04:00:00Z","v":708,"vw":22.315477},{"c":22.0454,"h":22.0454,"l":22.0454,"n":12,"o":22.0454,"t":"2026-06-30T04:00:00Z","v":585,"vw":22.0454},{"c":22.1405,"h":22.1405,"l":21.911,"n":15,"o":21.98,"t":"2026-07-01T04:00:00Z","v":294,"vw":21.9386},{"c":22.362,"h":22.52,"l":21.97,"n":21,"o":22,"t":"2026-07-02T04:00:00Z","v":888,"vw":22.268645},{"c":22.3049,"h":22.3049,"l":22.17,"n":22,"o":22.19,"t":"2026-07-06T04:00:00Z","v":586,"vw":22.189278},{"c":22.4828,"h":22.4828,"l":22.3701,"n":33,"o":22.38,"t":"2026-07-07T04:00:00Z","v":3256,"vw":22.398048},{"c":22.7764,"h":22.845,"l":22.6,"n":17,"o":22.6,"t":"2026-07-08T04:00:00Z","v":642,"vw":22.774848},{"c":22.505,"h":22.505,"l":22.505,"n":13,"o":22.505,"t":"2026-07-09T04:00:00Z","v":256,"vw":22.505},{"c":22.4548,"h":22.47,"l":22.4,"n":43,"o":22.465,"t":"2026-07-10T04:00:00Z","v":3356,"vw":22.42635},{"c":22.579,"h":22.579,"l":22.51,"n":18,"o":22.56,"t":"2026-07-13T04:00:00Z","v":355,"vw":22.544615},{"c":22.5336,"h":22.572,"l":22.51,"n":13,"o":22.572,"t":"2026-07-14T04:00:00Z","v":1018,"vw":22.557393},{"c":22.4272,"h":22.5199,"l":22.4272,"n":7,"o":22.5199,"t":"2026-07-15T04:00:00Z","v":188,"vw":22.5199},{"c":22.285,"h":22.285,"l":22.285,"n":13,"o":22.285,"t":"2026-07-16T04:00:00Z","v":91,"vw":22.285},{"c":22.4502,"h":22.4502,"l":22.4502,"n":13,"o":22.4502,"t":"2026-07-17T04:00:00Z","v":82,"vw":22.4502},{"c":22.5919,"h":22.5919,"l":22.5919,"n":10,"o":22.5919,"t":"2026-07-20T04:00:00Z","v":17,"vw":22.5919},{"c":22.35,"h":22.35,"l":22.33,"n":18,"o":22.33,"t":"2026-07-21T04:00:00Z","v":363,"vw":22.33},{"c":22.4981,"h":22.4981,"l":22.43,"n":11,"o":22.43,"t":"2026-07-22T04:00:00Z","v":145,"vw":22.43},{"c":22.6658,"h":22.789,"l":22.57,"n":35,"o":22.57,"t":"2026-07-23T04:00:00Z","v":4215,"vw":22.702299},{"c":22.6507,"h":22.6507,"l":22.6507,"n":10,"o":22.6507,"t":"2026-07-24T04:00:00Z","v":23,"vw":22.6507},{"c":22.5501,"h":22.61,"l":22.42,"n":21,"o":22.61,"t":"2026-07-27T04:00:00Z","v":1200,"vw":22.580784},{"c":22.4191,"h":22.65,"l":22.4191,"n":11,"o":22.65,"t":"2026-07-28T04:00:00Z","v":362,"vw":22.65},{"c":22.7449,"h":22.7449,"l":22.7449,"n":17,"o":22.7449,"t":"2026-07-29T04:00:00Z","v":122,"vw":22.7449},{"c":22.5451,"h":22.67,"l":22.52,"n":17,"o":22.67,"t":"2026-07-30T04:00:00Z","v":1568,"vw":22.647724},{"c":22.5609,"h":22.73,"l":22.5609,"n":17,"o":22.73,"t":"2026-07-31T04:00:00Z","v":242,"vw":22.65},{"c":22.185,"h":22.319,"l":22.1701,"n":32,"o":22.1701,"t":"2026-08-03T04:00:00Z","v":1140,"vw":22.242317},{"c":21.8244,"h":22.06,"l":21.76,"n":36,"o":22.06,"t":"2026-08-04T04:00:00Z","v":1159,"vw":21.96375},{"c":22.0143,"h":22.0143,"l":22.0143,"n":15,"o":22.0143,"t":"2026-08-05T04:00:00Z","v":69,"vw":22.0143},{"c":22.1961,"h":22.1961,"l":21.93,"n":18,"o":21.93,"t":"2026-08-06T04:00:00Z","v":1677,"vw":21.981807},{"c":22.045,"h":22.045,"l":22.04,"n":11,"o":22.04,"t":"2026-08-07T04:00:00Z","v":139,"vw":22.04},{"c":22.1995,"h":22.1995,"l":22.02,"n":12,"o":22.02,"t":"2026-08-10T04:00:00Z","v":358,"vw":22.02},{"c":22.1342,"h":22.1342,"l":22.1342,"n":9,"o":22.1342,"t":"2026-08-11T04:00:00Z","v":11,"vw":22.1342},{"c":22.0361,"h":22.0361,"l":22.0361,"n":11,"o":22.0361,"t":"2026-08-12T04:00:00Z","v":13,"vw":22.0361},{"c":22,"h":22.07,"l":21.955,"n":55,"o":21.955,"t":"2026-08-13T04:00:00Z","v":7140,"vw":22.050648},{"c":21.8337,"h":21.93,"l":21.8201,"n":23,"o":21.89,"t":"2026-08-14T04:00:00Z","v":1859,"vw":21.851761},{"c":21.935,"h":21.935,"l":21.9,"n":20,"o":21.9,"t":"2026-08-17T04:00:00Z","v":1110,"vw":21.9},{"c":22.2656,"h":22.2656,"l":22.15,"n":22,"o":22.15,"t":"2026-08-18T04:00:00Z","v":904,"vw":22.182329},{"c":22.2529,"h":22.2529,"l":22.15,"n":20,"o":22.15,"t":"2026-08-19T04:00:00Z","v":4222,"vw":22.151446},{"c":22.48,"h":22.48,"l":22.48,"n":19,"o":22.48,"t":"2026-08-20T04:00:00Z","v":153,"vw":22.48},{"c":22.33,"h":22.5,"l":22.32,"n":13,"o":22.5,"t":"2026-08-21T04:00:00Z","v":664,"vw":22.459381},{"c":22.43,"h":22.43,"l":22.301,"n":19,"o":22.301,"t":"2026-08-24T04:00:00Z","v":744,"vw":22.340979},{"c":22.4421,"h":22.48,"l":22.4421,"n":14,"o":22.48,"t":"2026-08-25T04:00:00Z","v":382,"vw":22.48},{"c":22.444,"h":22.444,"l":22.444,"n":9,"o":22.444,"t":"2026-08-26T04:00:00Z","v":11,"vw":22.444},{"c":22.4388,"h":22.4388,"l":22.401,"n":12,"o":22.401,"t":"2026-08-27T04:00:00Z","v":260,"vw":22.401},{"c":22.6295,"h":22.65,"l":22.56,"n":20,"o":22.65,"t":"2026-08-28T04:00:00Z","v":1765,"vw":22.612982},{"c":22.7999,"h":22.88,"l":22.7999,"n":20,"o":22.8,"t":"2026-08-31T04:00:00Z","v":468,"vw":22.844018},{"c":23.0863,"h":23.0863,"l":22.94,"n":26,"o":22.97,"t":"2026-09-01T04:00:00Z","v":1378,"vw":23.012673},{"c":22.8356,"h":23.08,"l":22.825,"n":19,"o":23.08,"t":"2026-09-02T04:00:00Z","v":825,"vw":22.872486},{"c":22.7618,"h":22.7618,"l":22.73,"n":17,"o":22.73,"t":"2026-09-03T04:00:00Z","v":345,"vw":22.73},{"c":22.6799,"h":22.6799,"l":22.6799,"n":12,"o":22.6799,"t":"2026-09-04T04:00:00Z","v":14,"vw":22.6799},{"c":22.8789,"h":22.8789,"l":22.61,"n":19,"o":22.61,"t":"2026-09-08T04:00:00Z","v":696,"vw":22.706639},{"c":23.1203,"h":23.13,"l":22.995,"n":21,"o":22.995,"t":"2026-09-09T04:00:00Z","v":837,"vw":23.060833},{"c":23.3321,"h":23.35,"l":23.31,"n":23,"o":23.31,"t":"2026-09-10T04:00:00Z","v":1051,"vw":23.341171},{"c":23.2018,"h":23.24,"l":23.15,"n":23,"o":23.15,"t":"2026-09-11T04:00:00Z","v":476,"vw":23.21},{"c":23.3649,"h":23.389,"l":23.3,"n":18,"o":23.389,"t":"2026-09-14T04:00:00Z","v":1009,"vw":23.354165},{"c":23.5151,"h":23.57,"l":23.4576,"n":42,"o":23.51,"t":"2026-09-15T04:00:00Z","v":2631,"vw":23.527855},{"c":23.5834,"h":23.75,"l":23.46,"n":28,"o":23.46,"t":"2026-09-16T04:00:00Z","v":1613,"vw":23.646041},{"c":23.568,"h":23.568,"l":23.4601,"n":36,"o":23.49,"t":"2026-09-17T04:00:00Z","v":937,"vw":23.483705},{"c":23.7153,"h":23.7999,"l":23.53,"n":23,"o":23.53,"t":"2026-09-18T04:00:00Z","v":865,"vw":23.621248},{"c":23.6236,"h":23.65,"l":23.5601,"n":51,"o":23.64,"t":"2026-09-21T04:00:00Z","v":4110,"vw":23.628047},{"c":23.5685,"h":23.5685,"l":23.505,"n":48,"o":23.56,"t":"2026-09-22T04:00:00Z","v":5978,"vw":23.537159},{"c":23.6507,"h":23.6507,"l":23.6,"n":19,"o":23.64,"t":"2026-09-23T04:00:00Z","v":1120,"vw":23.603636},{"c":23.7124,"h":23.8199,"l":23.645,"n":51,"o":23.755,"t":"2026-09-24T04:00:00Z","v":4007,"vw":23.713165},{"c":23.6249,"h":23.66,"l":23.61,"n":39,"o":23.63,"t":"2026-09-25T04:00:00Z","v":9755,"vw":23.635846},{"c":23.8129,"h":23.94,"l":23.74,"n":64,"o":23.85,"t":"2026-09-28T04:00:00Z","v":6634,"vw":23.89221},{"c":23.8989,"h":23.96,"l":23.8,"n":48,"o":23.8,"t":"2026-09-29T04:00:00Z","v":3056,"vw":23.853679},{"c":24.0157,"h":24.0157,"l":23.99,"n":34,"o":23.99,"t":"2026-09-30T04:00:00Z","v":743,"vw":23.99},{"c":23.8921,"h":24.26,"l":23.8921,"n":40,"o":24.26,"t":"2026-10-01T04:00:00Z","v":4011,"vw":24.091074},{"c":23.6237,"h":23.6237,"l":23.58,"n":79,"o":23.58,"t":"2026-10-02T04:00:00Z","v":2108,"vw":23.596225},{"c":23.5481,"h":23.6,"l":23.43,"n":28,"o":23.6,"t":"2026-10-05T04:00:00Z","v":1720,"vw":23.452128},{"c":23.5726,"h":23.5726,"l":23.37,"n":29,"o":23.37,"t":"2026-10-06T04:00:00Z","v":631,"vw":23.37},{"c":23.8934,"h":23.97,"l":23.82,"n":38,"o":23.82,"t":"2026-10-07T04:00:00Z","v":1468,"vw":23.854654},{"c":23.8422,"h":24.09,"l":23.8422,"n":50,"o":23.911,"t":"2026-10-08T04:00:00Z","v":3435,"vw":24.03288},{"c":23.84,"h":23.875,"l":23.78,"n":29,"o":23.78,"t":"2026-10-09T04:00:00Z","v":1208,"vw":23.8365},{"c":23.8357,"h":23.899,"l":23.8357,"n":17,"o":23.8987,"t":"2026-10-12T04:00:00Z","v":1316,"vw":23.892574},{"c":23.8157,"h":23.8157,"l":23.8157,"n":11,"o":23.8157,"t":"2026-10-13T04:00:00Z","v":64,"vw":23.8157},{"c":24.2288,"h":24.34,"l":24.08,"n":55,"o":24.08,"t":"2026-10-14T04:00:00Z","v":2647,"vw":24.280412},{"c":23.8844,"h":23.96,"l":23.8844,"n":27,"o":23.96,"t":"2026-10-15T04:00:00Z","v":555,"vw":23.96},{"c":24.1151,"h":24.155,"l":23.86,"n":27,"o":23.86,"t":"2026-10-16T04:00:00Z","v":451,"vw":24.044286},{"c":24.1384,"h":24.1384,"l":24.04,"n":38,"o":24.05,"t":"2026-10-19T04:00:00Z","v":3707,"vw":24.060752},{"c":23.8176,"h":23.8176,"l":23.721,"n":37,"o":23.721,"t":"2026-10-20T04:00:00Z","v":2028,"vw":23.747542},{"c":23.8054,"h":23.8054,"l":23.73,"n":18,"o":23.76,"t":"2026-10-21T04:00:00Z","v":932,"vw":23.746667},{"c":23.6578,"h":23.8923,"l":23.6578,"n":18,"o":23.8923,"t":"2026-10-22T04:00:00Z","v":1365,"vw":23.76792}],"volatilityBars":[{"c":23.56,"h":23.56,"l":23.56,"n":6,"o":23.56,"t":"2026-09-22T17:45:00Z","v":1000,"vw":23.56},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-09-22T19:00:00Z","v":350,"vw":23.51},{"c":23.55,"h":23.55,"l":23.505,"n":18,"o":23.55,"t":"2026-09-22T19:30:00Z","v":4447,"vw":23.534091},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-09-23T19:30:00Z","v":100,"vw":23.64},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-09-23T19:45:00Z","v":1000,"vw":23.6},{"c":23.8199,"h":23.8199,"l":23.69,"n":11,"o":23.755,"t":"2026-09-24T13:45:00Z","v":1685,"vw":23.762482},{"c":23.645,"h":23.68,"l":23.645,"n":11,"o":23.68,"t":"2026-09-24T16:30:00Z","v":1768,"vw":23.660204},{"c":23.7227,"h":23.759,"l":23.7227,"n":4,"o":23.75,"t":"2026-09-24T17:00:00Z","v":422,"vw":23.738717},{"c":23.63,"h":23.63,"l":23.63,"n":3,"o":23.63,"t":"2026-09-25T18:45:00Z","v":521,"vw":23.63},{"c":23.61,"h":23.65,"l":23.61,"n":14,"o":23.64,"t":"2026-09-25T19:15:00Z","v":5200,"vw":23.628654},{"c":23.61,"h":23.66,"l":23.61,"n":5,"o":23.66,"t":"2026-09-25T19:30:00Z","v":3900,"vw":23.646154},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-09-28T13:30:00Z","v":111,"vw":23.85},{"c":23.905,"h":23.905,"l":23.8601,"n":2,"o":23.8601,"t":"2026-09-28T15:15:00Z","v":370,"vw":23.891651},{"c":23.9,"h":23.94,"l":23.9,"n":4,"o":23.94,"t":"2026-09-28T15:30:00Z","v":1500,"vw":23.923333},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-09-28T15:45:00Z","v":963,"vw":23.91},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-09-28T16:00:00Z","v":125,"vw":23.91},{"c":23.82,"h":23.92,"l":23.82,"n":15,"o":23.91,"t":"2026-09-28T16:15:00Z","v":3000,"vw":23.88172},{"c":23.7401,"h":23.7401,"l":23.74,"n":4,"o":23.74,"t":"2026-09-28T17:45:00Z","v":300,"vw":23.74005},{"c":23.805,"h":23.86,"l":23.8,"n":18,"o":23.8,"t":"2026-09-29T13:45:00Z","v":1708,"vw":23.830384},{"c":23.85,"h":23.91,"l":23.85,"n":6,"o":23.9,"t":"2026-09-29T14:15:00Z","v":1150,"vw":23.877391},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-09-29T19:15:00Z","v":150,"vw":23.96},{"c":23.99,"h":23.99,"l":23.99,"n":2,"o":23.99,"t":"2026-09-30T15:45:00Z","v":650,"vw":23.99},{"c":24.26,"h":24.26,"l":24.26,"n":2,"o":24.26,"t":"2026-10-01T14:00:00Z","v":1525,"vw":24.26},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-01T15:15:00Z","v":500,"vw":24.17},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-01T15:45:00Z","v":100,"vw":24.13},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-01T16:30:00Z","v":125,"vw":24.01},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-01T18:30:00Z","v":1500,"vw":23.9},{"c":23.58,"h":23.6149,"l":23.58,"n":8,"o":23.58,"t":"2026-10-02T16:30:00Z","v":1593,"vw":23.596225},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-05T14:45:00Z","v":211,"vw":23.6},{"c":23.43,"h":23.43,"l":23.43,"n":3,"o":23.43,"t":"2026-10-05T19:30:00Z","v":1410,"vw":23.43},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-06T13:30:00Z","v":502,"vw":23.37},{"c":23.8201,"h":23.8201,"l":23.82,"n":2,"o":23.82,"t":"2026-10-07T14:15:00Z","v":1000,"vw":23.82005},{"c":23.97,"h":23.97,"l":23.97,"n":2,"o":23.97,"t":"2026-10-07T15:30:00Z","v":300,"vw":23.97},{"c":23.949,"h":23.949,"l":23.91,"n":7,"o":23.911,"t":"2026-10-08T14:15:00Z","v":940,"vw":23.918664},{"c":24.09,"h":24.09,"l":24.09,"n":3,"o":24.09,"t":"2026-10-08T15:45:00Z","v":1965,"vw":24.09},{"c":23.8773,"h":23.8773,"l":23.8773,"n":1,"o":23.8773,"t":"2026-10-08T18:30:00Z","v":100,"vw":23.8773},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-09T15:30:00Z","v":100,"vw":23.78},{"c":23.875,"h":23.875,"l":23.86,"n":4,"o":23.87,"t":"2026-10-09T16:00:00Z","v":350,"vw":23.868333},{"c":23.84,"h":23.84,"l":23.82,"n":4,"o":23.82,"t":"2026-10-09T19:45:00Z","v":600,"vw":23.83},{"c":23.8987,"h":23.899,"l":23.8987,"n":3,"o":23.8987,"t":"2026-10-12T13:30:00Z","v":1062,"vw":23.898802},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-12T14:30:00Z","v":100,"vw":23.87},{"c":23.849,"h":23.849,"l":23.849,"n":1,"o":23.849,"t":"2026-10-12T19:15:00Z","v":100,"vw":23.849},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-14T13:30:00Z","v":100,"vw":24.08},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-14T14:00:00Z","v":100,"vw":24.12},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-14T16:00:00Z","v":700,"vw":24.24},{"c":24.339,"h":24.34,"l":24.265,"n":10,"o":24.265,"t":"2026-10-14T17:45:00Z","v":1194,"vw":24.331038},{"c":24.32,"h":24.32,"l":24.3194,"n":4,"o":24.3194,"t":"2026-10-14T19:00:00Z","v":265,"vw":24.3197},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-15T19:30:00Z","v":251,"vw":23.96},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-10-16T14:15:00Z","v":126,"vw":23.86},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-16T17:45:00Z","v":125,"vw":24.14},{"c":24.155,"h":24.155,"l":24.155,"n":1,"o":24.155,"t":"2026-10-16T18:00:00Z","v":100,"vw":24.155},{"c":24.04,"h":24.11,"l":24.04,"n":20,"o":24.05,"t":"2026-10-19T13:45:00Z","v":3503,"vw":24.059487},{"c":24.105,"h":24.105,"l":24.105,"n":2,"o":24.105,"t":"2026-10-19T14:00:00Z","v":105,"vw":24.105},{"c":23.721,"h":23.721,"l":23.721,"n":4,"o":23.721,"t":"2026-10-20T14:45:00Z","v":208,"vw":23.721},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-20T15:15:00Z","v":1447,"vw":23.75},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-21T16:00:00Z","v":100,"vw":23.76},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-21T18:15:00Z","v":400,"vw":23.76},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-21T18:45:00Z","v":400,"vw":23.73},{"c":23.8923,"h":23.8923,"l":23.8923,"n":1,"o":23.8923,"t":"2026-10-22T13:30:00Z","v":100,"vw":23.8923},{"c":23.7573,"h":23.7573,"l":23.73,"n":3,"o":23.755,"t":"2026-10-22T17:00:00Z","v":850,"vw":23.746988},{"c":23.789,"h":23.789,"l":23.789,"n":2,"o":23.789,"t":"2026-10-22T17:45:00Z","v":300,"vw":23.789}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.225,"strike":27.427809840315895,"iv":0.4633979047456754,"gamma":0.07633937720379923,"theta":-0.012809083351615569,"vega":0.015498169234125864,"rho":0.002515414405383517,"breakevenPct":16.886649816618178},{"delta":0.2,"premium":0.2509828399052616,"strike":25.960686403789534,"iv":0.3551157134223889,"gamma":0.11899001788387019,"theta":-0.011981797957591134,"vega":0.018606746229943717,"rho":0.003366698904872737,"breakevenPct":10.795041143702267},{"delta":0.25,"premium":0.27050419100012213,"strike":25.179832359995117,"iv":0.2869549378373575,"gamma":0.1688154156815695,"theta":-0.011102345936948305,"vega":0.021074394919897984,"rho":0.004211976017393093,"breakevenPct":7.576936786156088},{"delta":0.3,"premium":0.3031605920907521,"strike":24.774715263273983,"iv":0.25391891249565407,"gamma":0.2082059832287334,"theta":-0.010700781061732865,"vega":0.0226596326858506,"rho":0.005062170104415489,"breakevenPct":6.002569365556951},{"delta":0.35,"premium":0.3397471459580027,"strike":24.48202283233598,"iv":0.2313926023618398,"gamma":0.24447433372336108,"theta":-0.010442205325661752,"vega":0.02398084330731557,"rho":0.005913835404794361,"breakevenPct":4.920026284328966},{"delta":0.4,"premium":0.3763336998252534,"strike":24.189330401397974,"iv":0.20886629222802552,"gamma":0.28074268421798887,"theta":-0.01018362958959064,"vega":0.025302053928780543,"rho":0.006765500705173235,"breakevenPct":3.837483203100979},{"delta":0.45,"premium":0.4250618483959232,"strike":23.94723821390332,"iv":0.19233249819577392,"gamma":0.30354873958327344,"theta":-0.009878323600285753,"vega":0.025852956197084567,"rho":0.00763151328171739,"breakevenPct":3.0201458390012585},{"delta":0.5,"premium":0.4960300111095,"strike":23.797831555558947,"iv":0.18677532182420076,"gamma":0.3016956260843344,"theta":-0.009487420824215444,"vega":0.024992868468837793,"rho":0.008523806065484921,"breakevenPct":2.688591359587301},{"delta":0.55,"premium":0.5669981738230768,"strike":23.648424897214575,"iv":0.18121814545262757,"gamma":0.2998425125853954,"theta":-0.009096518048145137,"vega":0.024132780740591015,"rho":0.00941609884925245,"breakevenPct":2.357036880173344},{"delta":0.6,"premium":0.6379663365366535,"strike":23.499018238870203,"iv":0.1756609690810544,"gamma":0.29798939908645633,"theta":-0.00870561527207483,"vega":0.023272693012344237,"rho":0.01030839163301998,"breakevenPct":2.025482400759387},{"delta":0.65,"premium":0.7089344992502303,"strike":23.34961158052583,"iv":0.17010379270948123,"gamma":0.2961362855875173,"theta":-0.00831471249600452,"vega":0.02241260528409746,"rho":0.011200684416787511,"breakevenPct":1.6939279213454295},{"delta":0.7,"premium":0.779902661963807,"strike":23.20020492218146,"iv":0.16454661633790807,"gamma":0.2942831720885783,"theta":-0.007923809719934213,"vega":0.021552517555850685,"rho":0.01209297720055504,"breakevenPct":1.3623734419314726},{"delta":0.75,"premium":0.8508708246773838,"strike":23.050798263837088,"iv":0.15898943996633488,"gamma":0.2924300585896393,"theta":-0.007532906943863905,"vega":0.020692429827603907,"rho":0.01298526998432257,"breakevenPct":1.030818962517515},{"delta":0.8,"premium":1.110714285714286,"strike":22.745173745173744,"iv":0.17272084942084945,"gamma":0.24893822393822387,"theta":-0.007196138996138996,"vega":0.01825945945945946,"rho":0.01378051804322937,"breakevenPct":0.8373053744981753},{"delta":0.85,"premium":1.4678571428571425,"strike":22.35907335907336,"iv":0.19638880308880308,"gamma":0.18399613899613898,"theta":-0.006887258687258688,"vega":0.015016216216216217,"rho":0.0145257733650867,"breakevenPct":0.714903760833639},{"delta":0.9,"premium":2.1291284403669772,"strike":21.6788990825688,"iv":0.2573816513761474,"gamma":0.10741651376146766,"theta":-0.007210091743119275,"vega":0.011711009174311922,"rho":0.015046947771577578,"breakevenPct":0.6350020836078523}],"put":[{"delta":0.15,"premium":0.225,"strike":21.153414417790334,"iv":0.4172102783346511,"gamma":0.0855579883579607,"theta":-0.010651813515093677,"vega":0.01547905499922676,"rho":-0.003127893878641342,"breakevenPct":11.536937425329791},{"delta":0.2,"premium":0.2317524596485952,"strike":22.135049192971906,"iv":0.3055523839665615,"gamma":0.14090868217048555,"theta":-0.009066522778397732,"vega":0.018477631214611726,"rho":-0.004160235397613992,"breakevenPct":7.416172537922773},{"delta":0.25,"premium":0.2553059031124818,"strike":22.606118062249635,"iv":0.258014052228556,"gamma":0.1929336268436578,"theta":-0.00834996291358086,"vega":0.020852192679920178,"rho":-0.005200176002725361,"breakevenPct":5.524553596965263},{"delta":0.3,"premium":0.29062947473990564,"strike":23.03125894947981,"iv":0.21883198565299294,"gamma":0.23688309572938823,"theta":-0.007799240776605593,"vega":0.02294902534152933,"rho":-0.006234736846464864,"breakevenPct":3.8768208593364326},{"delta":0.35,"premium":0.38601555691006995,"strike":23.22203111382014,"iv":0.22229161825382143,"gamma":0.23962372280119046,"theta":-0.00809478217546231,"vega":0.023628618618108825,"rho":-0.007241844975193487,"breakevenPct":3.473630020923037},{"delta":0.4,"premium":0.4814016390802343,"strike":23.412803278160467,"iv":0.22575125085464992,"gamma":0.2423643498729927,"theta":-0.008390323574319026,"vega":0.02430821189468832,"rho":-0.00824895310392211,"breakevenPct":3.070439182509641},{"delta":0.45,"premium":0.5767877212503987,"strike":23.603575442500798,"iv":0.2292108834554784,"gamma":0.24510497694479497,"theta":-0.008685864973175743,"vega":0.02498780517126781,"rho":-0.009256061232650735,"breakevenPct":2.6672483440962456},{"delta":0.5,"premium":0.6721738034205629,"strike":23.794347606841125,"iv":0.2326705160563069,"gamma":0.24784560401659722,"theta":-0.00898140637203246,"vega":0.025667398447847305,"rho":-0.010263169361379358,"breakevenPct":2.26405750568285},{"delta":0.55,"premium":0.7675598855907273,"strike":23.985119771181456,"iv":0.23613014865713539,"gamma":0.25058623108839945,"theta":-0.009276947770889176,"vega":0.0263469917244268,"rho":-0.011270277490107982,"breakevenPct":1.860866667269454},{"delta":0.6,"premium":0.9720628792057364,"strike":24.254274682846113,"iv":0.2466472697186983,"gamma":0.23216166574738004,"theta":-0.0090711527854385,"vega":0.025230336458907886,"rho":-0.012345220439338323,"breakevenPct":1.5875871651617044},{"delta":0.65,"premium":1.1857970215113074,"strike":24.530060672917816,"iv":0.257761445118588,"gamma":0.21194655267512408,"theta":-0.008822945394373964,"vega":0.023961720904578047,"rho":-0.013425902126094841,"breakevenPct":1.3252979930234121},{"delta":0.7,"premium":1.3995311638168781,"strike":24.80584666298952,"iv":0.2688756205184777,"gamma":0.19173143960286818,"theta":-0.008574738003309431,"vega":0.022693105350248207,"rho":-0.014506583812851357,"breakevenPct":1.0630088208851203},{"delta":0.75,"premium":1.7444674965421858,"strike":25.20470262793914,"iv":0.29223692946058094,"gamma":0.16497219917012446,"theta":-0.008481881051175658,"vega":0.021063070539419085,"rho":-0.015682370879831722,"breakevenPct":0.8350940011456903},{"delta":0.8,"premium":2.401452282157677,"strike":25.896265560165975,"iv":0.3447265560165976,"gamma":0.12264854771784228,"theta":-0.008758506224066391,"vega":0.018573443983402486,"rho":-0.017084354526803944,"breakevenPct":0.6889343979224737},{"delta":0.85,"premium":4.029705882352937,"strike":27.54117647058823,"iv":0.47679058823529374,"gamma":0.07421294117647066,"theta":-0.010182352941176462,"vega":0.015575294117647062,"rho":-0.019247489696595097,"breakevenPct":0.6185250182379939}]},"raw":{"call":[{"delta":0.15,"premium":0.225,"strike":27.427809840315895,"iv":0.4633979047456754,"gamma":0.07633937720379923,"theta":-0.012809083351615569,"vega":0.015498169234125864,"rho":0.002515414405383517,"breakevenPct":16.886649816618178},{"delta":0.2,"premium":0.2509828399052616,"strike":25.960686403789534,"iv":0.3551157134223889,"gamma":0.11899001788387019,"theta":-0.011981797957591134,"vega":0.018606746229943717,"rho":0.003366698904872737,"breakevenPct":10.795041143702267},{"delta":0.25,"premium":0.27050419100012213,"strike":25.179832359995117,"iv":0.2869549378373575,"gamma":0.1688154156815695,"theta":-0.011102345936948305,"vega":0.021074394919897984,"rho":0.004211976017393093,"breakevenPct":7.576936786156088},{"delta":0.3,"premium":0.3031605920907521,"strike":24.774715263273983,"iv":0.25391891249565407,"gamma":0.2082059832287334,"theta":-0.010700781061732865,"vega":0.0226596326858506,"rho":0.005062170104415489,"breakevenPct":6.002569365556951},{"delta":0.35,"premium":0.3397471459580027,"strike":24.48202283233598,"iv":0.2313926023618398,"gamma":0.24447433372336108,"theta":-0.010442205325661752,"vega":0.02398084330731557,"rho":0.005913835404794361,"breakevenPct":4.920026284328966},{"delta":0.4,"premium":0.3763336998252534,"strike":24.189330401397974,"iv":0.20886629222802552,"gamma":0.28074268421798887,"theta":-0.01018362958959064,"vega":0.025302053928780543,"rho":0.006765500705173235,"breakevenPct":3.837483203100979},{"delta":0.45,"premium":0.4250618483959232,"strike":23.94723821390332,"iv":0.19233249819577392,"gamma":0.30354873958327344,"theta":-0.009878323600285753,"vega":0.025852956197084567,"rho":0.00763151328171739,"breakevenPct":3.0201458390012585},{"delta":0.5,"premium":0.4960300111095,"strike":23.797831555558947,"iv":0.18677532182420076,"gamma":0.3016956260843344,"theta":-0.009487420824215444,"vega":0.024992868468837793,"rho":0.008523806065484921,"breakevenPct":2.688591359587301},{"delta":0.55,"premium":0.5669981738230768,"strike":23.648424897214575,"iv":0.18121814545262757,"gamma":0.2998425125853954,"theta":-0.009096518048145137,"vega":0.024132780740591015,"rho":0.00941609884925245,"breakevenPct":2.357036880173344},{"delta":0.6,"premium":0.6379663365366535,"strike":23.499018238870203,"iv":0.1756609690810544,"gamma":0.29798939908645633,"theta":-0.00870561527207483,"vega":0.023272693012344237,"rho":0.01030839163301998,"breakevenPct":2.025482400759387},{"delta":0.65,"premium":0.7089344992502303,"strike":23.34961158052583,"iv":0.17010379270948123,"gamma":0.2961362855875173,"theta":-0.00831471249600452,"vega":0.02241260528409746,"rho":0.011200684416787511,"breakevenPct":1.6939279213454295},{"delta":0.7,"premium":0.779902661963807,"strike":23.20020492218146,"iv":0.16454661633790807,"gamma":0.2942831720885783,"theta":-0.007923809719934213,"vega":0.021552517555850685,"rho":0.01209297720055504,"breakevenPct":1.3623734419314726},{"delta":0.75,"premium":0.8508708246773838,"strike":23.050798263837088,"iv":0.15898943996633488,"gamma":0.2924300585896393,"theta":-0.007532906943863905,"vega":0.020692429827603907,"rho":0.01298526998432257,"breakevenPct":1.030818962517515},{"delta":0.8,"premium":1.110714285714286,"strike":22.745173745173744,"iv":0.17272084942084945,"gamma":0.24893822393822387,"theta":-0.007196138996138996,"vega":0.01825945945945946,"rho":0.01378051804322937,"breakevenPct":0.8373053744981753},{"delta":0.85,"premium":1.4678571428571425,"strike":22.35907335907336,"iv":0.19638880308880308,"gamma":0.18399613899613898,"theta":-0.006887258687258688,"vega":0.015016216216216217,"rho":0.0145257733650867,"breakevenPct":0.714903760833639},{"delta":0.9,"premium":2.1291284403669772,"strike":21.6788990825688,"iv":0.2573816513761474,"gamma":0.10741651376146766,"theta":-0.007210091743119275,"vega":0.011711009174311922,"rho":0.015046947771577578,"breakevenPct":0.6350020836078523}],"put":[{"delta":0.15,"premium":0.225,"strike":21.153414417790334,"iv":0.4172102783346511,"gamma":0.0855579883579607,"theta":-0.010651813515093677,"vega":0.01547905499922676,"rho":-0.003127893878641342,"breakevenPct":11.536937425329791},{"delta":0.2,"premium":0.2317524596485952,"strike":22.135049192971906,"iv":0.3055523839665615,"gamma":0.14090868217048555,"theta":-0.009066522778397732,"vega":0.018477631214611726,"rho":-0.004160235397613992,"breakevenPct":7.416172537922773},{"delta":0.25,"premium":0.2553059031124818,"strike":22.606118062249635,"iv":0.258014052228556,"gamma":0.1929336268436578,"theta":-0.00834996291358086,"vega":0.020852192679920178,"rho":-0.005200176002725361,"breakevenPct":5.524553596965263},{"delta":0.3,"premium":0.29062947473990564,"strike":23.03125894947981,"iv":0.21883198565299294,"gamma":0.23688309572938823,"theta":-0.007799240776605593,"vega":0.02294902534152933,"rho":-0.006234736846464864,"breakevenPct":3.8768208593364326},{"delta":0.35,"premium":0.38601555691006995,"strike":23.22203111382014,"iv":0.22229161825382143,"gamma":0.23962372280119046,"theta":-0.00809478217546231,"vega":0.023628618618108825,"rho":-0.007241844975193487,"breakevenPct":3.473630020923037},{"delta":0.4,"premium":0.4814016390802343,"strike":23.412803278160467,"iv":0.22575125085464992,"gamma":0.2423643498729927,"theta":-0.008390323574319026,"vega":0.02430821189468832,"rho":-0.00824895310392211,"breakevenPct":3.070439182509641},{"delta":0.45,"premium":0.5767877212503987,"strike":23.603575442500798,"iv":0.2292108834554784,"gamma":0.24510497694479497,"theta":-0.008685864973175743,"vega":0.02498780517126781,"rho":-0.009256061232650735,"breakevenPct":2.6672483440962456},{"delta":0.5,"premium":0.6721738034205629,"strike":23.794347606841125,"iv":0.2326705160563069,"gamma":0.24784560401659722,"theta":-0.00898140637203246,"vega":0.025667398447847305,"rho":-0.010263169361379358,"breakevenPct":2.26405750568285},{"delta":0.55,"premium":0.7675598855907273,"strike":23.985119771181456,"iv":0.23613014865713539,"gamma":0.25058623108839945,"theta":-0.009276947770889176,"vega":0.0263469917244268,"rho":-0.011270277490107982,"breakevenPct":1.860866667269454},{"delta":0.6,"premium":0.9720628792057364,"strike":24.254274682846113,"iv":0.2466472697186983,"gamma":0.23216166574738004,"theta":-0.0090711527854385,"vega":0.025230336458907886,"rho":-0.012345220439338323,"breakevenPct":1.5875871651617044},{"delta":0.65,"premium":1.1857970215113074,"strike":24.530060672917816,"iv":0.257761445118588,"gamma":0.21194655267512408,"theta":-0.008822945394373964,"vega":0.023961720904578047,"rho":-0.013425902126094841,"breakevenPct":1.3252979930234121},{"delta":0.7,"premium":1.3995311638168781,"strike":24.80584666298952,"iv":0.2688756205184777,"gamma":0.19173143960286818,"theta":-0.008574738003309431,"vega":0.022693105350248207,"rho":-0.014506583812851357,"breakevenPct":1.0630088208851203},{"delta":0.75,"premium":1.7444674965421858,"strike":25.20470262793914,"iv":0.29223692946058094,"gamma":0.16497219917012446,"theta":-0.008481881051175658,"vega":0.021063070539419085,"rho":-0.015682370879831722,"breakevenPct":0.8350940011456903},{"delta":0.8,"premium":2.401452282157677,"strike":25.896265560165975,"iv":0.3447265560165976,"gamma":0.12264854771784228,"theta":-0.008758506224066391,"vega":0.018573443983402486,"rho":-0.017084354526803944,"breakevenPct":0.6889343979224737},{"delta":0.85,"premium":4.029705882352937,"strike":27.54117647058823,"iv":0.47679058823529374,"gamma":0.07421294117647066,"theta":-0.010182352941176462,"vega":0.015575294117647062,"rho":-0.019247489696595097,"breakevenPct":0.6185250182379939}]}},"errors":["fundamentals:provider_http_429"],"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"}}