{"symbol":"SOGP","url":"https://intraalpha.com/companies/SOGP","capturedAt":"2026-10-23T03:17:04.686Z","state":"ready","quote":{"symbol":"SOGP","last_price":10.98,"prev_close":10.39,"regular_close":10.89,"change":0.59,"change_pct":5.6785,"regular_change":0.5,"regular_change_pct":4.8123,"extended_change":0.09,"extended_change_pct":0.8264,"bid":9.66,"ask":10.98,"bid_size":100,"ask_size":1600,"volume":16636,"vwap":10.628228,"open":10.74,"high":10.98,"low":10.2344,"close":10.89,"trade_count":138,"last_trade_at":"2026-10-22T23:50:35.313377826Z","last_quote_at":"2026-10-22T23:52:58.327909Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:03.564042301-04:00","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":{"symbol":"SOGP","fetched_at":"2026-10-23T03:17:04.410131+00:00","name":"Sound Group Inc.","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"China","description":"Sound Group Inc. (SOGP) is a leading player in the interactive audio entertainment space in China, celebrated for its innovative user-generated content and advanced audio technology. The company has developed a dynamic social audio ecosystem that enriches live streaming and audio chat, driving significant user engagement and loyalty. By strategically monetizing content while fostering community interactions, Sound Group is poised to leverage the expanding audio market. Its proactive approach to diversifying revenue streams and adapting to consumer trends underscores its potential for sustained growth and a pivotal role in shaping the future of the audio entertainment industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":43522300,"ebitda":278424000,"pe_ratio":1.173,"peg_ratio":null,"book_value":17.43,"dividend_per_share":0,"dividend_yield":0,"eps":8.86,"revenue_ttm":3435729000,"gross_profit_ttm":1029221000,"profit_margin":0.0813,"operating_margin_ttm":0.0703,"return_on_assets_ttm":0.241,"return_on_equity_ttm":0.748,"quarterly_earnings_growth":1.039,"quarterly_revenue_growth":0.245,"analyst_target_price":null,"analyst_number":null,"beta":2.383,"fifty_two_week_high":21.78,"fifty_two_week_low":9.04,"fifty_day_ma":11.54,"two_hundred_day_ma":12.99,"shares_outstanding":3032800,"forward_pe":null,"price_to_sales":0.0127,"price_to_book":0.674,"ev_to_revenue":0.0047,"ev_to_ebitda":0.435},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:04.410131+00:00"},"optionObservedAt":"2026-10-22T19:55:00.116Z","bars":[{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-16T11:10:00Z","v":100,"vw":10.76},{"c":10.36,"h":10.5,"l":10.11,"n":4,"o":10.11,"t":"2026-10-16T14:35:00Z","v":315,"vw":10.323333},{"c":10.12,"h":10.44,"l":10.12,"n":8,"o":10.44,"t":"2026-10-16T15:05:00Z","v":510,"vw":10.262857},{"c":10.2177,"h":10.2177,"l":10.2177,"n":1,"o":10.2177,"t":"2026-10-16T15:15:00Z","v":1100,"vw":10.2177},{"c":10.3033,"h":10.3033,"l":10.3033,"n":1,"o":10.3033,"t":"2026-10-16T15:25:00Z","v":100,"vw":10.3033},{"c":10.27,"h":10.3,"l":10.27,"n":16,"o":10.3,"t":"2026-10-16T15:30:00Z","v":897,"vw":10.279195},{"c":10.1505,"h":10.1505,"l":10.1505,"n":3,"o":10.1505,"t":"2026-10-16T16:10:00Z","v":252,"vw":10.1505},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-16T16:20:00Z","v":281,"vw":10.15},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-10-16T16:50:00Z","v":176,"vw":10.11},{"c":10.1,"h":10.11,"l":10.1,"n":16,"o":10.11,"t":"2026-10-16T17:15:00Z","v":5751,"vw":10.10632},{"c":10.08,"h":10.09,"l":10.08,"n":6,"o":10.09,"t":"2026-10-16T17:20:00Z","v":800,"vw":10.083252},{"c":10.05,"h":10.14,"l":10.05,"n":7,"o":10.14,"t":"2026-10-16T17:30:00Z","v":2793,"vw":10.05341},{"c":10.19,"h":10.19,"l":10.15,"n":3,"o":10.15,"t":"2026-10-16T17:35:00Z","v":356,"vw":10.172472},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2026-10-16T19:10:00Z","v":588,"vw":10.15},{"c":10.0725,"h":10.0725,"l":10.04,"n":9,"o":10.05,"t":"2026-10-16T19:15:00Z","v":2729,"vw":10.054418},{"c":9.73,"h":9.8,"l":9.73,"n":7,"o":9.8,"t":"2026-10-16T19:35:00Z","v":214,"vw":9.765},{"c":9.85,"h":9.85,"l":9.775,"n":13,"o":9.775,"t":"2026-10-16T19:45:00Z","v":406,"vw":9.8},{"c":9.83,"h":9.85,"l":9.79,"n":30,"o":9.8,"t":"2026-10-16T19:55:00Z","v":1870,"vw":9.812622},{"c":10,"h":10,"l":9.85,"n":29,"o":9.85,"t":"2026-10-19T13:45:00Z","v":2209,"vw":9.876912},{"c":10,"h":10,"l":9.99,"n":17,"o":10,"t":"2026-10-19T13:50:00Z","v":3530,"vw":9.999701},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T14:00:00Z","v":128,"vw":10},{"c":9.9,"h":9.9,"l":9.885,"n":2,"o":9.885,"t":"2026-10-19T14:45:00Z","v":800,"vw":9.8925},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T15:00:00Z","v":100,"vw":9.9},{"c":9.9,"h":9.9,"l":9.8986,"n":15,"o":9.8986,"t":"2026-10-19T15:25:00Z","v":646,"vw":9.899662},{"c":9.85,"h":9.89,"l":9.85,"n":32,"o":9.89,"t":"2026-10-19T15:35:00Z","v":2163,"vw":9.854532},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T15:45:00Z","v":100,"vw":9.9},{"c":9.8586,"h":9.8586,"l":9.8586,"n":1,"o":9.8586,"t":"2026-10-19T15:55:00Z","v":640,"vw":9.8586},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-19T16:35:00Z","v":205,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":36,"o":9.9,"t":"2026-10-19T17:15:00Z","v":3168,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":79,"o":9.9,"t":"2026-10-19T17:25:00Z","v":5376,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":13,"o":9.9,"t":"2026-10-19T17:30:00Z","v":749,"vw":9.9},{"c":10,"h":10,"l":9.9,"n":11,"o":9.9,"t":"2026-10-19T17:55:00Z","v":513,"vw":9.95698},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T18:00:00Z","v":100,"vw":10},{"c":10.12,"h":10.18,"l":9.87,"n":18,"o":9.87,"t":"2026-10-19T18:40:00Z","v":574,"vw":10.0725},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-19T19:10:00Z","v":100,"vw":10.12},{"c":10.39,"h":10.39,"l":10.39,"n":5,"o":10.39,"t":"2026-10-19T19:45:00Z","v":213,"vw":10.39},{"c":10.24,"h":10.24,"l":9.8501,"n":14,"o":9.86,"t":"2026-10-19T19:50:00Z","v":1500,"vw":9.891093},{"c":9.85,"h":9.86,"l":9.85,"n":23,"o":9.86,"t":"2026-10-19T19:55:00Z","v":1051,"vw":9.857301},{"c":10.52,"h":10.52,"l":10.52,"n":4,"o":10.52,"t":"2026-10-20T14:25:00Z","v":138,"vw":10.52},{"c":10.22,"h":10.5,"l":9.96,"n":9,"o":10.18,"t":"2026-10-20T14:45:00Z","v":1500,"vw":10.330266},{"c":10.035,"h":10.035,"l":10.035,"n":1,"o":10.035,"t":"2026-10-20T15:40:00Z","v":168,"vw":10.035},{"c":10.1,"h":10.1,"l":10.1,"n":7,"o":10.1,"t":"2026-10-20T16:50:00Z","v":220,"vw":10.1},{"c":10.1,"h":10.3,"l":10.095,"n":25,"o":10.095,"t":"2026-10-20T18:30:00Z","v":2193,"vw":10.243181},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-20T19:55:00Z","v":100,"vw":10.13},{"c":10.5,"h":10.51,"l":10.49,"n":9,"o":10.49,"t":"2026-10-21T14:15:00Z","v":1184,"vw":10.499991},{"c":10.2937,"h":10.2937,"l":10.2937,"n":1,"o":10.2937,"t":"2026-10-21T14:20:00Z","v":100,"vw":10.2937},{"c":10.38,"h":10.38,"l":10.255,"n":7,"o":10.255,"t":"2026-10-21T15:35:00Z","v":498,"vw":10.350096},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-21T15:55:00Z","v":100,"vw":10.32},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-21T16:05:00Z","v":100,"vw":10.37},{"c":10.38,"h":10.39,"l":10.38,"n":11,"o":10.38,"t":"2026-10-21T16:10:00Z","v":1187,"vw":10.38116},{"c":10.245,"h":10.245,"l":10.245,"n":1,"o":10.245,"t":"2026-10-21T16:30:00Z","v":101,"vw":10.245},{"c":10.41,"h":10.41,"l":10.2,"n":20,"o":10.2,"t":"2026-10-21T18:15:00Z","v":1192,"vw":10.270666},{"c":10.39,"h":10.4,"l":10.39,"n":7,"o":10.4,"t":"2026-10-21T19:50:00Z","v":400,"vw":10.395},{"c":10.79,"h":10.79,"l":10.6384,"n":18,"o":10.74,"t":"2026-10-22T14:05:00Z","v":2706,"vw":10.721582},{"c":10.5201,"h":10.76,"l":10.5201,"n":3,"o":10.76,"t":"2026-10-22T14:10:00Z","v":500,"vw":10.71202},{"c":10.3124,"h":10.4,"l":10.3124,"n":5,"o":10.4,"t":"2026-10-22T14:25:00Z","v":1900,"vw":10.351333},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-22T14:30:00Z","v":500,"vw":10.48},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-22T14:35:00Z","v":2133,"vw":10.52},{"c":10.53,"h":10.65,"l":10.53,"n":2,"o":10.65,"t":"2026-10-22T14:40:00Z","v":200,"vw":10.59},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-22T14:45:00Z","v":475,"vw":10.5},{"c":10.365,"h":10.365,"l":10.365,"n":1,"o":10.365,"t":"2026-10-22T14:50:00Z","v":100,"vw":10.365},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-22T15:00:00Z","v":116,"vw":10.53},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-22T15:15:00Z","v":100,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-22T15:30:00Z","v":100,"vw":10.52},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-22T15:35:00Z","v":322,"vw":10.53},{"c":10.2344,"h":10.2344,"l":10.2344,"n":1,"o":10.2344,"t":"2026-10-22T15:50:00Z","v":100,"vw":10.2344},{"c":10.545,"h":10.545,"l":10.4999,"n":8,"o":10.4999,"t":"2026-10-22T15:55:00Z","v":600,"vw":10.516277},{"c":10.6,"h":10.6,"l":10.59,"n":5,"o":10.595,"t":"2026-10-22T16:00:00Z","v":1520,"vw":10.595},{"c":10.89,"h":10.98,"l":10.89,"n":9,"o":10.98,"t":"2026-10-22T17:45:00Z","v":1759,"vw":10.968743},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-22T18:05:00Z","v":250,"vw":10.89},{"c":10.8,"h":10.89,"l":10.8,"n":2,"o":10.89,"t":"2026-10-22T18:50:00Z","v":380,"vw":10.866316},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-22T18:55:00Z","v":200,"vw":10.89},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-22T19:00:00Z","v":100,"vw":10.9},{"c":10.89,"h":10.89,"l":10.8,"n":3,"o":10.8,"t":"2026-10-22T19:35:00Z","v":281,"vw":10.854427},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-22T22:35:00Z","v":100,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-22T22:55:00Z","v":787,"vw":10.98},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-22T23:45:00Z","v":100,"vw":10.88},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-22T23:50:00Z","v":100,"vw":10.98}],"history":[{"c":1.98,"h":2.0199,"l":1.93,"n":123,"o":2.01,"t":"2024-10-21T04:00:00Z","v":20379,"vw":1.970437},{"c":2.056,"h":2.0627,"l":1.97,"n":38,"o":2.02,"t":"2024-10-22T04:00:00Z","v":4685,"vw":1.990456},{"c":1.87,"h":1.94,"l":1.87,"n":66,"o":1.94,"t":"2024-10-23T04:00:00Z","v":7251,"vw":1.902041},{"c":1.925,"h":2.01,"l":1.85,"n":49,"o":1.8999,"t":"2024-10-24T04:00:00Z","v":6430,"vw":1.911238},{"c":1.86,"h":1.9199,"l":1.83,"n":56,"o":1.89,"t":"2024-10-25T04:00:00Z","v":6206,"vw":1.871609},{"c":1.9,"h":1.9,"l":1.845,"n":66,"o":1.87,"t":"2024-10-28T04:00:00Z","v":5885,"vw":1.864175},{"c":1.96,"h":1.96,"l":1.9096,"n":52,"o":1.9096,"t":"2024-10-29T04:00:00Z","v":19526,"vw":1.921731},{"c":1.76,"h":1.97,"l":1.6001,"n":111,"o":1.9,"t":"2024-10-30T04:00:00Z","v":17020,"vw":1.787587},{"c":1.93,"h":1.96,"l":1.76,"n":60,"o":1.76,"t":"2024-10-31T04:00:00Z","v":5471,"vw":1.845011},{"c":1.83,"h":1.88,"l":1.78,"n":96,"o":1.8136,"t":"2024-11-01T04:00:00Z","v":11741,"vw":1.829172},{"c":1.74,"h":1.84,"l":1.74,"n":69,"o":1.84,"t":"2024-11-04T05:00:00Z","v":3550,"vw":1.787033},{"c":1.9,"h":1.9299,"l":1.7908,"n":74,"o":1.7908,"t":"2024-11-05T05:00:00Z","v":3924,"vw":1.902912},{"c":1.829,"h":1.8999,"l":1.72,"n":125,"o":1.79,"t":"2024-11-06T05:00:00Z","v":17926,"vw":1.848443},{"c":1.78,"h":1.84,"l":1.72,"n":139,"o":1.72,"t":"2024-11-07T05:00:00Z","v":15606,"vw":1.796575},{"c":1.73,"h":1.8,"l":1.7201,"n":79,"o":1.75,"t":"2024-11-08T05:00:00Z","v":13555,"vw":1.774636},{"c":1.67,"h":1.8,"l":1.64,"n":124,"o":1.78,"t":"2024-11-11T05:00:00Z","v":13742,"vw":1.725121},{"c":1.65,"h":1.7216,"l":1.58,"n":121,"o":1.62,"t":"2024-11-12T05:00:00Z","v":22963,"vw":1.61702},{"c":1.65,"h":1.65,"l":1.58,"n":89,"o":1.6,"t":"2024-11-13T05:00:00Z","v":13488,"vw":1.616864},{"c":1.58,"h":1.6447,"l":1.5656,"n":55,"o":1.6058,"t":"2024-11-14T05:00:00Z","v":4198,"vw":1.601071},{"c":1.71,"h":1.83,"l":1.57,"n":116,"o":1.57,"t":"2024-11-15T05:00:00Z","v":19283,"vw":1.705402},{"c":1.6685,"h":1.68,"l":1.5943,"n":69,"o":1.6,"t":"2024-11-18T05:00:00Z","v":3123,"vw":1.629351},{"c":1.75,"h":1.79,"l":1.58,"n":115,"o":1.6012,"t":"2024-11-19T05:00:00Z","v":23130,"vw":1.653106},{"c":1.74,"h":1.75,"l":1.64,"n":60,"o":1.65,"t":"2024-11-20T05:00:00Z","v":8279,"vw":1.679634},{"c":1.69,"h":1.7,"l":1.66,"n":61,"o":1.68,"t":"2024-11-21T05:00:00Z","v":6448,"vw":1.68475},{"c":1.69,"h":1.7,"l":1.6438,"n":60,"o":1.66,"t":"2024-11-22T05:00:00Z","v":7772,"vw":1.679031},{"c":1.78,"h":1.78,"l":1.66,"n":139,"o":1.72,"t":"2024-11-25T05:00:00Z","v":24046,"vw":1.744405},{"c":1.82,"h":1.82,"l":1.75,"n":40,"o":1.79,"t":"2024-11-26T05:00:00Z","v":4467,"vw":1.795524},{"c":1.86,"h":1.86,"l":1.8,"n":57,"o":1.82,"t":"2024-11-27T05:00:00Z","v":3006,"vw":1.832342},{"c":1.84,"h":1.85,"l":1.81,"n":55,"o":1.83,"t":"2024-11-29T05:00:00Z","v":10618,"vw":1.83009},{"c":1.8,"h":1.87,"l":1.8,"n":123,"o":1.86,"t":"2024-12-02T05:00:00Z","v":18529,"vw":1.857365},{"c":1.78,"h":1.86,"l":1.6937,"n":97,"o":1.815,"t":"2024-12-03T05:00:00Z","v":9098,"vw":1.777976},{"c":1.79,"h":1.8656,"l":1.7132,"n":88,"o":1.775,"t":"2024-12-04T05:00:00Z","v":16034,"vw":1.80232},{"c":1.8,"h":1.87,"l":1.8,"n":70,"o":1.86,"t":"2024-12-05T05:00:00Z","v":8857,"vw":1.818214},{"c":1.8,"h":1.85,"l":1.8,"n":103,"o":1.85,"t":"2024-12-06T05:00:00Z","v":15577,"vw":1.819736},{"c":1.83,"h":1.87,"l":1.81,"n":159,"o":1.87,"t":"2024-12-09T05:00:00Z","v":23382,"vw":1.855395},{"c":1.79,"h":1.8501,"l":1.78,"n":89,"o":1.85,"t":"2024-12-10T05:00:00Z","v":19772,"vw":1.841031},{"c":1.83,"h":1.88,"l":1.7295,"n":62,"o":1.88,"t":"2024-12-11T05:00:00Z","v":6844,"vw":1.832977},{"c":1.8143,"h":1.83,"l":1.71,"n":49,"o":1.71,"t":"2024-12-12T05:00:00Z","v":24192,"vw":1.818166},{"c":1.8201,"h":1.91,"l":1.765,"n":134,"o":1.765,"t":"2024-12-13T05:00:00Z","v":14637,"vw":1.855796},{"c":1.835,"h":1.86,"l":1.74,"n":198,"o":1.74,"t":"2024-12-16T05:00:00Z","v":13273,"vw":1.815509},{"c":1.79,"h":1.9,"l":1.73,"n":134,"o":1.88,"t":"2024-12-17T05:00:00Z","v":11011,"vw":1.786106},{"c":2.24,"h":2.24,"l":1.785,"n":924,"o":1.83,"t":"2024-12-18T05:00:00Z","v":293085,"vw":2.017862},{"c":1.94,"h":2.21,"l":1.9,"n":277,"o":2.21,"t":"2024-12-19T05:00:00Z","v":54621,"vw":1.97783},{"c":2.1752,"h":2.34,"l":1.94,"n":373,"o":1.94,"t":"2024-12-20T05:00:00Z","v":55308,"vw":2.147567},{"c":2.07,"h":2.3,"l":2.04,"n":636,"o":2.26,"t":"2024-12-23T05:00:00Z","v":103359,"vw":2.198874},{"c":2.02,"h":2.08,"l":1.95,"n":165,"o":2.08,"t":"2024-12-24T05:00:00Z","v":35368,"vw":2.017708},{"c":2.23,"h":2.4,"l":1.9701,"n":324,"o":2.04,"t":"2024-12-26T05:00:00Z","v":73625,"vw":2.229324},{"c":2.03,"h":2.29,"l":2.03,"n":138,"o":2.29,"t":"2024-12-27T05:00:00Z","v":11404,"vw":2.097207},{"c":2.1384,"h":2.21,"l":2.0147,"n":164,"o":2.21,"t":"2024-12-30T05:00:00Z","v":18085,"vw":2.105338},{"c":2.17,"h":2.22,"l":2.05,"n":278,"o":2.22,"t":"2024-12-31T05:00:00Z","v":116688,"vw":2.176237},{"c":2.14,"h":2.19,"l":2.1,"n":127,"o":2.124,"t":"2025-01-02T05:00:00Z","v":16218,"vw":2.128738},{"c":2.0801,"h":2.2,"l":2.05,"n":136,"o":2.145,"t":"2025-01-03T05:00:00Z","v":26156,"vw":2.124467},{"c":2.09,"h":2.16,"l":2.08,"n":126,"o":2.12,"t":"2025-01-06T05:00:00Z","v":27294,"vw":2.106239},{"c":2.04,"h":2.1942,"l":2.04,"n":75,"o":2.12,"t":"2025-01-07T05:00:00Z","v":9950,"vw":2.104262},{"c":1.91,"h":2.1699,"l":1.91,"n":172,"o":2.06,"t":"2025-01-08T05:00:00Z","v":31295,"vw":1.968968},{"c":1.76,"h":1.94,"l":1.76,"n":148,"o":1.94,"t":"2025-01-10T05:00:00Z","v":20881,"vw":1.79243},{"c":1.69,"h":1.8137,"l":1.625,"n":203,"o":1.77,"t":"2025-01-13T05:00:00Z","v":31993,"vw":1.677658},{"c":1.95,"h":1.99,"l":1.7059,"n":189,"o":1.77,"t":"2025-01-14T05:00:00Z","v":37000,"vw":1.834412},{"c":1.91,"h":2,"l":1.908,"n":76,"o":2,"t":"2025-01-15T05:00:00Z","v":8611,"vw":1.940409},{"c":1.7905,"h":1.9699,"l":1.73,"n":104,"o":1.9699,"t":"2025-01-16T05:00:00Z","v":20853,"vw":1.869775},{"c":1.9,"h":1.94,"l":1.79,"n":105,"o":1.8371,"t":"2025-01-17T05:00:00Z","v":21926,"vw":1.870132},{"c":1.86,"h":1.9712,"l":1.832,"n":118,"o":1.87,"t":"2025-01-21T05:00:00Z","v":29749,"vw":1.890796},{"c":2.1,"h":2.21,"l":1.892,"n":422,"o":2.05,"t":"2025-01-22T05:00:00Z","v":191524,"vw":2.089545},{"c":2.07,"h":2.1,"l":2,"n":132,"o":2,"t":"2025-01-23T05:00:00Z","v":14775,"vw":2.066407},{"c":2.17,"h":2.51,"l":2.01,"n":1953,"o":2.1,"t":"2025-01-24T05:00:00Z","v":281059,"vw":2.306187},{"c":2.1,"h":2.18,"l":2.01,"n":263,"o":2.05,"t":"2025-01-27T05:00:00Z","v":31248,"vw":2.085247},{"c":2.11,"h":2.19,"l":1.9217,"n":256,"o":2.12,"t":"2025-01-28T05:00:00Z","v":56798,"vw":2.006911},{"c":2.147,"h":2.18,"l":2.0513,"n":153,"o":2.0628,"t":"2025-01-29T05:00:00Z","v":21010,"vw":2.103698},{"c":2.22,"h":2.24,"l":2.0568,"n":143,"o":2.0568,"t":"2025-01-30T05:00:00Z","v":23841,"vw":2.136292},{"c":2.18,"h":2.21,"l":2.041,"n":104,"o":2.1177,"t":"2025-01-31T05:00:00Z","v":8961,"vw":2.140709},{"c":2.01,"h":2.16,"l":1.92,"n":178,"o":2.03,"t":"2025-02-03T05:00:00Z","v":36287,"vw":2.015875},{"c":2.07,"h":2.09,"l":1.88,"n":365,"o":2.09,"t":"2025-02-04T05:00:00Z","v":109340,"vw":1.949026},{"c":1.98,"h":2.02,"l":1.94,"n":77,"o":2.02,"t":"2025-02-05T05:00:00Z","v":6291,"vw":1.986118},{"c":2.08,"h":2.09,"l":1.9602,"n":149,"o":2.03,"t":"2025-02-06T05:00:00Z","v":40669,"vw":2.018809},{"c":2.09,"h":2.15,"l":2,"n":125,"o":2.01,"t":"2025-02-07T05:00:00Z","v":26821,"vw":2.024458},{"c":1.98,"h":2.1,"l":1.93,"n":130,"o":2.1,"t":"2025-02-10T05:00:00Z","v":24278,"vw":1.974547},{"c":1.904,"h":1.98,"l":1.88,"n":134,"o":1.9625,"t":"2025-02-11T05:00:00Z","v":31906,"vw":1.918281},{"c":1.89,"h":1.91,"l":1.86,"n":122,"o":1.9,"t":"2025-02-12T05:00:00Z","v":21994,"vw":1.89081},{"c":2,"h":2,"l":1.89,"n":103,"o":1.91,"t":"2025-02-13T05:00:00Z","v":10758,"vw":1.957941},{"c":2.28,"h":2.4,"l":2.2,"n":1083,"o":2.29,"t":"2025-02-14T05:00:00Z","v":620358,"vw":2.26531},{"c":2.2301,"h":2.38,"l":2.2,"n":584,"o":2.34,"t":"2025-02-18T05:00:00Z","v":264766,"vw":2.233771},{"c":2.38,"h":2.39,"l":1.91,"n":650,"o":2.23,"t":"2025-02-19T05:00:00Z","v":291852,"vw":2.21472},{"c":2.24,"h":2.4,"l":2.22,"n":264,"o":2.37,"t":"2025-02-20T05:00:00Z","v":155434,"vw":2.297415},{"c":2.25,"h":2.4,"l":2.22,"n":313,"o":2.23,"t":"2025-02-21T05:00:00Z","v":240149,"vw":2.253552},{"c":2.224,"h":2.39,"l":2.1,"n":817,"o":2.3,"t":"2025-02-24T05:00:00Z","v":286860,"vw":2.27395},{"c":2.286,"h":2.29,"l":2.1,"n":215,"o":2.2376,"t":"2025-02-25T05:00:00Z","v":54982,"vw":2.229147},{"c":2.204,"h":2.35,"l":2.2,"n":114,"o":2.2,"t":"2025-02-26T05:00:00Z","v":35210,"vw":2.238677},{"c":2.23,"h":2.26,"l":2.195,"n":83,"o":2.2,"t":"2025-02-27T05:00:00Z","v":38195,"vw":2.21189},{"c":2.235,"h":2.33,"l":2.17,"n":113,"o":2.17,"t":"2025-02-28T05:00:00Z","v":22872,"vw":2.255763},{"c":2.22,"h":2.32,"l":2.17,"n":172,"o":2.31,"t":"2025-03-03T05:00:00Z","v":87089,"vw":2.263085},{"c":2.25,"h":2.27,"l":2.05,"n":176,"o":2.21,"t":"2025-03-04T05:00:00Z","v":108990,"vw":2.213809},{"c":2.28,"h":2.34,"l":2.22,"n":271,"o":2.29,"t":"2025-03-05T05:00:00Z","v":110486,"vw":2.277439},{"c":2.23,"h":2.3391,"l":2.22,"n":189,"o":2.25,"t":"2025-03-06T05:00:00Z","v":43812,"vw":2.241835},{"c":2.23,"h":2.2741,"l":2.22,"n":117,"o":2.23,"t":"2025-03-07T05:00:00Z","v":34792,"vw":2.226814},{"c":2.2,"h":2.24,"l":2.19,"n":118,"o":2.19,"t":"2025-03-10T04:00:00Z","v":52416,"vw":2.204297},{"c":2.29,"h":2.29,"l":2.07,"n":208,"o":2.13,"t":"2025-03-11T04:00:00Z","v":110590,"vw":2.197239},{"c":2.204,"h":2.2699,"l":2.2,"n":95,"o":2.2105,"t":"2025-03-12T04:00:00Z","v":50302,"vw":2.223725},{"c":2.226,"h":2.226,"l":2.09,"n":139,"o":2.21,"t":"2025-03-13T04:00:00Z","v":78119,"vw":2.171682},{"c":2.29,"h":2.29,"l":2.0891,"n":94,"o":2.26,"t":"2025-03-14T04:00:00Z","v":19618,"vw":2.236122},{"c":2.311,"h":2.3399,"l":2.17,"n":171,"o":2.21,"t":"2025-03-17T04:00:00Z","v":79796,"vw":2.265047},{"c":2.23,"h":2.36,"l":2.175,"n":166,"o":2.36,"t":"2025-03-18T04:00:00Z","v":66660,"vw":2.26367},{"c":2.31,"h":2.37,"l":2.21,"n":225,"o":2.22,"t":"2025-03-19T04:00:00Z","v":78002,"vw":2.260176},{"c":2.264,"h":2.35,"l":2.26,"n":101,"o":2.35,"t":"2025-03-20T04:00:00Z","v":13962,"vw":2.283564},{"c":2.201,"h":2.25,"l":2.2,"n":131,"o":2.221,"t":"2025-03-21T04:00:00Z","v":40607,"vw":2.208527},{"c":2.2,"h":2.265,"l":2.06,"n":233,"o":2.15,"t":"2025-03-24T04:00:00Z","v":132798,"vw":2.191826},{"c":2.21,"h":2.31,"l":2.13,"n":132,"o":2.13,"t":"2025-03-25T04:00:00Z","v":65330,"vw":2.229101},{"c":2.2,"h":2.215,"l":2.2,"n":52,"o":2.21,"t":"2025-03-26T04:00:00Z","v":19479,"vw":2.203386},{"c":2.21,"h":2.235,"l":2.12,"n":97,"o":2.235,"t":"2025-03-27T04:00:00Z","v":50308,"vw":2.187674},{"c":2.2,"h":2.2212,"l":2.15,"n":93,"o":2.15,"t":"2025-03-28T04:00:00Z","v":25501,"vw":2.20353},{"c":2.2,"h":2.22,"l":2.2,"n":77,"o":2.2,"t":"2025-03-31T04:00:00Z","v":7609,"vw":2.204565},{"c":2.1,"h":2.17,"l":2.1,"n":112,"o":2.15,"t":"2025-04-01T04:00:00Z","v":14014,"vw":2.141109},{"c":2.14,"h":2.15,"l":2.09,"n":50,"o":2.09,"t":"2025-04-02T04:00:00Z","v":14945,"vw":2.134414},{"c":2.075,"h":2.11,"l":2.025,"n":128,"o":2.11,"t":"2025-04-03T04:00:00Z","v":57136,"vw":2.082532},{"c":1.94,"h":2.07,"l":1.92,"n":188,"o":2.0032,"t":"2025-04-04T04:00:00Z","v":67849,"vw":2.010042},{"c":1.78,"h":1.84,"l":1.65,"n":162,"o":1.775,"t":"2025-04-07T04:00:00Z","v":24285,"vw":1.756582},{"c":1.9,"h":1.9257,"l":1.74,"n":178,"o":1.76,"t":"2025-04-08T04:00:00Z","v":45862,"vw":1.836863},{"c":2.137,"h":2.155,"l":1.93,"n":257,"o":2,"t":"2025-04-09T04:00:00Z","v":134846,"vw":2.023201},{"c":1.95,"h":2.16,"l":1.905,"n":123,"o":2.16,"t":"2025-04-10T04:00:00Z","v":53106,"vw":2.01532},{"c":2.17,"h":2.18,"l":1.79,"n":129,"o":1.79,"t":"2025-04-11T04:00:00Z","v":81143,"vw":2.033571},{"c":2.15,"h":2.28,"l":2.15,"n":151,"o":2.1628,"t":"2025-04-14T04:00:00Z","v":75008,"vw":2.221211},{"c":2.12,"h":2.21,"l":2.12,"n":66,"o":2.2,"t":"2025-04-15T04:00:00Z","v":25742,"vw":2.175729},{"c":2.07,"h":2.11,"l":2.07,"n":52,"o":2.11,"t":"2025-04-16T04:00:00Z","v":6461,"vw":2.100418},{"c":2.064,"h":2.0864,"l":2,"n":94,"o":2.0864,"t":"2025-04-17T04:00:00Z","v":39004,"vw":2.022474},{"c":2.06,"h":2.0924,"l":2.012,"n":73,"o":2.012,"t":"2025-04-21T04:00:00Z","v":21874,"vw":2.056287},{"c":2.186,"h":2.2,"l":2.03,"n":133,"o":2.03,"t":"2025-04-22T04:00:00Z","v":50866,"vw":2.142109},{"c":2.19,"h":2.2848,"l":2.15,"n":97,"o":2.17,"t":"2025-04-23T04:00:00Z","v":29136,"vw":2.185846},{"c":2.2,"h":2.216,"l":2.13,"n":64,"o":2.19,"t":"2025-04-24T04:00:00Z","v":20702,"vw":2.165499},{"c":2.21,"h":2.28,"l":2.18,"n":80,"o":2.24,"t":"2025-04-25T04:00:00Z","v":24894,"vw":2.198023},{"c":2.22,"h":2.2432,"l":2.191,"n":40,"o":2.21,"t":"2025-04-28T04:00:00Z","v":6917,"vw":2.222652},{"c":2.1693,"h":2.24,"l":2.09,"n":148,"o":2.223,"t":"2025-04-29T04:00:00Z","v":29277,"vw":2.175613},{"c":1.53,"h":2.03,"l":1.46,"n":1183,"o":2.0201,"t":"2025-04-30T04:00:00Z","v":416371,"vw":1.68612},{"c":1.4,"h":1.6,"l":1.38,"n":482,"o":1.6,"t":"2025-05-01T04:00:00Z","v":212446,"vw":1.461086},{"c":1.347,"h":1.4536,"l":1.34,"n":342,"o":1.42,"t":"2025-05-02T04:00:00Z","v":119115,"vw":1.389181},{"c":1.3,"h":1.34,"l":1.22,"n":243,"o":1.34,"t":"2025-05-05T04:00:00Z","v":116926,"vw":1.271508},{"c":1.23,"h":1.3,"l":1.19,"n":251,"o":1.26,"t":"2025-05-06T04:00:00Z","v":79477,"vw":1.240921},{"c":1.1864,"h":1.2789,"l":1.18,"n":145,"o":1.2789,"t":"2025-05-07T04:00:00Z","v":22256,"vw":1.234263},{"c":1.27,"h":1.29,"l":1.22,"n":137,"o":1.24,"t":"2025-05-08T04:00:00Z","v":31109,"vw":1.260435},{"c":1.2575,"h":1.35,"l":1.25,"n":91,"o":1.319,"t":"2025-05-09T04:00:00Z","v":8545,"vw":1.27882},{"c":1.29,"h":1.32,"l":1.27,"n":174,"o":1.32,"t":"2025-05-12T04:00:00Z","v":18372,"vw":1.298018},{"c":1.305,"h":1.35,"l":1.29,"n":83,"o":1.35,"t":"2025-05-13T04:00:00Z","v":12802,"vw":1.319473},{"c":1.299,"h":1.31,"l":1.28,"n":68,"o":1.3,"t":"2025-05-14T04:00:00Z","v":7276,"vw":1.296703},{"c":1.31,"h":1.385,"l":1.31,"n":57,"o":1.32,"t":"2025-05-15T04:00:00Z","v":7048,"vw":1.320921},{"c":1.3266,"h":1.3266,"l":1.26,"n":55,"o":1.28,"t":"2025-05-16T04:00:00Z","v":2804,"vw":1.285994},{"c":1.274,"h":1.3476,"l":1.27,"n":61,"o":1.3279,"t":"2025-05-19T04:00:00Z","v":4949,"vw":1.286935},{"c":1.2513,"h":1.3046,"l":1.2301,"n":44,"o":1.25,"t":"2025-05-20T04:00:00Z","v":5279,"vw":1.267909},{"c":1.24,"h":1.315,"l":1.24,"n":84,"o":1.25,"t":"2025-05-21T04:00:00Z","v":13233,"vw":1.284808},{"c":1.29,"h":1.29,"l":1.254,"n":60,"o":1.26,"t":"2025-05-22T04:00:00Z","v":3822,"vw":1.26819},{"c":1.254,"h":1.3,"l":1.25,"n":39,"o":1.3,"t":"2025-05-23T04:00:00Z","v":4806,"vw":1.254983},{"c":1.224,"h":1.25,"l":1.203,"n":81,"o":1.25,"t":"2025-05-27T04:00:00Z","v":10731,"vw":1.224433},{"c":1.2301,"h":1.2499,"l":1.21,"n":63,"o":1.2344,"t":"2025-05-28T04:00:00Z","v":10989,"vw":1.237547},{"c":1.23,"h":1.25,"l":1.21,"n":132,"o":1.25,"t":"2025-05-29T04:00:00Z","v":9736,"vw":1.226935},{"c":1.2415,"h":1.2415,"l":1.2,"n":46,"o":1.23,"t":"2025-05-30T04:00:00Z","v":7299,"vw":1.22618},{"c":1.252,"h":1.34,"l":1.23,"n":89,"o":1.25,"t":"2025-06-02T04:00:00Z","v":18330,"vw":1.274556},{"c":1.2901,"h":1.31,"l":1.2507,"n":49,"o":1.285,"t":"2025-06-03T04:00:00Z","v":5776,"vw":1.277077},{"c":1.29,"h":1.32,"l":1.29,"n":77,"o":1.308,"t":"2025-06-04T04:00:00Z","v":15845,"vw":1.306743},{"c":1.27,"h":1.28,"l":1.2602,"n":36,"o":1.28,"t":"2025-06-05T04:00:00Z","v":4669,"vw":1.269706},{"c":1.326,"h":1.3274,"l":1.25,"n":82,"o":1.27,"t":"2025-06-06T04:00:00Z","v":16878,"vw":1.30114},{"c":1.94,"h":1.99,"l":1.57,"n":151470,"o":1.66,"t":"2025-06-09T04:00:00Z","v":27403274,"vw":1.744111},{"c":1.78,"h":1.9166,"l":1.6401,"n":3104,"o":1.8,"t":"2025-06-10T04:00:00Z","v":684796,"vw":1.796225},{"c":1.68,"h":1.85,"l":1.68,"n":889,"o":1.75,"t":"2025-06-11T04:00:00Z","v":206489,"vw":1.775406},{"c":1.63,"h":1.74,"l":1.62,"n":494,"o":1.62,"t":"2025-06-12T04:00:00Z","v":80759,"vw":1.675408},{"c":1.62,"h":1.71,"l":1.58,"n":417,"o":1.62,"t":"2025-06-13T04:00:00Z","v":65178,"vw":1.615524},{"c":2.64,"h":2.8,"l":1.54,"n":29019,"o":1.54,"t":"2025-06-16T04:00:00Z","v":5865931,"vw":2.413435},{"c":3.03,"h":3.25,"l":2.4607,"n":3258,"o":2.47,"t":"2025-06-17T04:00:00Z","v":579654,"vw":2.962484},{"c":2.52,"h":3.055,"l":2.46,"n":1242,"o":2.65,"t":"2025-06-18T04:00:00Z","v":261752,"vw":2.670299},{"c":2.7,"h":2.87,"l":2.46,"n":605,"o":2.46,"t":"2025-06-20T04:00:00Z","v":103014,"vw":2.678335},{"c":2.63,"h":2.8,"l":2.525,"n":491,"o":2.68,"t":"2025-06-23T04:00:00Z","v":68417,"vw":2.644651},{"c":4.21,"h":4.48,"l":2.59,"n":10450,"o":2.73,"t":"2025-06-24T04:00:00Z","v":1806153,"vw":3.900437},{"c":3.85,"h":4.45,"l":3.85,"n":1714,"o":3.93,"t":"2025-06-25T04:00:00Z","v":227172,"vw":4.198802},{"c":4.49,"h":4.648,"l":3.71,"n":1653,"o":3.88,"t":"2025-06-26T04:00:00Z","v":247443,"vw":4.212844},{"c":4.3,"h":4.81,"l":4.18,"n":1204,"o":4.54,"t":"2025-06-27T04:00:00Z","v":253602,"vw":4.46714},{"c":4.75,"h":4.9337,"l":4.45,"n":1145,"o":4.47,"t":"2025-06-30T04:00:00Z","v":153191,"vw":4.750408},{"c":5.68,"h":6,"l":4.76,"n":2615,"o":4.9,"t":"2025-07-01T04:00:00Z","v":354506,"vw":5.445099},{"c":5.3,"h":5.99,"l":5.3,"n":1101,"o":5.57,"t":"2025-07-02T04:00:00Z","v":172810,"vw":5.65468},{"c":5.98,"h":6.2,"l":5.35,"n":1063,"o":5.35,"t":"2025-07-03T04:00:00Z","v":153495,"vw":5.884462},{"c":5.16,"h":5.99,"l":4.51,"n":1649,"o":5.97,"t":"2025-07-07T04:00:00Z","v":249234,"vw":5.580525},{"c":4.9,"h":5.424,"l":4.58,"n":1076,"o":5.16,"t":"2025-07-08T04:00:00Z","v":182765,"vw":4.9097},{"c":6.25,"h":6.89,"l":4.93,"n":3140,"o":4.93,"t":"2025-07-09T04:00:00Z","v":528077,"vw":6.183917},{"c":5.78,"h":6.525,"l":5.3218,"n":979,"o":6.49,"t":"2025-07-10T04:00:00Z","v":149761,"vw":5.920746},{"c":5.95,"h":6.74,"l":5.5483,"n":760,"o":5.82,"t":"2025-07-11T04:00:00Z","v":140644,"vw":6.220446},{"c":6.3,"h":6.3794,"l":5.8564,"n":450,"o":5.93,"t":"2025-07-14T04:00:00Z","v":69751,"vw":6.25283},{"c":5.99,"h":6.49,"l":5.61,"n":780,"o":6.49,"t":"2025-07-15T04:00:00Z","v":141707,"vw":5.967207},{"c":5.98,"h":6.1677,"l":5.68,"n":512,"o":6.16,"t":"2025-07-16T04:00:00Z","v":55311,"vw":5.920237},{"c":5.93,"h":6.1,"l":5.78,"n":341,"o":6.1,"t":"2025-07-17T04:00:00Z","v":44427,"vw":5.933458},{"c":5.07,"h":6.11,"l":3.75,"n":1640,"o":5.75,"t":"2025-07-18T04:00:00Z","v":215236,"vw":5.116271},{"c":5.28,"h":5.48,"l":5.135,"n":379,"o":5.14,"t":"2025-07-21T04:00:00Z","v":35362,"vw":5.37992},{"c":5.51,"h":5.57,"l":5.025,"n":347,"o":5.15,"t":"2025-07-22T04:00:00Z","v":34772,"vw":5.359112},{"c":5.77,"h":5.8,"l":5.47,"n":272,"o":5.5,"t":"2025-07-23T04:00:00Z","v":39553,"vw":5.694564},{"c":5.435,"h":5.86,"l":5.17,"n":178,"o":5.86,"t":"2025-07-24T04:00:00Z","v":24193,"vw":5.697811},{"c":5.14,"h":5.425,"l":5.14,"n":154,"o":5.14,"t":"2025-07-25T04:00:00Z","v":29087,"vw":5.283922},{"c":5.27,"h":5.38,"l":5.14,"n":242,"o":5.38,"t":"2025-07-28T04:00:00Z","v":38074,"vw":5.263736},{"c":5.04,"h":5.3569,"l":4.83,"n":260,"o":5.12,"t":"2025-07-29T04:00:00Z","v":40028,"vw":5.035409},{"c":4.91,"h":5.19,"l":4.91,"n":208,"o":5.15,"t":"2025-07-30T04:00:00Z","v":33692,"vw":5.026015},{"c":4.45,"h":4.89,"l":4.3901,"n":385,"o":4.86,"t":"2025-07-31T04:00:00Z","v":75004,"vw":4.627734},{"c":4.75,"h":4.79,"l":4.43,"n":148,"o":4.43,"t":"2025-08-01T04:00:00Z","v":13725,"vw":4.632454},{"c":4.66,"h":4.95,"l":4.5514,"n":143,"o":4.58,"t":"2025-08-04T04:00:00Z","v":11079,"vw":4.784344},{"c":5.6,"h":5.8499,"l":4.49,"n":2162,"o":4.49,"t":"2025-08-05T04:00:00Z","v":387611,"vw":5.384495},{"c":5.5581,"h":5.685,"l":5.2195,"n":418,"o":5.59,"t":"2025-08-06T04:00:00Z","v":43816,"vw":5.583916},{"c":4.98,"h":5.6722,"l":4.87,"n":487,"o":5.4,"t":"2025-08-07T04:00:00Z","v":77034,"vw":5.359662},{"c":4.8,"h":5.05,"l":4.69,"n":135,"o":4.9668,"t":"2025-08-08T04:00:00Z","v":14065,"vw":4.863866},{"c":4.8,"h":4.8499,"l":4.55,"n":149,"o":4.61,"t":"2025-08-11T04:00:00Z","v":9944,"vw":4.651887},{"c":4.6433,"h":4.765,"l":4.52,"n":114,"o":4.765,"t":"2025-08-12T04:00:00Z","v":7766,"vw":4.587416},{"c":4.635,"h":4.75,"l":4.51,"n":124,"o":4.51,"t":"2025-08-13T04:00:00Z","v":11284,"vw":4.625489},{"c":4.53,"h":4.75,"l":4.3579,"n":470,"o":4.56,"t":"2025-08-14T04:00:00Z","v":51079,"vw":4.53921},{"c":4.24,"h":4.67,"l":4.11,"n":185,"o":4.38,"t":"2025-08-15T04:00:00Z","v":27337,"vw":4.268441},{"c":4.03,"h":4.24,"l":3.86,"n":393,"o":4.24,"t":"2025-08-18T04:00:00Z","v":74203,"vw":3.995721},{"c":3.7,"h":3.85,"l":3.7,"n":150,"o":3.82,"t":"2025-08-19T04:00:00Z","v":10054,"vw":3.772551},{"c":3.55,"h":3.93,"l":3.41,"n":688,"o":3.64,"t":"2025-08-20T04:00:00Z","v":96814,"vw":3.577422},{"c":3.29,"h":3.5699,"l":3.2,"n":234,"o":3.4,"t":"2025-08-21T04:00:00Z","v":16034,"vw":3.372769},{"c":3.51,"h":3.6,"l":3.3001,"n":104,"o":3.4537,"t":"2025-08-22T04:00:00Z","v":10684,"vw":3.471109},{"c":3.84,"h":3.9899,"l":3.37,"n":622,"o":3.7,"t":"2025-08-25T04:00:00Z","v":113300,"vw":3.673278},{"c":3.55,"h":3.7243,"l":3.55,"n":114,"o":3.71,"t":"2025-08-26T04:00:00Z","v":7270,"vw":3.641106},{"c":3.8,"h":3.8,"l":3.4,"n":477,"o":3.55,"t":"2025-08-27T04:00:00Z","v":60095,"vw":3.573355},{"c":12.5,"h":16.6,"l":4.53,"n":968893,"o":4.65,"t":"2025-08-28T04:00:00Z","v":125117299,"vw":9.009981},{"c":11.99,"h":15.36,"l":11.4601,"n":162527,"o":14.7,"t":"2025-08-29T04:00:00Z","v":13071973,"vw":13.275288},{"c":21.87,"h":23.24,"l":11.32,"n":198416,"o":11.33,"t":"2025-09-02T04:00:00Z","v":18610615,"vw":19.392412},{"c":27.3,"h":27.47,"l":19.66,"n":50675,"o":21.29,"t":"2025-09-03T04:00:00Z","v":5202815,"vw":23.446742},{"c":35.9,"h":36.74,"l":24.5101,"n":70220,"o":27.31,"t":"2025-09-04T04:00:00Z","v":6364613,"vw":32.462047},{"c":30.46,"h":37,"l":27.02,"n":26036,"o":35.91,"t":"2025-09-05T04:00:00Z","v":2036159,"vw":31.849309},{"c":23.49,"h":29.98,"l":20.6,"n":18426,"o":28.3,"t":"2025-09-08T04:00:00Z","v":1712737,"vw":24.196363},{"c":26.52,"h":28.75,"l":21.5,"n":10710,"o":21.54,"t":"2025-09-09T04:00:00Z","v":1008587,"vw":25.539307},{"c":19.39,"h":26.4,"l":17.25,"n":7387,"o":25.33,"t":"2025-09-10T04:00:00Z","v":742372,"vw":20.99211},{"c":22.19,"h":22.8361,"l":19,"n":4207,"o":19,"t":"2025-09-11T04:00:00Z","v":464105,"vw":21.75588},{"c":22.79,"h":25.9998,"l":21.3741,"n":4495,"o":23,"t":"2025-09-12T04:00:00Z","v":452700,"vw":23.870196},{"c":25.52,"h":28.1599,"l":23.512,"n":5924,"o":23.65,"t":"2025-09-15T04:00:00Z","v":516486,"vw":26.081678},{"c":20.98,"h":26.6301,"l":18.93,"n":4932,"o":24.83,"t":"2025-09-16T04:00:00Z","v":411705,"vw":22.862376},{"c":21.56,"h":23.5,"l":19.002,"n":2898,"o":22,"t":"2025-09-17T04:00:00Z","v":344461,"vw":21.570227},{"c":20.85,"h":22.225,"l":20.02,"n":2596,"o":22.2,"t":"2025-09-18T04:00:00Z","v":160448,"vw":20.981938},{"c":21.8,"h":21.84,"l":19.65,"n":1822,"o":20.4,"t":"2025-09-19T04:00:00Z","v":169551,"vw":20.54882},{"c":21.01,"h":22.46,"l":20.02,"n":2780,"o":21.699,"t":"2025-09-22T04:00:00Z","v":311691,"vw":21.302493},{"c":18.27,"h":20.9,"l":17.45,"n":2537,"o":20.58,"t":"2025-09-23T04:00:00Z","v":231344,"vw":18.816303},{"c":19.65,"h":20,"l":15.1344,"n":3917,"o":18,"t":"2025-09-24T04:00:00Z","v":554082,"vw":17.102965},{"c":18.86,"h":19.75,"l":17.79,"n":1625,"o":18.03,"t":"2025-09-25T04:00:00Z","v":122305,"vw":18.921074},{"c":20.27,"h":20.46,"l":18.002,"n":1038,"o":18.85,"t":"2025-09-26T04:00:00Z","v":81046,"vw":19.657213},{"c":20,"h":20.955,"l":19.67,"n":1078,"o":20.27,"t":"2025-09-29T04:00:00Z","v":68157,"vw":20.226769},{"c":18.85,"h":20.09,"l":18.5,"n":1099,"o":19,"t":"2025-09-30T04:00:00Z","v":63520,"vw":19.334498},{"c":19.86,"h":19.89,"l":17.0102,"n":1474,"o":17.05,"t":"2025-10-01T04:00:00Z","v":63694,"vw":18.691556},{"c":19.31,"h":19.86,"l":18.69,"n":864,"o":19.86,"t":"2025-10-02T04:00:00Z","v":54930,"vw":19.078692},{"c":19.8,"h":20.95,"l":19.5,"n":992,"o":19.7375,"t":"2025-10-03T04:00:00Z","v":62561,"vw":20.257523},{"c":18.86,"h":20.06,"l":18.1295,"n":1207,"o":20.06,"t":"2025-10-06T04:00:00Z","v":82746,"vw":18.743269},{"c":17.89,"h":20,"l":17.82,"n":1592,"o":19.3,"t":"2025-10-07T04:00:00Z","v":131468,"vw":18.825423},{"c":16.9,"h":18.4,"l":16.51,"n":1533,"o":17.9,"t":"2025-10-08T04:00:00Z","v":150504,"vw":17.537073},{"c":16.33,"h":16.975,"l":15.21,"n":1506,"o":16.91,"t":"2025-10-09T04:00:00Z","v":113133,"vw":15.994834},{"c":14.61,"h":16.99,"l":14.38,"n":1731,"o":16.99,"t":"2025-10-10T04:00:00Z","v":237211,"vw":15.154966},{"c":14.67,"h":15.8438,"l":13.68,"n":1236,"o":14.65,"t":"2025-10-13T04:00:00Z","v":101855,"vw":14.482717},{"c":13.175,"h":14.24,"l":12.5,"n":1815,"o":13.88,"t":"2025-10-14T04:00:00Z","v":156044,"vw":13.238803},{"c":19.05,"h":25.86,"l":14.11,"n":33457,"o":15,"t":"2025-10-15T04:00:00Z","v":2379355,"vw":21.201037},{"c":16.51,"h":20.46,"l":15.97,"n":3830,"o":19.53,"t":"2025-10-16T04:00:00Z","v":302883,"vw":17.539882},{"c":15.82,"h":16.66,"l":15.51,"n":976,"o":16.31,"t":"2025-10-17T04:00:00Z","v":72881,"vw":16.011821},{"c":16.9,"h":18.5,"l":15.5,"n":2022,"o":16.66,"t":"2025-10-20T04:00:00Z","v":190892,"vw":17.475714},{"c":17.38,"h":18.3,"l":16.96,"n":720,"o":17.5,"t":"2025-10-21T04:00:00Z","v":43081,"vw":17.429918},{"c":16.87,"h":17.3608,"l":16.61,"n":643,"o":17.35,"t":"2025-10-22T04:00:00Z","v":38922,"vw":16.948253},{"c":18.22,"h":18.4,"l":16.935,"n":704,"o":16.98,"t":"2025-10-23T04:00:00Z","v":106152,"vw":17.993215},{"c":17.79,"h":18.73,"l":17.245,"n":737,"o":18,"t":"2025-10-24T04:00:00Z","v":52624,"vw":18.225947},{"c":16.63,"h":17.1,"l":15.47,"n":1090,"o":16.6,"t":"2025-10-27T04:00:00Z","v":68192,"vw":16.358929},{"c":15.7,"h":16.65,"l":15.51,"n":492,"o":16.65,"t":"2025-10-28T04:00:00Z","v":35728,"vw":16.11673},{"c":14.9,"h":15.99,"l":14.88,"n":1065,"o":15.02,"t":"2025-10-29T04:00:00Z","v":92326,"vw":15.188451},{"c":15.04,"h":15.95,"l":14.61,"n":425,"o":14.78,"t":"2025-10-30T04:00:00Z","v":43214,"vw":15.172598},{"c":15.12,"h":15.39,"l":14.77,"n":458,"o":14.77,"t":"2025-10-31T04:00:00Z","v":56069,"vw":15.114005},{"c":14.78,"h":14.97,"l":14.5,"n":322,"o":14.52,"t":"2025-11-03T05:00:00Z","v":25920,"vw":14.701214},{"c":13.3,"h":14.49,"l":13.21,"n":448,"o":14.49,"t":"2025-11-04T05:00:00Z","v":28721,"vw":13.956228},{"c":13.29,"h":14.8,"l":13.29,"n":753,"o":14.8,"t":"2025-11-05T05:00:00Z","v":26806,"vw":13.468984},{"c":13.18,"h":13.6926,"l":12.5,"n":437,"o":13.29,"t":"2025-11-06T05:00:00Z","v":33752,"vw":12.957135},{"c":12.85,"h":13.2137,"l":12.34,"n":369,"o":12.82,"t":"2025-11-07T05:00:00Z","v":22540,"vw":12.641897},{"c":12.4,"h":13.19,"l":12.3,"n":617,"o":12.76,"t":"2025-11-10T05:00:00Z","v":35841,"vw":12.659788},{"c":12.21,"h":12.62,"l":12.03,"n":340,"o":12.62,"t":"2025-11-11T05:00:00Z","v":32232,"vw":12.233717},{"c":11.74,"h":12.64,"l":11.59,"n":557,"o":12.21,"t":"2025-11-12T05:00:00Z","v":35497,"vw":12.018634},{"c":10.94,"h":12,"l":10.72,"n":648,"o":11.74,"t":"2025-11-13T05:00:00Z","v":52207,"vw":11.175517},{"c":11.74,"h":11.8,"l":10.3968,"n":445,"o":10.7,"t":"2025-11-14T05:00:00Z","v":28419,"vw":11.271902},{"c":10.41,"h":11.88,"l":10.31,"n":758,"o":11.4,"t":"2025-11-17T05:00:00Z","v":36790,"vw":10.903043},{"c":10.41,"h":10.7736,"l":9.86,"n":562,"o":10.35,"t":"2025-11-18T05:00:00Z","v":52174,"vw":10.225903},{"c":10.16,"h":10.65,"l":10.03,"n":450,"o":10.09,"t":"2025-11-19T05:00:00Z","v":22421,"vw":10.176738},{"c":9.96,"h":10.698,"l":9.76,"n":472,"o":10.16,"t":"2025-11-20T05:00:00Z","v":39516,"vw":10.151874},{"c":10.78,"h":10.78,"l":9.81,"n":549,"o":9.81,"t":"2025-11-21T05:00:00Z","v":24769,"vw":10.170489},{"c":10.76,"h":10.91,"l":10.15,"n":468,"o":10.52,"t":"2025-11-24T05:00:00Z","v":10582,"vw":10.696275},{"c":11.95,"h":11.97,"l":10.61,"n":355,"o":10.61,"t":"2025-11-25T05:00:00Z","v":23003,"vw":11.209307},{"c":12.24,"h":12.4,"l":11.22,"n":490,"o":11.7,"t":"2025-11-26T05:00:00Z","v":40497,"vw":11.974548},{"c":13.24,"h":13.8975,"l":12.86,"n":485,"o":13,"t":"2025-11-28T05:00:00Z","v":31988,"vw":13.183416},{"c":12.07,"h":13.445,"l":12.01,"n":356,"o":13.24,"t":"2025-12-01T05:00:00Z","v":21886,"vw":12.688218},{"c":12.71,"h":12.88,"l":12.4001,"n":414,"o":12.84,"t":"2025-12-02T05:00:00Z","v":25214,"vw":12.611669},{"c":13.49,"h":13.49,"l":12.7,"n":216,"o":12.7,"t":"2025-12-03T05:00:00Z","v":19803,"vw":13.09959},{"c":14.95,"h":15.6193,"l":13.44,"n":350,"o":13.5,"t":"2025-12-04T05:00:00Z","v":23946,"vw":14.310943},{"c":14.88,"h":14.94,"l":14.0001,"n":2804,"o":14.752,"t":"2025-12-05T05:00:00Z","v":39500,"vw":14.535424},{"c":14.5,"h":15.03,"l":14.5,"n":2290,"o":15.03,"t":"2025-12-08T05:00:00Z","v":14902,"vw":14.69747},{"c":14.81,"h":14.85,"l":14.14,"n":657,"o":14.14,"t":"2025-12-09T05:00:00Z","v":12233,"vw":14.605987},{"c":14.47,"h":14.495,"l":14.04,"n":2455,"o":14.35,"t":"2025-12-10T05:00:00Z","v":15652,"vw":14.212332},{"c":13.46,"h":14.47,"l":13.29,"n":833,"o":14.37,"t":"2025-12-11T05:00:00Z","v":28079,"vw":13.588581},{"c":13.12,"h":13.45,"l":11,"n":1050,"o":13.45,"t":"2025-12-12T05:00:00Z","v":24158,"vw":12.394001},{"c":12.02,"h":12.7951,"l":12.02,"n":448,"o":12.5,"t":"2025-12-15T05:00:00Z","v":9267,"vw":12.560323},{"c":12.94,"h":12.94,"l":11.86,"n":1829,"o":11.86,"t":"2025-12-16T05:00:00Z","v":14145,"vw":12.34574},{"c":12.645,"h":13.21,"l":12,"n":1731,"o":13.21,"t":"2025-12-17T05:00:00Z","v":16041,"vw":12.813146},{"c":11.06,"h":13.33,"l":10,"n":1688,"o":13,"t":"2025-12-18T05:00:00Z","v":92376,"vw":11.99055},{"c":13.28,"h":13.52,"l":11,"n":645,"o":11.3112,"t":"2025-12-19T05:00:00Z","v":54130,"vw":12.580948},{"c":13.55,"h":13.9,"l":12.3062,"n":773,"o":12.88,"t":"2025-12-22T05:00:00Z","v":17999,"vw":13.410756},{"c":13.48,"h":13.79,"l":12.38,"n":1180,"o":13.75,"t":"2025-12-23T05:00:00Z","v":15914,"vw":13.448617},{"c":13.08,"h":13.48,"l":13,"n":779,"o":13.2001,"t":"2025-12-24T05:00:00Z","v":8921,"vw":13.194083},{"c":12.74,"h":13.44,"l":12.39,"n":1174,"o":12.96,"t":"2025-12-26T05:00:00Z","v":41183,"vw":13.008561},{"c":12.39,"h":12.6,"l":11.67,"n":596,"o":12.17,"t":"2025-12-29T05:00:00Z","v":39145,"vw":12.285219},{"c":11.65,"h":12.641,"l":11.6,"n":685,"o":12.641,"t":"2025-12-30T05:00:00Z","v":27934,"vw":11.887732},{"c":11.62,"h":11.96,"l":11.14,"n":615,"o":11.96,"t":"2025-12-31T05:00:00Z","v":98271,"vw":11.797705},{"c":11.74,"h":12.08,"l":11.44,"n":484,"o":11.44,"t":"2026-01-02T05:00:00Z","v":7457,"vw":11.621761},{"c":11.47,"h":11.88,"l":11.12,"n":446,"o":11.68,"t":"2026-01-05T05:00:00Z","v":18244,"vw":11.466926},{"c":11.48,"h":12.511,"l":11.14,"n":502,"o":11.5,"t":"2026-01-06T05:00:00Z","v":22071,"vw":11.761143},{"c":11.52,"h":11.7045,"l":11.1633,"n":1025,"o":11.27,"t":"2026-01-07T05:00:00Z","v":13321,"vw":11.491908},{"c":11.53,"h":11.8365,"l":11.15,"n":423,"o":11.53,"t":"2026-01-08T05:00:00Z","v":13106,"vw":11.379937},{"c":11.7,"h":11.88,"l":11.17,"n":477,"o":11.46,"t":"2026-01-09T05:00:00Z","v":13576,"vw":11.614046},{"c":14.79,"h":18.51,"l":13.11,"n":52009,"o":15.435,"t":"2026-01-12T05:00:00Z","v":2538647,"vw":16.378727},{"c":15.25,"h":16.2468,"l":14.03,"n":2830,"o":14.95,"t":"2026-01-13T05:00:00Z","v":141259,"vw":15.365481},{"c":14.68,"h":15.25,"l":14.5,"n":821,"o":15.17,"t":"2026-01-14T05:00:00Z","v":37973,"vw":14.907037},{"c":15.1,"h":15.29,"l":14.69,"n":621,"o":14.75,"t":"2026-01-15T05:00:00Z","v":25067,"vw":14.967524},{"c":13.49,"h":14.99,"l":13.21,"n":2687,"o":14.15,"t":"2026-01-16T05:00:00Z","v":85370,"vw":13.795977},{"c":12.41,"h":13.38,"l":12.39,"n":704,"o":13,"t":"2026-01-20T05:00:00Z","v":39857,"vw":13.016155},{"c":13.29,"h":13.83,"l":12.25,"n":1087,"o":12.4,"t":"2026-01-21T05:00:00Z","v":63479,"vw":12.957106},{"c":13.18,"h":14.26,"l":13.15,"n":806,"o":13.46,"t":"2026-01-22T05:00:00Z","v":61897,"vw":13.856671},{"c":13.58,"h":14.1905,"l":13.3,"n":1410,"o":14.1905,"t":"2026-01-23T05:00:00Z","v":23219,"vw":13.735538},{"c":13.68,"h":13.68,"l":13.26,"n":423,"o":13.45,"t":"2026-01-26T05:00:00Z","v":11629,"vw":13.471311},{"c":14,"h":14,"l":13.51,"n":352,"o":13.52,"t":"2026-01-27T05:00:00Z","v":12556,"vw":13.74965},{"c":14.09,"h":14.5,"l":13.6042,"n":500,"o":14.05,"t":"2026-01-28T05:00:00Z","v":29539,"vw":14.148631},{"c":14.12,"h":14.845,"l":13.59,"n":786,"o":14.2,"t":"2026-01-29T05:00:00Z","v":64198,"vw":13.991119},{"c":13.665,"h":14.055,"l":13.5,"n":294,"o":13.87,"t":"2026-01-30T05:00:00Z","v":19824,"vw":13.749184},{"c":13.67,"h":14.035,"l":13.5,"n":256,"o":13.52,"t":"2026-02-02T05:00:00Z","v":11296,"vw":13.709964},{"c":13.66,"h":13.75,"l":13.25,"n":192,"o":13.7,"t":"2026-02-03T05:00:00Z","v":12088,"vw":13.587866},{"c":13.81,"h":13.865,"l":13.48,"n":250,"o":13.66,"t":"2026-02-04T05:00:00Z","v":20976,"vw":13.65191},{"c":13.51,"h":14,"l":13.5,"n":290,"o":13.565,"t":"2026-02-05T05:00:00Z","v":38500,"vw":13.708609},{"c":13.87,"h":13.9187,"l":13,"n":329,"o":13.4,"t":"2026-02-06T05:00:00Z","v":9072,"vw":13.312076},{"c":15.48,"h":15.675,"l":13.87,"n":767,"o":13.87,"t":"2026-02-09T05:00:00Z","v":78068,"vw":14.804134},{"c":14.72,"h":15.65,"l":14.72,"n":1080,"o":15.65,"t":"2026-02-10T05:00:00Z","v":22580,"vw":15.238095},{"c":14.01,"h":15.3,"l":14.01,"n":3275,"o":14.68,"t":"2026-02-11T05:00:00Z","v":32586,"vw":14.661674},{"c":13.61,"h":14.505,"l":13.4,"n":4140,"o":14.01,"t":"2026-02-12T05:00:00Z","v":34291,"vw":13.812402},{"c":14.26,"h":15.34,"l":13.98,"n":1090,"o":13.985,"t":"2026-02-13T05:00:00Z","v":14376,"vw":14.824509},{"c":14.215,"h":14.305,"l":13.92,"n":468,"o":13.92,"t":"2026-02-17T05:00:00Z","v":6296,"vw":14.117528},{"c":14.34,"h":14.525,"l":13.845,"n":264,"o":14.1,"t":"2026-02-18T05:00:00Z","v":8245,"vw":14.146932},{"c":13.54,"h":14.66,"l":13.54,"n":2787,"o":14.07,"t":"2026-02-19T05:00:00Z","v":32289,"vw":13.877089},{"c":14.32,"h":14.85,"l":13.465,"n":525,"o":13.5,"t":"2026-02-20T05:00:00Z","v":17379,"vw":14.250896},{"c":14.5,"h":14.6,"l":13.81,"n":1073,"o":14.3,"t":"2026-02-23T05:00:00Z","v":20515,"vw":14.277564},{"c":14.55,"h":14.66,"l":14.39,"n":338,"o":14.39,"t":"2026-02-24T05:00:00Z","v":19888,"vw":14.537682},{"c":14.12,"h":14.3,"l":13.8,"n":273,"o":14.3,"t":"2026-02-25T05:00:00Z","v":34267,"vw":13.940368},{"c":14.22,"h":14.5,"l":13.935,"n":498,"o":14,"t":"2026-02-26T05:00:00Z","v":25766,"vw":14.225822},{"c":13.81,"h":14.3015,"l":13.8,"n":320,"o":14.13,"t":"2026-02-27T05:00:00Z","v":14582,"vw":13.950104},{"c":14.07,"h":14.16,"l":13.35,"n":464,"o":13.81,"t":"2026-03-02T05:00:00Z","v":21006,"vw":13.601396},{"c":13.56,"h":13.85,"l":13.26,"n":408,"o":13.52,"t":"2026-03-03T05:00:00Z","v":11423,"vw":13.487361},{"c":14.01,"h":14.33,"l":13.6,"n":460,"o":13.6,"t":"2026-03-04T05:00:00Z","v":6289,"vw":13.975793},{"c":13.76,"h":14.09,"l":13.76,"n":291,"o":14.09,"t":"2026-03-05T05:00:00Z","v":9227,"vw":13.900809},{"c":13.76,"h":14.04,"l":13.03,"n":995,"o":13.6444,"t":"2026-03-06T05:00:00Z","v":28834,"vw":13.478124},{"c":13.925,"h":13.925,"l":13.35,"n":566,"o":13.49,"t":"2026-03-09T04:00:00Z","v":20254,"vw":13.595172},{"c":14.19,"h":14.42,"l":13.39,"n":1281,"o":13.695,"t":"2026-03-10T04:00:00Z","v":35153,"vw":13.966437},{"c":13.94,"h":14.3788,"l":13.825,"n":393,"o":13.96,"t":"2026-03-11T04:00:00Z","v":12290,"vw":14.10047},{"c":13.59,"h":13.74,"l":13.56,"n":413,"o":13.6,"t":"2026-03-12T04:00:00Z","v":11962,"vw":13.618194},{"c":13.35,"h":13.62,"l":13.3,"n":251,"o":13.6,"t":"2026-03-13T04:00:00Z","v":12753,"vw":13.493841},{"c":13.25,"h":14.19,"l":13.25,"n":1467,"o":14.05,"t":"2026-03-16T04:00:00Z","v":19353,"vw":13.444628},{"c":12.91,"h":14.21,"l":12.82,"n":436,"o":14.21,"t":"2026-03-17T04:00:00Z","v":18346,"vw":13.477965},{"c":12.41,"h":13,"l":12.1,"n":913,"o":13,"t":"2026-03-18T04:00:00Z","v":54795,"vw":12.474246},{"c":12.66,"h":12.84,"l":12.195,"n":570,"o":12.5,"t":"2026-03-19T04:00:00Z","v":18479,"vw":12.511947},{"c":12.92,"h":13.035,"l":12.12,"n":1064,"o":12.77,"t":"2026-03-20T04:00:00Z","v":15222,"vw":12.800629},{"c":13.85,"h":13.9,"l":13,"n":204,"o":13,"t":"2026-03-23T04:00:00Z","v":15737,"vw":13.710691},{"c":14.39,"h":14.59,"l":13.84,"n":425,"o":13.84,"t":"2026-03-24T04:00:00Z","v":7964,"vw":14.237626},{"c":16.25,"h":16.32,"l":14.17,"n":1786,"o":14.17,"t":"2026-03-25T04:00:00Z","v":38875,"vw":15.348468},{"c":16,"h":16.36,"l":15.65,"n":417,"o":15.75,"t":"2026-03-26T04:00:00Z","v":25326,"vw":16.092639},{"c":16.69,"h":17.28,"l":15,"n":531,"o":15.55,"t":"2026-03-27T04:00:00Z","v":33475,"vw":16.109673},{"c":16.47,"h":17.49,"l":16,"n":683,"o":17.19,"t":"2026-03-30T04:00:00Z","v":31919,"vw":16.683994},{"c":16.88,"h":23.5,"l":15,"n":34299,"o":21.75,"t":"2026-03-31T04:00:00Z","v":1254588,"vw":18.339365},{"c":15.44,"h":17.82,"l":14.99,"n":1995,"o":17.03,"t":"2026-04-01T04:00:00Z","v":161690,"vw":16.246704},{"c":17.59,"h":17.59,"l":14.8527,"n":2264,"o":15.02,"t":"2026-04-02T04:00:00Z","v":109499,"vw":16.105679},{"c":18.22,"h":18.7,"l":17.335,"n":3143,"o":17.59,"t":"2026-04-06T04:00:00Z","v":34836,"vw":18.111198},{"c":17.67,"h":18.28,"l":17.01,"n":480,"o":18,"t":"2026-04-07T04:00:00Z","v":17343,"vw":17.463902},{"c":16.23,"h":18,"l":15.88,"n":1037,"o":18,"t":"2026-04-08T04:00:00Z","v":57320,"vw":16.920615},{"c":16.03,"h":17.481,"l":16.03,"n":444,"o":16.45,"t":"2026-04-09T04:00:00Z","v":72533,"vw":16.874168},{"c":16.045,"h":16.46,"l":15.69,"n":459,"o":16.41,"t":"2026-04-10T04:00:00Z","v":26267,"vw":16.054046},{"c":15.65,"h":16.23,"l":15.28,"n":684,"o":16.21,"t":"2026-04-13T04:00:00Z","v":95273,"vw":15.640966},{"c":15.96,"h":17.35,"l":15.59,"n":637,"o":15.6757,"t":"2026-04-14T04:00:00Z","v":68907,"vw":16.634383},{"c":16.425,"h":16.67,"l":15.52,"n":687,"o":15.52,"t":"2026-04-15T04:00:00Z","v":22462,"vw":16.040168},{"c":17.01,"h":17.6,"l":16.43,"n":492,"o":16.43,"t":"2026-04-16T04:00:00Z","v":59363,"vw":16.903975},{"c":16.79,"h":17.24,"l":16.3625,"n":1077,"o":17.07,"t":"2026-04-17T04:00:00Z","v":49700,"vw":16.789906},{"c":16.72,"h":17.035,"l":15.77,"n":1259,"o":16.79,"t":"2026-04-20T04:00:00Z","v":95309,"vw":16.69251},{"c":16.35,"h":16.85,"l":15.999,"n":417,"o":16.72,"t":"2026-04-21T04:00:00Z","v":40141,"vw":16.336073},{"c":15.19,"h":15.4683,"l":14.64,"n":432,"o":15.22,"t":"2026-04-22T04:00:00Z","v":27581,"vw":15.009294},{"c":14.61,"h":15.1,"l":14.1872,"n":535,"o":15.1,"t":"2026-04-23T04:00:00Z","v":58714,"vw":14.489539},{"c":14.45,"h":14.855,"l":14.1162,"n":374,"o":14.58,"t":"2026-04-24T04:00:00Z","v":27188,"vw":14.419468},{"c":14.35,"h":14.68,"l":14.0701,"n":127,"o":14.12,"t":"2026-04-27T04:00:00Z","v":10727,"vw":14.385142},{"c":14.18,"h":14.25,"l":14.02,"n":124,"o":14.25,"t":"2026-04-28T04:00:00Z","v":8412,"vw":14.112095},{"c":14.6,"h":15.3,"l":13.46,"n":538,"o":14.18,"t":"2026-04-29T04:00:00Z","v":58511,"vw":14.22064},{"c":17.21,"h":18.17,"l":14.52,"n":944,"o":14.99,"t":"2026-04-30T04:00:00Z","v":95063,"vw":17.053436},{"c":15.149,"h":17.2,"l":15.149,"n":520,"o":17.2,"t":"2026-05-01T04:00:00Z","v":33729,"vw":16.006504},{"c":15.405,"h":16.36,"l":14.74,"n":755,"o":15.91,"t":"2026-05-04T04:00:00Z","v":19716,"vw":15.570535},{"c":15.64,"h":15.76,"l":15.1,"n":156,"o":15.4,"t":"2026-05-05T04:00:00Z","v":8689,"vw":15.324231},{"c":15.21,"h":15.6,"l":15.0057,"n":162,"o":15.6,"t":"2026-05-06T04:00:00Z","v":5071,"vw":15.22399},{"c":15.23,"h":15.42,"l":15.19,"n":189,"o":15.31,"t":"2026-05-07T04:00:00Z","v":10882,"vw":15.253246},{"c":15.1,"h":15.5321,"l":15,"n":292,"o":15.03,"t":"2026-05-08T04:00:00Z","v":31523,"vw":15.28098},{"c":15.18,"h":15.57,"l":14.6666,"n":237,"o":15.28,"t":"2026-05-11T04:00:00Z","v":21989,"vw":15.203519},{"c":15.04,"h":15.22,"l":14.64,"n":381,"o":14.94,"t":"2026-05-12T04:00:00Z","v":26636,"vw":14.997846},{"c":14.91,"h":14.99,"l":14.475,"n":331,"o":14.802,"t":"2026-05-13T04:00:00Z","v":12998,"vw":14.753911},{"c":15.04,"h":15.0499,"l":14.6,"n":216,"o":15,"t":"2026-05-14T04:00:00Z","v":10413,"vw":14.827478},{"c":14.845,"h":15.01,"l":14.7,"n":135,"o":14.94,"t":"2026-05-15T04:00:00Z","v":10454,"vw":14.888016},{"c":14.82,"h":14.93,"l":14.55,"n":202,"o":14.64,"t":"2026-05-18T04:00:00Z","v":5491,"vw":14.690502},{"c":14.34,"h":14.96,"l":14.26,"n":168,"o":14.96,"t":"2026-05-19T04:00:00Z","v":7696,"vw":14.405553},{"c":14.31,"h":14.5199,"l":14,"n":261,"o":14.37,"t":"2026-05-20T04:00:00Z","v":18137,"vw":14.227479},{"c":14.09,"h":14.23,"l":13.96,"n":209,"o":14.14,"t":"2026-05-21T04:00:00Z","v":14592,"vw":14.031373},{"c":13.16,"h":13.68,"l":12.09,"n":667,"o":13.28,"t":"2026-05-22T04:00:00Z","v":103125,"vw":12.943425},{"c":13.4,"h":13.68,"l":12.5875,"n":401,"o":12.91,"t":"2026-05-26T04:00:00Z","v":24448,"vw":13.288357},{"c":13.25,"h":13.51,"l":12.9862,"n":370,"o":13.23,"t":"2026-05-27T04:00:00Z","v":26716,"vw":13.316267},{"c":13.63,"h":13.75,"l":12.9401,"n":220,"o":13.21,"t":"2026-05-28T04:00:00Z","v":12027,"vw":13.365385},{"c":13.65,"h":13.83,"l":13.3685,"n":140,"o":13.59,"t":"2026-05-29T04:00:00Z","v":5813,"vw":13.63014},{"c":13,"h":13.39,"l":12.75,"n":413,"o":13.39,"t":"2026-06-01T04:00:00Z","v":26621,"vw":13.026881},{"c":12.83,"h":13.47,"l":12.7,"n":267,"o":13.47,"t":"2026-06-02T04:00:00Z","v":15593,"vw":12.993248},{"c":12.535,"h":12.9,"l":12.29,"n":268,"o":12.9,"t":"2026-06-03T04:00:00Z","v":21866,"vw":12.546215},{"c":12.6,"h":12.88,"l":12.0001,"n":714,"o":12.4,"t":"2026-06-04T04:00:00Z","v":40980,"vw":12.367085},{"c":12.42,"h":12.75,"l":11.99,"n":186,"o":12.42,"t":"2026-06-05T04:00:00Z","v":19093,"vw":12.193631},{"c":12.4,"h":12.5,"l":12.01,"n":239,"o":12.23,"t":"2026-06-08T04:00:00Z","v":18251,"vw":12.327871},{"c":11.56,"h":12.37,"l":11.37,"n":484,"o":12.26,"t":"2026-06-09T04:00:00Z","v":39039,"vw":11.82453},{"c":11.7,"h":11.755,"l":11.37,"n":300,"o":11.37,"t":"2026-06-10T04:00:00Z","v":8580,"vw":11.634065},{"c":11.65,"h":11.66,"l":11.46,"n":67,"o":11.56,"t":"2026-06-11T04:00:00Z","v":3462,"vw":11.56638},{"c":11.19,"h":11.49,"l":11.105,"n":261,"o":11.455,"t":"2026-06-12T04:00:00Z","v":6388,"vw":11.303888},{"c":11.8,"h":11.865,"l":11.4,"n":381,"o":11.6,"t":"2026-06-15T04:00:00Z","v":21181,"vw":11.713474},{"c":11.8,"h":12,"l":11.58,"n":281,"o":12,"t":"2026-06-16T04:00:00Z","v":6790,"vw":11.734997},{"c":11.99,"h":12.19,"l":11.55,"n":110,"o":11.55,"t":"2026-06-17T04:00:00Z","v":4492,"vw":12.0031},{"c":11.85,"h":12.1,"l":11.8,"n":346,"o":11.99,"t":"2026-06-18T04:00:00Z","v":15334,"vw":11.964209},{"c":10.65,"h":11.89,"l":10.65,"n":1003,"o":11.89,"t":"2026-06-22T04:00:00Z","v":76031,"vw":10.957607},{"c":11.07,"h":11.2311,"l":10.55,"n":164,"o":11.045,"t":"2026-06-23T04:00:00Z","v":9833,"vw":10.852593},{"c":10.84,"h":10.89,"l":10.29,"n":237,"o":10.89,"t":"2026-06-24T04:00:00Z","v":14890,"vw":10.693788},{"c":10.27,"h":11,"l":10.27,"n":248,"o":11,"t":"2026-06-25T04:00:00Z","v":21577,"vw":10.520672},{"c":11.28,"h":11.28,"l":10.8,"n":252,"o":10.84,"t":"2026-06-26T04:00:00Z","v":28186,"vw":10.915042},{"c":11.25,"h":11.78,"l":10.91,"n":153,"o":10.91,"t":"2026-06-29T04:00:00Z","v":12260,"vw":11.312865},{"c":11.225,"h":11.78,"l":11.135,"n":147,"o":11.78,"t":"2026-06-30T04:00:00Z","v":10745,"vw":11.234042},{"c":10.7,"h":11.6347,"l":10.7,"n":403,"o":11.23,"t":"2026-07-01T04:00:00Z","v":22011,"vw":11.088457},{"c":10.47,"h":11.185,"l":10.38,"n":179,"o":11.185,"t":"2026-07-02T04:00:00Z","v":9971,"vw":10.593927},{"c":10.165,"h":10.5,"l":9.91,"n":530,"o":10.48,"t":"2026-07-06T04:00:00Z","v":24903,"vw":10.195119},{"c":10.2,"h":10.4746,"l":10.02,"n":310,"o":10.41,"t":"2026-07-07T04:00:00Z","v":12508,"vw":10.247415},{"c":10.78,"h":10.78,"l":10.0821,"n":636,"o":10.4,"t":"2026-07-08T04:00:00Z","v":17370,"vw":10.339082},{"c":10.45,"h":11.1499,"l":10.26,"n":855,"o":10.82,"t":"2026-07-09T04:00:00Z","v":21310,"vw":10.559407},{"c":10.1,"h":10.665,"l":9.95,"n":398,"o":10.1,"t":"2026-07-10T04:00:00Z","v":15386,"vw":10.09484},{"c":9.98,"h":10.17,"l":9.93,"n":90,"o":10.16,"t":"2026-07-13T04:00:00Z","v":4864,"vw":9.991928},{"c":10.15,"h":10.2,"l":10,"n":116,"o":10.2,"t":"2026-07-14T04:00:00Z","v":6461,"vw":10.098354},{"c":10.36,"h":10.45,"l":10.07,"n":213,"o":10.24,"t":"2026-07-15T04:00:00Z","v":8576,"vw":10.151565},{"c":10.26,"h":10.62,"l":9.8,"n":176,"o":10.36,"t":"2026-07-16T04:00:00Z","v":6780,"vw":10.274372},{"c":10.091,"h":10.28,"l":10.01,"n":143,"o":10.28,"t":"2026-07-17T04:00:00Z","v":9509,"vw":10.103589},{"c":10.04,"h":10.38,"l":10.04,"n":81,"o":10.38,"t":"2026-07-20T04:00:00Z","v":3061,"vw":10.213158},{"c":10.54,"h":10.54,"l":10.3195,"n":125,"o":10.44,"t":"2026-07-21T04:00:00Z","v":5202,"vw":10.413089},{"c":10.28,"h":10.54,"l":10.27,"n":140,"o":10.54,"t":"2026-07-22T04:00:00Z","v":2689,"vw":10.481316},{"c":11.15,"h":11.22,"l":10.69,"n":332,"o":10.7,"t":"2026-07-23T04:00:00Z","v":32336,"vw":10.866064},{"c":11,"h":11.15,"l":10.84,"n":199,"o":11.15,"t":"2026-07-24T04:00:00Z","v":2360,"vw":11.011828},{"c":12.46,"h":12.46,"l":11.2,"n":393,"o":11.2,"t":"2026-07-27T04:00:00Z","v":40993,"vw":11.907866},{"c":12.28,"h":12.58,"l":12,"n":208,"o":12.46,"t":"2026-07-28T04:00:00Z","v":12066,"vw":12.142307},{"c":11.91,"h":12.39,"l":11.7,"n":162,"o":11.7,"t":"2026-07-29T04:00:00Z","v":15083,"vw":12.068304},{"c":11.95,"h":12,"l":11.91,"n":42,"o":11.93,"t":"2026-07-30T04:00:00Z","v":1141,"vw":11.94694},{"c":12.04,"h":12.05,"l":11.0141,"n":192,"o":11.0141,"t":"2026-07-31T04:00:00Z","v":7938,"vw":11.883058},{"c":12.26,"h":12.5,"l":12.26,"n":141,"o":12.42,"t":"2026-08-03T04:00:00Z","v":6452,"vw":12.383385},{"c":12.89,"h":12.9899,"l":12.23,"n":231,"o":12.23,"t":"2026-08-04T04:00:00Z","v":11104,"vw":12.730766},{"c":12.74,"h":12.77,"l":12.74,"n":51,"o":12.7695,"t":"2026-08-05T04:00:00Z","v":2231,"vw":12.767412},{"c":12.74,"h":12.92,"l":12.5,"n":87,"o":12.5,"t":"2026-08-06T04:00:00Z","v":1948,"vw":12.703579},{"c":12.625,"h":12.91,"l":12.5393,"n":266,"o":12.76,"t":"2026-08-07T04:00:00Z","v":13106,"vw":12.601506},{"c":11.82,"h":12.6195,"l":11.7,"n":209,"o":12.02,"t":"2026-08-10T04:00:00Z","v":23662,"vw":12.00259},{"c":11.52,"h":12.25,"l":10.9301,"n":337,"o":11.8,"t":"2026-08-11T04:00:00Z","v":22996,"vw":11.579143},{"c":11.055,"h":11.71,"l":11.05,"n":148,"o":11.71,"t":"2026-08-12T04:00:00Z","v":12907,"vw":11.386943},{"c":11.53,"h":11.7267,"l":10.8032,"n":172,"o":10.8032,"t":"2026-08-13T04:00:00Z","v":3112,"vw":11.463679},{"c":11.28,"h":11.335,"l":10.9005,"n":438,"o":11.32,"t":"2026-08-14T04:00:00Z","v":14587,"vw":11.246782},{"c":11.56,"h":11.72,"l":11.46,"n":115,"o":11.51,"t":"2026-08-17T04:00:00Z","v":10041,"vw":11.543481},{"c":12.26,"h":12.26,"l":11.61,"n":112,"o":11.61,"t":"2026-08-18T04:00:00Z","v":5438,"vw":11.882557},{"c":12.24,"h":12.3,"l":11.88,"n":150,"o":11.88,"t":"2026-08-19T04:00:00Z","v":7261,"vw":12.221485},{"c":12.46,"h":12.46,"l":11.82,"n":1075,"o":11.8525,"t":"2026-08-20T04:00:00Z","v":49522,"vw":12.055298},{"c":12.35,"h":12.49,"l":12.31,"n":506,"o":12.31,"t":"2026-08-21T04:00:00Z","v":8922,"vw":12.324382},{"c":12.52,"h":12.59,"l":11.8928,"n":168,"o":11.8928,"t":"2026-08-24T04:00:00Z","v":1658,"vw":12.188604},{"c":12.37,"h":12.57,"l":12.12,"n":516,"o":12.34,"t":"2026-08-25T04:00:00Z","v":11912,"vw":12.30945},{"c":13.46,"h":14.48,"l":13.2,"n":5629,"o":14.48,"t":"2026-08-26T04:00:00Z","v":224615,"vw":13.804084},{"c":12.47,"h":13.2,"l":12.3,"n":547,"o":13.2,"t":"2026-08-27T04:00:00Z","v":22142,"vw":12.772341},{"c":12.4,"h":12.69,"l":12.145,"n":201,"o":12.25,"t":"2026-08-28T04:00:00Z","v":5200,"vw":12.389311},{"c":12.01,"h":12.5497,"l":11.82,"n":651,"o":12.445,"t":"2026-08-31T04:00:00Z","v":10488,"vw":12.200376},{"c":12.16,"h":13.354,"l":12.16,"n":205,"o":12.3,"t":"2026-09-01T04:00:00Z","v":13898,"vw":12.63435},{"c":12.41,"h":12.744,"l":12.0005,"n":366,"o":12.17,"t":"2026-09-02T04:00:00Z","v":13127,"vw":12.495084},{"c":12.01,"h":12.7,"l":12.01,"n":133,"o":12.51,"t":"2026-09-03T04:00:00Z","v":4203,"vw":12.182676},{"c":11.91,"h":12.11,"l":11.855,"n":144,"o":12.01,"t":"2026-09-04T04:00:00Z","v":7045,"vw":12.019957},{"c":11.92,"h":12.275,"l":11.84,"n":219,"o":11.91,"t":"2026-09-08T04:00:00Z","v":15112,"vw":11.967696},{"c":11.91,"h":11.98,"l":11.91,"n":102,"o":11.92,"t":"2026-09-09T04:00:00Z","v":3360,"vw":11.942905},{"c":11.87,"h":11.95,"l":11.68,"n":115,"o":11.95,"t":"2026-09-10T04:00:00Z","v":3387,"vw":11.88501},{"c":11.86,"h":12.14,"l":11.68,"n":211,"o":11.87,"t":"2026-09-11T04:00:00Z","v":15542,"vw":11.844778},{"c":11.54,"h":11.935,"l":10.9,"n":601,"o":11.3,"t":"2026-09-14T04:00:00Z","v":77374,"vw":11.666319},{"c":11.3,"h":11.51,"l":11.3,"n":102,"o":11.35,"t":"2026-09-15T04:00:00Z","v":2494,"vw":11.421943},{"c":11.38,"h":11.65,"l":11.33,"n":175,"o":11.38,"t":"2026-09-16T04:00:00Z","v":3499,"vw":11.432844},{"c":11.81,"h":11.81,"l":11.5,"n":143,"o":11.5,"t":"2026-09-17T04:00:00Z","v":1883,"vw":11.711929},{"c":11.71,"h":11.7754,"l":11.51,"n":91,"o":11.7754,"t":"2026-09-18T04:00:00Z","v":1363,"vw":11.655667},{"c":11.545,"h":11.7312,"l":11.24,"n":155,"o":11.24,"t":"2026-09-21T04:00:00Z","v":3650,"vw":11.419564},{"c":11.71,"h":11.97,"l":11.31,"n":414,"o":11.6,"t":"2026-09-22T04:00:00Z","v":3597,"vw":11.618505},{"c":11.71,"h":11.71,"l":11.59,"n":129,"o":11.61,"t":"2026-09-23T04:00:00Z","v":3537,"vw":11.608974},{"c":11.52,"h":12,"l":11.52,"n":135,"o":11.65,"t":"2026-09-24T04:00:00Z","v":1956,"vw":11.71585},{"c":12.17,"h":12.17,"l":11.45,"n":313,"o":11.45,"t":"2026-09-25T04:00:00Z","v":8533,"vw":11.841421},{"c":12.03,"h":12.65,"l":11.9604,"n":338,"o":11.97,"t":"2026-09-28T04:00:00Z","v":23314,"vw":12.305481},{"c":11.85,"h":12.125,"l":11.74,"n":241,"o":12.125,"t":"2026-09-29T04:00:00Z","v":3304,"vw":11.968401},{"c":11.2,"h":11.61,"l":11,"n":252,"o":11.61,"t":"2026-09-30T04:00:00Z","v":13842,"vw":11.200187},{"c":10.85,"h":11.4857,"l":10.81,"n":109,"o":11.19,"t":"2026-10-01T04:00:00Z","v":3630,"vw":11.041463},{"c":10.81,"h":11.185,"l":10.8,"n":181,"o":11.185,"t":"2026-10-02T04:00:00Z","v":6429,"vw":10.94621},{"c":10.9,"h":10.9,"l":10.9,"n":90,"o":10.9,"t":"2026-10-05T04:00:00Z","v":891,"vw":10.9},{"c":11.1,"h":11.1,"l":10.77,"n":114,"o":10.77,"t":"2026-10-06T04:00:00Z","v":6024,"vw":10.897586},{"c":11,"h":11.6509,"l":11,"n":154,"o":11.6509,"t":"2026-10-07T04:00:00Z","v":2062,"vw":11.15895},{"c":10.52,"h":11.43,"l":10.5,"n":151,"o":10.61,"t":"2026-10-08T04:00:00Z","v":4467,"vw":10.8245},{"c":10.84,"h":10.84,"l":10.77,"n":73,"o":10.77,"t":"2026-10-09T04:00:00Z","v":1357,"vw":10.784312},{"c":10.98,"h":10.98,"l":10.8,"n":71,"o":10.8,"t":"2026-10-12T04:00:00Z","v":1033,"vw":10.888434},{"c":11.38,"h":11.4,"l":10.4,"n":216,"o":11.4,"t":"2026-10-13T04:00:00Z","v":7193,"vw":11.102151},{"c":10.46,"h":11.4,"l":10.11,"n":218,"o":10.955,"t":"2026-10-14T04:00:00Z","v":15400,"vw":10.619205},{"c":10.62,"h":10.99,"l":10.4418,"n":138,"o":10.5,"t":"2026-10-15T04:00:00Z","v":5766,"vw":10.642601},{"c":9.83,"h":10.5,"l":9.73,"n":266,"o":10.11,"t":"2026-10-16T04:00:00Z","v":21249,"vw":10.082073},{"c":9.85,"h":10.39,"l":9.85,"n":436,"o":9.85,"t":"2026-10-19T04:00:00Z","v":25735,"vw":9.916893},{"c":10.13,"h":10.52,"l":9.96,"n":117,"o":10.52,"t":"2026-10-20T04:00:00Z","v":5175,"vw":10.267205},{"c":10.39,"h":10.51,"l":10.2,"n":97,"o":10.49,"t":"2026-10-21T04:00:00Z","v":5142,"vw":10.383151},{"c":10.89,"h":10.98,"l":10.2344,"n":138,"o":10.74,"t":"2026-10-22T04:00:00Z","v":16636,"vw":10.628228}],"volatilityBars":[{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-22T13:45:00Z","v":300,"vw":11.6},{"c":11.745,"h":11.745,"l":11.745,"n":5,"o":11.745,"t":"2026-09-22T14:30:00Z","v":125,"vw":11.745},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-09-22T15:30:00Z","v":237,"vw":11.7},{"c":11.82,"h":11.82,"l":11.82,"n":5,"o":11.82,"t":"2026-09-22T16:00:00Z","v":155,"vw":11.82},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-09-22T17:00:00Z","v":200,"vw":11.97},{"c":11.71,"h":11.71,"l":11.31,"n":21,"o":11.34,"t":"2026-09-22T19:15:00Z","v":644,"vw":11.406265},{"c":11.71,"h":11.71,"l":11.59,"n":62,"o":11.61,"t":"2026-09-23T19:45:00Z","v":2986,"vw":11.608974},{"c":11.7,"h":11.7,"l":11.65,"n":10,"o":11.65,"t":"2026-09-24T14:00:00Z","v":627,"vw":11.664326},{"c":11.9,"h":11.9,"l":11.9,"n":16,"o":11.9,"t":"2026-09-24T14:45:00Z","v":173,"vw":11.9},{"c":11.69,"h":12,"l":11.69,"n":9,"o":12,"t":"2026-09-24T16:15:00Z","v":370,"vw":11.83979},{"c":11.52,"h":11.52,"l":11.52,"n":2,"o":11.52,"t":"2026-09-24T20:00:00Z","v":107,"vw":11.52},{"c":11.64,"h":11.64,"l":11.45,"n":12,"o":11.45,"t":"2026-09-25T14:15:00Z","v":397,"vw":11.524669},{"c":11.85,"h":11.85,"l":11.6,"n":11,"o":11.6,"t":"2026-09-25T16:15:00Z","v":338,"vw":11.718483},{"c":11.67,"h":11.67,"l":11.67,"n":5,"o":11.67,"t":"2026-09-25T16:30:00Z","v":104,"vw":11.67},{"c":11.54,"h":11.54,"l":11.54,"n":7,"o":11.54,"t":"2026-09-25T17:15:00Z","v":117,"vw":11.54},{"c":11.78,"h":11.78,"l":11.47,"n":19,"o":11.47,"t":"2026-09-25T17:30:00Z","v":1413,"vw":11.564191},{"c":11.86,"h":11.86,"l":11.83,"n":20,"o":11.83,"t":"2026-09-25T17:45:00Z","v":2577,"vw":11.856332},{"c":12,"h":12,"l":12,"n":19,"o":12,"t":"2026-09-25T19:00:00Z","v":1273,"vw":12},{"c":12.17,"h":12.17,"l":12.12,"n":6,"o":12.12,"t":"2026-09-25T19:30:00Z","v":1050,"vw":12.12944},{"c":11.97,"h":11.97,"l":11.97,"n":4,"o":11.97,"t":"2026-09-28T13:30:00Z","v":581,"vw":11.97},{"c":12.65,"h":12.65,"l":12.15,"n":23,"o":12.15,"t":"2026-09-28T13:45:00Z","v":2143,"vw":12.461125},{"c":12.39,"h":12.39,"l":12.15,"n":8,"o":12.15,"t":"2026-09-28T14:15:00Z","v":2548,"vw":12.367923},{"c":12.2,"h":12.39,"l":12.2,"n":5,"o":12.39,"t":"2026-09-28T14:30:00Z","v":1916,"vw":12.290419},{"c":12.5,"h":12.5,"l":12.1995,"n":16,"o":12.1995,"t":"2026-09-28T15:00:00Z","v":8457,"vw":12.346462},{"c":12.39,"h":12.39,"l":12.38,"n":8,"o":12.38,"t":"2026-09-28T15:15:00Z","v":1852,"vw":12.389447},{"c":12.1,"h":12.18,"l":12.095,"n":14,"o":12.1,"t":"2026-09-28T15:30:00Z","v":2427,"vw":12.135914},{"c":11.99,"h":11.99,"l":11.99,"n":3,"o":11.99,"t":"2026-09-28T15:45:00Z","v":153,"vw":11.99},{"c":11.9604,"h":11.9604,"l":11.9604,"n":7,"o":11.9604,"t":"2026-09-28T17:45:00Z","v":514,"vw":11.9604},{"c":12.03,"h":12.2,"l":12.03,"n":12,"o":12.19,"t":"2026-09-28T19:00:00Z","v":473,"vw":12.148192},{"c":12.125,"h":12.125,"l":12.125,"n":2,"o":12.125,"t":"2026-09-29T13:30:00Z","v":500,"vw":12.125},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-29T14:00:00Z","v":100,"vw":12.09},{"c":11.89,"h":11.89,"l":11.89,"n":2,"o":11.89,"t":"2026-09-29T17:30:00Z","v":101,"vw":11.89},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-09-29T17:45:00Z","v":152,"vw":11.77},{"c":11.88,"h":11.88,"l":11.88,"n":16,"o":11.88,"t":"2026-09-29T18:00:00Z","v":384,"vw":11.88},{"c":11.74,"h":11.74,"l":11.74,"n":10,"o":11.74,"t":"2026-09-29T18:15:00Z","v":143,"vw":11.74},{"c":11.85,"h":11.85,"l":11.85,"n":26,"o":11.85,"t":"2026-09-29T19:45:00Z","v":391,"vw":11.85},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-09-29T22:45:00Z","v":203,"vw":12.03},{"c":11.8825,"h":11.8825,"l":11.85,"n":2,"o":11.85,"t":"2026-09-30T12:00:00Z","v":600,"vw":11.86625},{"c":11.4861,"h":11.4861,"l":11.4861,"n":1,"o":11.4861,"t":"2026-09-30T12:15:00Z","v":700,"vw":11.4861},{"c":11.492,"h":11.492,"l":11.492,"n":1,"o":11.492,"t":"2026-09-30T12:45:00Z","v":1000,"vw":11.492},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-30T13:00:00Z","v":400,"vw":11.5},{"c":11.61,"h":11.61,"l":11.61,"n":3,"o":11.61,"t":"2026-09-30T13:30:00Z","v":781,"vw":11.61},{"c":11.4,"h":11.4,"l":11.24,"n":24,"o":11.29,"t":"2026-09-30T13:45:00Z","v":1443,"vw":11.291188},{"c":11.3001,"h":11.31,"l":11.2,"n":9,"o":11.31,"t":"2026-09-30T14:00:00Z","v":2545,"vw":11.264428},{"c":11.1,"h":11.1,"l":11,"n":18,"o":11.06,"t":"2026-09-30T14:15:00Z","v":2595,"vw":11.033832},{"c":11,"h":11.2001,"l":11,"n":22,"o":11.2,"t":"2026-09-30T14:30:00Z","v":1772,"vw":11.105507},{"c":11.05,"h":11.1,"l":11.05,"n":6,"o":11.1,"t":"2026-09-30T14:45:00Z","v":292,"vw":11.075},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-09-30T15:30:00Z","v":109,"vw":11.2},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-09-30T16:30:00Z","v":104,"vw":11.25},{"c":11.2,"h":11.2,"l":11.2,"n":9,"o":11.2,"t":"2026-09-30T18:00:00Z","v":345,"vw":11.2},{"c":11.4857,"h":11.4857,"l":11.19,"n":7,"o":11.19,"t":"2026-10-01T15:30:00Z","v":853,"vw":11.351219},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-01T16:30:00Z","v":100,"vw":11.43},{"c":10.85,"h":11.46,"l":10.81,"n":63,"o":11.46,"t":"2026-10-01T19:45:00Z","v":2239,"vw":10.8792},{"c":11.185,"h":11.185,"l":11.185,"n":2,"o":11.185,"t":"2026-10-02T14:15:00Z","v":601,"vw":11.185},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-02T15:15:00Z","v":300,"vw":11.1},{"c":11,"h":11.1001,"l":11,"n":15,"o":11.1,"t":"2026-10-02T16:00:00Z","v":1152,"vw":11.02261},{"c":11.08,"h":11.08,"l":11.08,"n":5,"o":11.08,"t":"2026-10-02T17:30:00Z","v":223,"vw":11.08},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-10-02T18:45:00Z","v":242,"vw":11},{"c":10.81,"h":10.86,"l":10.8,"n":14,"o":10.86,"t":"2026-10-02T19:15:00Z","v":2461,"vw":10.828757},{"c":10.9,"h":10.9,"l":10.9,"n":4,"o":10.9,"t":"2026-10-05T13:45:00Z","v":200,"vw":10.9},{"c":10.77,"h":10.77,"l":10.77,"n":3,"o":10.77,"t":"2026-10-06T13:30:00Z","v":119,"vw":10.77},{"c":10.8954,"h":10.8954,"l":10.8954,"n":1,"o":10.8954,"t":"2026-10-06T14:15:00Z","v":178,"vw":10.8954},{"c":10.9,"h":10.9,"l":10.9,"n":5,"o":10.9,"t":"2026-10-06T15:15:00Z","v":394,"vw":10.9},{"c":10.9,"h":10.9,"l":10.77,"n":9,"o":10.9,"t":"2026-10-06T15:45:00Z","v":3696,"vw":10.895899},{"c":10.9,"h":10.9,"l":10.89,"n":4,"o":10.89,"t":"2026-10-06T17:30:00Z","v":600,"vw":10.898334},{"c":11.1,"h":11.1,"l":11.1,"n":9,"o":11.1,"t":"2026-10-06T18:00:00Z","v":115,"vw":11.1},{"c":11.6509,"h":11.6509,"l":11.6509,"n":2,"o":11.6509,"t":"2026-10-07T13:45:00Z","v":210,"vw":11.6509},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-10-07T17:45:00Z","v":137,"vw":11},{"c":11,"h":11,"l":11,"n":11,"o":11,"t":"2026-10-07T19:45:00Z","v":587,"vw":11},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-08T16:00:00Z","v":110,"vw":10.61},{"c":11.43,"h":11.43,"l":11.43,"n":17,"o":11.43,"t":"2026-10-08T18:00:00Z","v":627,"vw":11.43},{"c":10.52,"h":10.935,"l":10.5,"n":54,"o":10.89,"t":"2026-10-08T19:45:00Z","v":2489,"vw":10.682143},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-08T20:30:00Z","v":133,"vw":10.75},{"c":10.84,"h":10.84,"l":10.77,"n":16,"o":10.77,"t":"2026-10-09T19:45:00Z","v":727,"vw":10.784312},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-12T09:15:00Z","v":100,"vw":11.05},{"c":10.97,"h":10.97,"l":10.8,"n":2,"o":10.8,"t":"2026-10-12T15:45:00Z","v":210,"vw":10.889048},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-12T18:15:00Z","v":119,"vw":10.8},{"c":10.98,"h":10.98,"l":10.98,"n":11,"o":10.98,"t":"2026-10-12T19:45:00Z","v":300,"vw":10.98},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-13T13:30:00Z","v":100,"vw":11.4},{"c":10.605,"h":10.81,"l":10.4601,"n":3,"o":10.81,"t":"2026-10-13T13:45:00Z","v":300,"vw":10.625033},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-13T14:15:00Z","v":169,"vw":10.4},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-13T14:45:00Z","v":100,"vw":11.17},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-13T15:15:00Z","v":194,"vw":10.84},{"c":11.04,"h":11.04,"l":11.04,"n":5,"o":11.04,"t":"2026-10-13T18:00:00Z","v":674,"vw":11.04},{"c":11.04,"h":11.04,"l":11.04,"n":3,"o":11.04,"t":"2026-10-13T18:15:00Z","v":405,"vw":11.04},{"c":10.61,"h":10.875,"l":10.61,"n":3,"o":10.875,"t":"2026-10-13T18:30:00Z","v":400,"vw":10.7425},{"c":10.89,"h":10.89,"l":10.89,"n":27,"o":10.89,"t":"2026-10-13T19:30:00Z","v":321,"vw":10.89},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-13T20:00:00Z","v":1826,"vw":11.38},{"c":10.955,"h":10.955,"l":10.955,"n":1,"o":10.955,"t":"2026-10-14T14:00:00Z","v":1000,"vw":10.955},{"c":10.94,"h":10.94,"l":10.89,"n":8,"o":10.89,"t":"2026-10-14T14:15:00Z","v":308,"vw":10.915},{"c":10.955,"h":10.955,"l":10.955,"n":1,"o":10.955,"t":"2026-10-14T14:45:00Z","v":500,"vw":10.955},{"c":10.51,"h":11.4,"l":10.51,"n":30,"o":11.4,"t":"2026-10-14T15:00:00Z","v":4815,"vw":10.593294},{"c":10.5379,"h":10.5379,"l":10.5379,"n":3,"o":10.5379,"t":"2026-10-14T15:15:00Z","v":507,"vw":10.5379},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-14T15:45:00Z","v":100,"vw":11.03},{"c":10.795,"h":10.795,"l":10.795,"n":2,"o":10.795,"t":"2026-10-14T16:30:00Z","v":303,"vw":10.795},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-14T17:15:00Z","v":100,"vw":11.4},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-14T18:00:00Z","v":200,"vw":10.6},{"c":10.5,"h":10.58,"l":10.11,"n":57,"o":10.58,"t":"2026-10-14T18:15:00Z","v":6004,"vw":10.517943},{"c":10.46,"h":10.51,"l":10.46,"n":6,"o":10.51,"t":"2026-10-14T19:30:00Z","v":306,"vw":10.476667},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-14T23:15:00Z","v":100,"vw":10.86},{"c":10.5,"h":10.5,"l":10.4418,"n":4,"o":10.5,"t":"2026-10-15T14:15:00Z","v":802,"vw":10.492716},{"c":10.71,"h":10.71,"l":10.5,"n":8,"o":10.5,"t":"2026-10-15T14:30:00Z","v":623,"vw":10.544586},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-15T16:00:00Z","v":124,"vw":10.99},{"c":10.98,"h":10.98,"l":10.98,"n":4,"o":10.98,"t":"2026-10-15T17:45:00Z","v":201,"vw":10.98},{"c":10.62,"h":10.77,"l":10.62,"n":33,"o":10.77,"t":"2026-10-15T18:00:00Z","v":3050,"vw":10.682537},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-16T11:00:00Z","v":100,"vw":10.76},{"c":10.36,"h":10.5,"l":10.11,"n":4,"o":10.11,"t":"2026-10-16T14:30:00Z","v":315,"vw":10.323333},{"c":10.12,"h":10.44,"l":10.12,"n":8,"o":10.44,"t":"2026-10-16T15:00:00Z","v":510,"vw":10.262857},{"c":10.3033,"h":10.3033,"l":10.2177,"n":2,"o":10.2177,"t":"2026-10-16T15:15:00Z","v":1200,"vw":10.224833},{"c":10.27,"h":10.3,"l":10.27,"n":16,"o":10.3,"t":"2026-10-16T15:30:00Z","v":897,"vw":10.279195},{"c":10.1505,"h":10.1505,"l":10.1505,"n":3,"o":10.1505,"t":"2026-10-16T16:00:00Z","v":252,"vw":10.1505},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-16T16:15:00Z","v":281,"vw":10.15},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-10-16T16:45:00Z","v":176,"vw":10.11},{"c":10.08,"h":10.11,"l":10.08,"n":22,"o":10.11,"t":"2026-10-16T17:15:00Z","v":6551,"vw":10.103669},{"c":10.19,"h":10.19,"l":10.05,"n":10,"o":10.14,"t":"2026-10-16T17:30:00Z","v":3149,"vw":10.067562},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2026-10-16T19:00:00Z","v":588,"vw":10.15},{"c":10.0725,"h":10.0725,"l":10.04,"n":9,"o":10.05,"t":"2026-10-16T19:15:00Z","v":2729,"vw":10.054418},{"c":9.73,"h":9.8,"l":9.73,"n":7,"o":9.8,"t":"2026-10-16T19:30:00Z","v":214,"vw":9.765},{"c":9.83,"h":9.85,"l":9.775,"n":43,"o":9.775,"t":"2026-10-16T19:45:00Z","v":2276,"vw":9.810313},{"c":10,"h":10,"l":9.85,"n":46,"o":9.85,"t":"2026-10-19T13:45:00Z","v":5739,"vw":9.958292},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T14:00:00Z","v":128,"vw":10},{"c":9.9,"h":9.9,"l":9.885,"n":2,"o":9.885,"t":"2026-10-19T14:45:00Z","v":800,"vw":9.8925},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T15:00:00Z","v":100,"vw":9.9},{"c":9.9,"h":9.9,"l":9.8986,"n":15,"o":9.8986,"t":"2026-10-19T15:15:00Z","v":646,"vw":9.899662},{"c":9.85,"h":9.89,"l":9.85,"n":32,"o":9.89,"t":"2026-10-19T15:30:00Z","v":2163,"vw":9.854532},{"c":9.8586,"h":9.9,"l":9.8586,"n":2,"o":9.9,"t":"2026-10-19T15:45:00Z","v":740,"vw":9.864195},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-19T16:30:00Z","v":205,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":115,"o":9.9,"t":"2026-10-19T17:15:00Z","v":8544,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":13,"o":9.9,"t":"2026-10-19T17:30:00Z","v":749,"vw":9.9},{"c":10,"h":10,"l":9.9,"n":11,"o":9.9,"t":"2026-10-19T17:45:00Z","v":513,"vw":9.95698},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T18:00:00Z","v":100,"vw":10},{"c":10.12,"h":10.18,"l":9.87,"n":18,"o":9.87,"t":"2026-10-19T18:30:00Z","v":574,"vw":10.0725},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-19T19:00:00Z","v":100,"vw":10.12},{"c":9.85,"h":10.39,"l":9.85,"n":42,"o":10.39,"t":"2026-10-19T19:45:00Z","v":2764,"vw":9.902182},{"c":10.52,"h":10.52,"l":10.52,"n":4,"o":10.52,"t":"2026-10-20T14:15:00Z","v":138,"vw":10.52},{"c":10.22,"h":10.5,"l":9.96,"n":9,"o":10.18,"t":"2026-10-20T14:45:00Z","v":1500,"vw":10.330266},{"c":10.035,"h":10.035,"l":10.035,"n":1,"o":10.035,"t":"2026-10-20T15:30:00Z","v":168,"vw":10.035},{"c":10.1,"h":10.1,"l":10.1,"n":7,"o":10.1,"t":"2026-10-20T16:45:00Z","v":220,"vw":10.1},{"c":10.1,"h":10.3,"l":10.095,"n":25,"o":10.095,"t":"2026-10-20T18:30:00Z","v":2193,"vw":10.243181},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-20T19:45:00Z","v":100,"vw":10.13},{"c":10.2937,"h":10.51,"l":10.2937,"n":10,"o":10.49,"t":"2026-10-21T14:15:00Z","v":1284,"vw":10.482743},{"c":10.38,"h":10.38,"l":10.255,"n":7,"o":10.255,"t":"2026-10-21T15:30:00Z","v":498,"vw":10.350096},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-21T15:45:00Z","v":100,"vw":10.32},{"c":10.38,"h":10.39,"l":10.37,"n":12,"o":10.37,"t":"2026-10-21T16:00:00Z","v":1287,"vw":10.38},{"c":10.245,"h":10.245,"l":10.245,"n":1,"o":10.245,"t":"2026-10-21T16:30:00Z","v":101,"vw":10.245},{"c":10.41,"h":10.41,"l":10.2,"n":20,"o":10.2,"t":"2026-10-21T18:15:00Z","v":1192,"vw":10.270666},{"c":10.39,"h":10.4,"l":10.39,"n":7,"o":10.4,"t":"2026-10-21T19:45:00Z","v":400,"vw":10.395},{"c":10.5201,"h":10.79,"l":10.5201,"n":21,"o":10.74,"t":"2026-10-22T14:00:00Z","v":3206,"vw":10.719952},{"c":10.3124,"h":10.4,"l":10.3124,"n":5,"o":10.4,"t":"2026-10-22T14:15:00Z","v":1900,"vw":10.351333},{"c":10.53,"h":10.65,"l":10.48,"n":6,"o":10.48,"t":"2026-10-22T14:30:00Z","v":2833,"vw":10.517857},{"c":10.365,"h":10.5,"l":10.365,"n":2,"o":10.5,"t":"2026-10-22T14:45:00Z","v":575,"vw":10.476522},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-22T15:00:00Z","v":116,"vw":10.53},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-22T15:15:00Z","v":100,"vw":10.52},{"c":10.53,"h":10.53,"l":10.52,"n":4,"o":10.52,"t":"2026-10-22T15:30:00Z","v":422,"vw":10.5275},{"c":10.545,"h":10.545,"l":10.2344,"n":9,"o":10.2344,"t":"2026-10-22T15:45:00Z","v":700,"vw":10.472777},{"c":10.6,"h":10.6,"l":10.59,"n":5,"o":10.595,"t":"2026-10-22T16:00:00Z","v":1520,"vw":10.595},{"c":10.89,"h":10.98,"l":10.89,"n":9,"o":10.98,"t":"2026-10-22T17:45:00Z","v":1759,"vw":10.968743},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-22T18:00:00Z","v":250,"vw":10.89},{"c":10.89,"h":10.89,"l":10.8,"n":3,"o":10.89,"t":"2026-10-22T18:45:00Z","v":580,"vw":10.874483},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-22T19:00:00Z","v":100,"vw":10.9},{"c":10.89,"h":10.89,"l":10.8,"n":3,"o":10.8,"t":"2026-10-22T19:30:00Z","v":281,"vw":10.854427},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-22T22:30:00Z","v":100,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-22T22:45:00Z","v":787,"vw":10.98},{"c":10.98,"h":10.98,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T23:45:00Z","v":200,"vw":10.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.33565354636970046,"strike":20.35866134075749,"iv":1.7079157817882074,"gamma":0.04426316461674017,"theta":-0.021447828931956042,"vega":0.007169244467242469,"rho":0.001019883289847432,"breakevenPct":88.47281317966474},{"delta":0.2,"premium":0.375,"strike":16.1019596809203,"iv":1.2959977394736188,"gamma":0.071468711160948,"theta":-0.01952016650217627,"vega":0.008610536065850953,"rho":0.0014132045903472632,"breakevenPct":50.063385072133876},{"delta":0.25,"premium":0.5163632302515462,"strike":14.663420880353462,"iv":1.2134729708884764,"gamma":0.08190214819265772,"theta":-0.020454707398359386,"vega":0.009437935284923711,"rho":0.001731734591343113,"breakevenPct":38.24939991443541},{"delta":0.3,"premium":0.7160636192072503,"strike":14.187943763792262,"iv":1.2973909992646355,"gamma":0.081637939798667,"theta":-0.02349762884926941,"vega":0.01006696049702839,"rho":0.002007832019971039,"breakevenPct":35.737772158465496},{"delta":0.35,"premium":0.9157640081629543,"strike":13.71246664723106,"iv":1.3813090276407944,"gamma":0.0813737314046763,"theta":-0.026540550300179433,"vega":0.010695985709133068,"rho":0.002283929448598965,"breakevenPct":33.226144402495585},{"delta":0.4,"premium":1.1154643971186586,"strike":13.23698953066986,"iv":1.4652270560169536,"gamma":0.0811095230106856,"theta":-0.02958347175108946,"vega":0.01132501092123775,"rho":0.002560026877226892,"breakevenPct":30.714516646525674},{"delta":0.45,"premium":1.3151647860743627,"strike":12.76151241410866,"iv":1.5491450843931125,"gamma":0.08084531461669488,"theta":-0.03262639320199948,"vega":0.011954036133342427,"rho":0.002836124305854818,"breakevenPct":28.202888890555762},{"delta":0.5,"premium":1.409914515588334,"strike":12.311431444854174,"iv":1.5125410325175996,"gamma":0.08925346966141467,"theta":-0.03236905799530673,"vega":0.012073717733825009,"rho":0.0031931680832885394,"breakevenPct":24.966720951206806},{"delta":0.55,"premium":1.3763912168957426,"strike":11.892390211196782,"iv":1.3286322158900434,"gamma":0.10826118002011399,"theta":-0.028078075762655037,"vega":0.011570868253436138,"rho":0.0036491462870404555,"breakevenPct":20.84500389883901},{"delta":0.6,"premium":1.342867918203151,"strike":11.47334897753939,"iv":1.1447233992624875,"gamma":0.12726889037881325,"theta":-0.023787093530003352,"vega":0.011068018773047267,"rho":0.004105124490792371,"breakevenPct":16.72328684647123},{"delta":0.65,"premium":1.3093446195105598,"strike":11.054307743881997,"iv":0.9608145826349311,"gamma":0.14627660073751259,"theta":-0.019496111297351654,"vega":0.010565169292658397,"rho":0.004561102694544288,"breakevenPct":12.601569794103435},{"delta":0.7,"premium":1.2758213208179685,"strike":10.635266510224607,"iv":0.7769057660073754,"gamma":0.16528431109621183,"theta":-0.015205129064699969,"vega":0.010062319812269528,"rho":0.005017080898296203,"breakevenPct":8.479852741735652},{"delta":0.75,"premium":1.242298022125377,"strike":10.216225276567215,"iv":0.5929969493798191,"gamma":0.18429202145491114,"theta":-0.010914146832048277,"vega":0.009559470331880657,"rho":0.005473059102048119,"breakevenPct":4.3581356893678596}],"put":[{"delta":0.1,"premium":1.97201963979575,"strike":5.582902878297866,"iv":5.363634819201501,"gamma":0.016780040864395645,"theta":-0.04747240039634698,"vega":0.005374546642179488,"rho":-0.002420166254593455,"breakevenPct":67.11399600635595},{"delta":0.15,"premium":0.40257503554257823,"strike":7.75750355425782,"iv":1.4619490990499502,"gamma":0.05661114402269988,"theta":-0.017236875044685927,"vega":0.007073378397239499,"rho":-0.001635275150560538,"breakevenPct":33.015222962520575},{"delta":0.2,"premium":0.41119339236710617,"strike":8.619339236710617,"iv":1.1731907981083858,"gamma":0.09369371741904889,"theta":-0.015377968417212473,"vega":0.008351864793381122,"rho":-0.0020830704435365714,"breakevenPct":25.24457336663469},{"delta":0.25,"premium":0.41981174919163416,"strike":9.481174919163415,"iv":0.8844324971668218,"gamma":0.13077629081539788,"theta":-0.01351906178973902,"vega":0.009630351189522744,"rho":-0.0025308657365126046,"breakevenPct":17.47392377074881},{"delta":0.3,"premium":0.6596724382291287,"strike":10.262203841596792,"iv":0.762160863903406,"gamma":0.1487550760479706,"theta":-0.013416683810300317,"vega":0.01044689875523136,"rho":-0.003157616179905787,"breakevenPct":12.545251335449343},{"delta":0.35,"premium":1.2493016800108596,"strike":10.921007463699285,"iv":0.8917107732084462,"gamma":0.1378381816961379,"theta":-0.015971165745728252,"vega":0.010564734823651865,"rho":-0.004055047529206317,"breakevenPct":11.915247871690129},{"delta":0.4,"premium":1.8389309217925913,"strike":11.579811085801778,"iv":1.0212606825134865,"gamma":0.1269212873443052,"theta":-0.018525647681156193,"vega":0.01068257089207237,"rho":-0.004952478878506848,"breakevenPct":11.285244407930914},{"delta":0.45,"premium":2.428560163574322,"strike":12.23861470790427,"iv":1.1508105918185267,"gamma":0.11600439299247248,"theta":-0.021080129616584127,"vega":0.010800406960492873,"rho":-0.005849910227807377,"breakevenPct":10.655240944171698},{"delta":0.5,"premium":3.018189405356053,"strike":12.897418330006763,"iv":1.280360501123567,"gamma":0.10508749864063976,"theta":-0.02363461155201206,"vega":0.010918243028913378,"rho":-0.006747341577107907,"breakevenPct":10.025237480412484},{"delta":0.55,"premium":3.6078186471377847,"strike":13.556221952109256,"iv":1.4099104104286073,"gamma":0.09417060428880705,"theta":-0.02618909348744,"vega":0.011036079097333881,"rho":-0.007644772926408438,"breakevenPct":9.39523401665327},{"delta":0.6,"premium":4.197447888919515,"strike":14.215025574211749,"iv":1.5394603197336474,"gamma":0.08325370993697434,"theta":-0.028743575422867935,"vega":0.011153915165754386,"rho":-0.008542204275708967,"breakevenPct":8.765230552894053},{"delta":0.65,"premium":4.787077130701246,"strike":14.873829196314242,"iv":1.6690102290386877,"gamma":0.07233681558514163,"theta":-0.031298057358295876,"vega":0.01127175123417489,"rho":-0.009439635625009497,"breakevenPct":8.13522708913484},{"delta":0.7,"premium":3.504283725943636,"strike":14.021675349197647,"iv":1.077627734645553,"gamma":0.11746451486597509,"theta":-0.017948077100100674,"vega":0.0106053427318914,"rho":-0.008873645513409918,"breakevenPct":4.2131910450454315},{"delta":0.75,"premium":5.842638046958376,"strike":16.34839606662525,"iv":1.47231846040328,"gamma":0.07796071496685432,"theta":-0.022608745448878476,"vega":0.009696080854049502,"rho":-0.01114178710935713,"breakevenPct":4.319143718880934},{"delta":0.8,"premium":9.046992729513972,"strike":19.58876809134079,"iv":1.852710294101919,"gamma":0.04918904274340368,"theta":-0.025543780805346673,"vega":0.008618722132367961,"rho":-0.014096568941868497,"breakevenPct":3.991116923253042}]},"raw":{"call":[{"delta":0.15,"premium":0.33565354636970046,"strike":20.35866134075749,"iv":1.7079157817882074,"gamma":0.04426316461674017,"theta":-0.021447828931956042,"vega":0.007169244467242469,"rho":0.001019883289847432,"breakevenPct":88.47281317966474},{"delta":0.2,"premium":0.375,"strike":16.1019596809203,"iv":1.2959977394736188,"gamma":0.071468711160948,"theta":-0.01952016650217627,"vega":0.008610536065850953,"rho":0.0014132045903472632,"breakevenPct":50.063385072133876},{"delta":0.25,"premium":0.5163632302515462,"strike":14.663420880353462,"iv":1.2134729708884764,"gamma":0.08190214819265772,"theta":-0.020454707398359386,"vega":0.009437935284923711,"rho":0.001731734591343113,"breakevenPct":38.24939991443541},{"delta":0.3,"premium":0.7160636192072503,"strike":14.187943763792262,"iv":1.2973909992646355,"gamma":0.081637939798667,"theta":-0.02349762884926941,"vega":0.01006696049702839,"rho":0.002007832019971039,"breakevenPct":35.737772158465496},{"delta":0.35,"premium":0.9157640081629543,"strike":13.71246664723106,"iv":1.3813090276407944,"gamma":0.0813737314046763,"theta":-0.026540550300179433,"vega":0.010695985709133068,"rho":0.002283929448598965,"breakevenPct":33.226144402495585},{"delta":0.4,"premium":1.1154643971186586,"strike":13.23698953066986,"iv":1.4652270560169536,"gamma":0.0811095230106856,"theta":-0.02958347175108946,"vega":0.01132501092123775,"rho":0.002560026877226892,"breakevenPct":30.714516646525674},{"delta":0.45,"premium":1.3151647860743627,"strike":12.76151241410866,"iv":1.5491450843931125,"gamma":0.08084531461669488,"theta":-0.03262639320199948,"vega":0.011954036133342427,"rho":0.002836124305854818,"breakevenPct":28.202888890555762},{"delta":0.5,"premium":1.409914515588334,"strike":12.311431444854174,"iv":1.5125410325175996,"gamma":0.08925346966141467,"theta":-0.03236905799530673,"vega":0.012073717733825009,"rho":0.0031931680832885394,"breakevenPct":24.966720951206806},{"delta":0.55,"premium":1.3763912168957426,"strike":11.892390211196782,"iv":1.3286322158900434,"gamma":0.10826118002011399,"theta":-0.028078075762655037,"vega":0.011570868253436138,"rho":0.0036491462870404555,"breakevenPct":20.84500389883901},{"delta":0.6,"premium":1.342867918203151,"strike":11.47334897753939,"iv":1.1447233992624875,"gamma":0.12726889037881325,"theta":-0.023787093530003352,"vega":0.011068018773047267,"rho":0.004105124490792371,"breakevenPct":16.72328684647123},{"delta":0.65,"premium":1.3093446195105598,"strike":11.054307743881997,"iv":0.9608145826349311,"gamma":0.14627660073751259,"theta":-0.019496111297351654,"vega":0.010565169292658397,"rho":0.004561102694544288,"breakevenPct":12.601569794103435},{"delta":0.7,"premium":1.2758213208179685,"strike":10.635266510224607,"iv":0.7769057660073754,"gamma":0.16528431109621183,"theta":-0.015205129064699969,"vega":0.010062319812269528,"rho":0.005017080898296203,"breakevenPct":8.479852741735652},{"delta":0.75,"premium":1.242298022125377,"strike":10.216225276567215,"iv":0.5929969493798191,"gamma":0.18429202145491114,"theta":-0.010914146832048277,"vega":0.009559470331880657,"rho":0.005473059102048119,"breakevenPct":4.3581356893678596}],"put":[{"delta":0.1,"premium":1.97201963979575,"strike":5.582902878297866,"iv":5.363634819201501,"gamma":0.016780040864395645,"theta":-0.04747240039634698,"vega":0.005374546642179488,"rho":-0.002420166254593455,"breakevenPct":67.11399600635595},{"delta":0.15,"premium":0.40257503554257823,"strike":7.75750355425782,"iv":1.4619490990499502,"gamma":0.05661114402269988,"theta":-0.017236875044685927,"vega":0.007073378397239499,"rho":-0.001635275150560538,"breakevenPct":33.015222962520575},{"delta":0.2,"premium":0.41119339236710617,"strike":8.619339236710617,"iv":1.1731907981083858,"gamma":0.09369371741904889,"theta":-0.015377968417212473,"vega":0.008351864793381122,"rho":-0.0020830704435365714,"breakevenPct":25.24457336663469},{"delta":0.25,"premium":0.41981174919163416,"strike":9.481174919163415,"iv":0.8844324971668218,"gamma":0.13077629081539788,"theta":-0.01351906178973902,"vega":0.009630351189522744,"rho":-0.0025308657365126046,"breakevenPct":17.47392377074881},{"delta":0.3,"premium":0.6596724382291287,"strike":10.262203841596792,"iv":0.762160863903406,"gamma":0.1487550760479706,"theta":-0.013416683810300317,"vega":0.01044689875523136,"rho":-0.003157616179905787,"breakevenPct":12.545251335449343},{"delta":0.35,"premium":1.2493016800108596,"strike":10.921007463699285,"iv":0.8917107732084462,"gamma":0.1378381816961379,"theta":-0.015971165745728252,"vega":0.010564734823651865,"rho":-0.004055047529206317,"breakevenPct":11.915247871690129},{"delta":0.4,"premium":1.8389309217925913,"strike":11.579811085801778,"iv":1.0212606825134865,"gamma":0.1269212873443052,"theta":-0.018525647681156193,"vega":0.01068257089207237,"rho":-0.004952478878506848,"breakevenPct":11.285244407930914},{"delta":0.45,"premium":2.428560163574322,"strike":12.23861470790427,"iv":1.1508105918185267,"gamma":0.11600439299247248,"theta":-0.021080129616584127,"vega":0.010800406960492873,"rho":-0.005849910227807377,"breakevenPct":10.655240944171698},{"delta":0.5,"premium":3.018189405356053,"strike":12.897418330006763,"iv":1.280360501123567,"gamma":0.10508749864063976,"theta":-0.02363461155201206,"vega":0.010918243028913378,"rho":-0.006747341577107907,"breakevenPct":10.025237480412484},{"delta":0.55,"premium":3.6078186471377847,"strike":13.556221952109256,"iv":1.4099104104286073,"gamma":0.09417060428880705,"theta":-0.02618909348744,"vega":0.011036079097333881,"rho":-0.007644772926408438,"breakevenPct":9.39523401665327},{"delta":0.6,"premium":4.197447888919515,"strike":14.215025574211749,"iv":1.5394603197336474,"gamma":0.08325370993697434,"theta":-0.028743575422867935,"vega":0.011153915165754386,"rho":-0.008542204275708967,"breakevenPct":8.765230552894053},{"delta":0.65,"premium":4.787077130701246,"strike":14.873829196314242,"iv":1.6690102290386877,"gamma":0.07233681558514163,"theta":-0.031298057358295876,"vega":0.01127175123417489,"rho":-0.009439635625009497,"breakevenPct":8.13522708913484},{"delta":0.7,"premium":3.504283725943636,"strike":14.021675349197647,"iv":1.077627734645553,"gamma":0.11746451486597509,"theta":-0.017948077100100674,"vega":0.0106053427318914,"rho":-0.008873645513409918,"breakevenPct":4.2131910450454315},{"delta":0.75,"premium":5.842638046958376,"strike":16.34839606662525,"iv":1.47231846040328,"gamma":0.07796071496685432,"theta":-0.022608745448878476,"vega":0.009696080854049502,"rho":-0.01114178710935713,"breakevenPct":4.319143718880934},{"delta":0.8,"premium":9.046992729513972,"strike":19.58876809134079,"iv":1.852710294101919,"gamma":0.04918904274340368,"theta":-0.025543780805346673,"vega":0.008618722132367961,"rho":-0.014096568941868497,"breakevenPct":3.991116923253042}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}