{"symbol":"UBOT","url":"https://intraalpha.com/companies/UBOT","capturedAt":"2026-10-22T21:26:49.746Z","state":"partial","quote":{"symbol":"UBOT","last_price":18.36,"prev_close":19.62,"regular_close":18.46,"change":-1.26,"change_pct":-6.422,"regular_change":-1.16,"regular_change_pct":-5.9123,"extended_change":-0.1,"extended_change_pct":-0.5417,"bid":18.4,"ask":18.82,"bid_size":400,"ask_size":400,"volume":22187,"vwap":18.654921,"open":18.75,"high":18.751,"low":18.325,"close":18.46,"trade_count":317,"last_trade_at":"2026-10-22T20:57:41.560794959Z","last_quote_at":"2026-10-22T21:05:49.190345108Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:41.929082004-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.101Z","bars":[{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-15T12:05:00Z","v":301,"vw":19.2},{"c":19.04,"h":19.22,"l":19.04,"n":13,"o":19.22,"t":"2026-10-15T13:30:00Z","v":1929,"vw":19.137285},{"c":18.97,"h":19.02,"l":18.97,"n":26,"o":19.02,"t":"2026-10-15T13:35:00Z","v":2235,"vw":18.986647},{"c":19.0034,"h":19.0034,"l":18.97,"n":7,"o":19,"t":"2026-10-15T13:50:00Z","v":402,"vw":18.992007},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-15T13:55:00Z","v":101,"vw":18.9},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-10-15T14:05:00Z","v":400,"vw":19.11},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-15T14:10:00Z","v":100,"vw":19.19},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-15T14:50:00Z","v":100,"vw":19.37},{"c":19.55,"h":19.561,"l":19.55,"n":4,"o":19.561,"t":"2026-10-15T15:20:00Z","v":456,"vw":19.555528},{"c":19.54,"h":19.54,"l":19.51,"n":5,"o":19.51,"t":"2026-10-15T15:35:00Z","v":1520,"vw":19.512009},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-15T15:45:00Z","v":149,"vw":19.49},{"c":19.4997,"h":19.4997,"l":19.4997,"n":1,"o":19.4997,"t":"2026-10-15T15:55:00Z","v":200,"vw":19.4997},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-15T18:05:00Z","v":154,"vw":19.56},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-15T20:00:00Z","v":263,"vw":19.79},{"c":19.76,"h":19.76,"l":19.76,"n":5,"o":19.76,"t":"2026-10-16T13:30:00Z","v":385,"vw":19.76},{"c":19.5824,"h":19.6,"l":19.5824,"n":4,"o":19.6,"t":"2026-10-16T13:50:00Z","v":271,"vw":19.5912},{"c":19.6253,"h":19.6253,"l":19.6253,"n":1,"o":19.6253,"t":"2026-10-16T13:55:00Z","v":222,"vw":19.6253},{"c":19.63,"h":19.63,"l":19.63,"n":4,"o":19.63,"t":"2026-10-16T14:30:00Z","v":111,"vw":19.63},{"c":19.37,"h":19.37,"l":19.37,"n":19,"o":19.37,"t":"2026-10-16T15:20:00Z","v":10077,"vw":19.37},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-16T15:30:00Z","v":500,"vw":19.41},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-16T16:10:00Z","v":1248,"vw":19.29},{"c":19.025,"h":19.0443,"l":19.025,"n":2,"o":19.0443,"t":"2026-10-16T17:15:00Z","v":841,"vw":19.035648},{"c":19.025,"h":19.025,"l":19.025,"n":3,"o":19.025,"t":"2026-10-16T17:20:00Z","v":286,"vw":19.025},{"c":19.04,"h":19.055,"l":19.04,"n":8,"o":19.04,"t":"2026-10-16T17:25:00Z","v":715,"vw":19.043425},{"c":19.12,"h":19.12,"l":19.07,"n":5,"o":19.07,"t":"2026-10-16T17:30:00Z","v":475,"vw":19.105294},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-10-16T17:35:00Z","v":772,"vw":19.11},{"c":19,"h":19.05,"l":19,"n":83,"o":19.05,"t":"2026-10-16T18:00:00Z","v":13764,"vw":19.04316},{"c":19.05,"h":19.069,"l":19.05,"n":2,"o":19.069,"t":"2026-10-16T18:05:00Z","v":600,"vw":19.0595},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-16T18:25:00Z","v":174,"vw":18.98},{"c":18.84,"h":18.8704,"l":18.84,"n":3,"o":18.8704,"t":"2026-10-16T19:05:00Z","v":250,"vw":18.8552},{"c":18.891,"h":18.891,"l":18.891,"n":3,"o":18.891,"t":"2026-10-16T19:55:00Z","v":420,"vw":18.891},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-16T20:00:00Z","v":244,"vw":18.88},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-19T13:30:00Z","v":1008,"vw":19.4},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-19T13:35:00Z","v":173,"vw":19.35},{"c":19.36,"h":19.4209,"l":19.36,"n":3,"o":19.4209,"t":"2026-10-19T13:50:00Z","v":405,"vw":19.405675},{"c":19.34,"h":19.34,"l":19.325,"n":5,"o":19.34,"t":"2026-10-19T14:05:00Z","v":500,"vw":19.337},{"c":19.34,"h":19.34,"l":19.34,"n":4,"o":19.34,"t":"2026-10-19T14:35:00Z","v":385,"vw":19.34},{"c":19.58,"h":19.58,"l":19.58,"n":4,"o":19.58,"t":"2026-10-19T15:30:00Z","v":1839,"vw":19.58},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-19T15:55:00Z","v":349,"vw":19.62},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-10-19T16:30:00Z","v":950,"vw":19.46},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-10-19T16:35:00Z","v":209,"vw":19.46},{"c":19.4,"h":19.43,"l":19.4,"n":5,"o":19.412,"t":"2026-10-19T16:50:00Z","v":10000,"vw":19.412645},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-19T17:00:00Z","v":200,"vw":19.4},{"c":19.3119,"h":19.3119,"l":19.3119,"n":1,"o":19.3119,"t":"2026-10-19T19:00:00Z","v":2010,"vw":19.3119},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-19T19:05:00Z","v":362,"vw":19.37},{"c":19.4499,"h":19.4499,"l":19.4499,"n":1,"o":19.4499,"t":"2026-10-19T19:25:00Z","v":100,"vw":19.4499},{"c":19.39,"h":19.39,"l":19.39,"n":2,"o":19.39,"t":"2026-10-19T19:45:00Z","v":227,"vw":19.39},{"c":19.31,"h":19.37,"l":19.31,"n":5,"o":19.37,"t":"2026-10-19T19:50:00Z","v":687,"vw":19.321053},{"c":19.26,"h":19.26,"l":19.26,"n":7,"o":19.26,"t":"2026-10-19T19:55:00Z","v":412,"vw":19.26},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-19T20:00:00Z","v":148,"vw":19.3},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-19T22:05:00Z","v":100,"vw":19.33},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-10-20T13:30:00Z","v":331,"vw":19.21},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-20T14:55:00Z","v":500,"vw":19.69},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T15:15:00Z","v":135,"vw":19.6},{"c":19.54,"h":19.54,"l":19.54,"n":5,"o":19.54,"t":"2026-10-20T15:45:00Z","v":956,"vw":19.54},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-20T15:50:00Z","v":300,"vw":19.6},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-10-20T15:55:00Z","v":250,"vw":19.615},{"c":19.5665,"h":19.5665,"l":19.5665,"n":2,"o":19.5665,"t":"2026-10-20T17:05:00Z","v":156,"vw":19.5665},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-20T17:50:00Z","v":550,"vw":19.66},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-20T18:00:00Z","v":510,"vw":19.66},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T18:20:00Z","v":102,"vw":19.65},{"c":19.59,"h":19.59,"l":19.54,"n":16,"o":19.54,"t":"2026-10-20T18:40:00Z","v":3051,"vw":19.54742},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-20T19:10:00Z","v":386,"vw":19.59},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-20T19:45:00Z","v":180,"vw":19.57},{"c":19.55,"h":19.55,"l":19.55,"n":11,"o":19.55,"t":"2026-10-20T19:55:00Z","v":283,"vw":19.55},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T20:00:00Z","v":431,"vw":19.65},{"c":19.58,"h":19.58,"l":19.56,"n":6,"o":19.58,"t":"2026-10-21T13:25:00Z","v":704,"vw":19.576667},{"c":19.47,"h":19.62,"l":19.44,"n":6,"o":19.62,"t":"2026-10-21T13:30:00Z","v":4702,"vw":19.599084},{"c":19.505,"h":19.505,"l":19.505,"n":2,"o":19.505,"t":"2026-10-21T13:35:00Z","v":258,"vw":19.505},{"c":19.5462,"h":19.5462,"l":19.5462,"n":1,"o":19.5462,"t":"2026-10-21T13:40:00Z","v":205,"vw":19.5462},{"c":19.5133,"h":19.5133,"l":19.421,"n":4,"o":19.421,"t":"2026-10-21T13:45:00Z","v":381,"vw":19.463507},{"c":19.4372,"h":19.4372,"l":19.4372,"n":4,"o":19.4372,"t":"2026-10-21T14:00:00Z","v":640,"vw":19.4372},{"c":19.4013,"h":19.4013,"l":19.4013,"n":2,"o":19.4013,"t":"2026-10-21T14:35:00Z","v":551,"vw":19.4013},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-21T14:40:00Z","v":124,"vw":19.43},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-21T14:45:00Z","v":386,"vw":19.43},{"c":19.695,"h":19.695,"l":19.67,"n":3,"o":19.67,"t":"2026-10-21T17:00:00Z","v":760,"vw":19.691349},{"c":19.62,"h":19.67,"l":19.62,"n":3,"o":19.67,"t":"2026-10-21T17:10:00Z","v":225,"vw":19.645},{"c":19.6001,"h":19.621,"l":19.6,"n":7,"o":19.607,"t":"2026-10-21T17:30:00Z","v":2336,"vw":19.607353},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-21T17:35:00Z","v":100,"vw":19.635},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-21T18:00:00Z","v":100,"vw":19.625},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-21T18:15:00Z","v":160,"vw":19.62},{"c":19.6202,"h":19.66,"l":19.611,"n":13,"o":19.66,"t":"2026-10-21T18:25:00Z","v":4104,"vw":19.618468},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-21T18:45:00Z","v":100,"vw":19.63},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-21T18:55:00Z","v":100,"vw":19.55},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-21T19:05:00Z","v":100,"vw":19.41},{"c":19.3601,"h":19.3601,"l":19.3601,"n":6,"o":19.3601,"t":"2026-10-21T19:10:00Z","v":249,"vw":19.3601},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-21T19:35:00Z","v":100,"vw":19.6},{"c":19.59,"h":19.63,"l":19.59,"n":5,"o":19.63,"t":"2026-10-21T19:50:00Z","v":217,"vw":19.61},{"c":19.6,"h":19.6,"l":19.6,"n":9,"o":19.6,"t":"2026-10-21T19:55:00Z","v":264,"vw":19.6},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-21T20:00:00Z","v":334,"vw":19.62},{"c":18.75,"h":18.751,"l":18.7,"n":60,"o":18.75,"t":"2026-10-22T13:30:00Z","v":11225,"vw":18.749063},{"c":18.66,"h":18.67,"l":18.66,"n":5,"o":18.67,"t":"2026-10-22T13:45:00Z","v":703,"vw":18.665714},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-22T13:50:00Z","v":270,"vw":18.69},{"c":18.6901,"h":18.7001,"l":18.69,"n":10,"o":18.7,"t":"2026-10-22T14:05:00Z","v":1719,"vw":18.69755},{"c":18.5873,"h":18.5873,"l":18.5873,"n":3,"o":18.5873,"t":"2026-10-22T14:25:00Z","v":180,"vw":18.5873},{"c":18.6012,"h":18.6012,"l":18.6012,"n":1,"o":18.6012,"t":"2026-10-22T16:15:00Z","v":290,"vw":18.6012},{"c":18.47,"h":18.47,"l":18.47,"n":8,"o":18.47,"t":"2026-10-22T16:50:00Z","v":428,"vw":18.47},{"c":18.5238,"h":18.5238,"l":18.5238,"n":1,"o":18.5238,"t":"2026-10-22T17:00:00Z","v":200,"vw":18.5238},{"c":18.5,"h":18.5,"l":18.48,"n":8,"o":18.48,"t":"2026-10-22T17:10:00Z","v":1501,"vw":18.488087},{"c":18.401,"h":18.401,"l":18.401,"n":3,"o":18.401,"t":"2026-10-22T18:00:00Z","v":123,"vw":18.401},{"c":18.325,"h":18.325,"l":18.325,"n":1,"o":18.325,"t":"2026-10-22T19:00:00Z","v":1000,"vw":18.325},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-22T19:05:00Z","v":100,"vw":18.35},{"c":18.388,"h":18.388,"l":18.388,"n":1,"o":18.388,"t":"2026-10-22T19:15:00Z","v":600,"vw":18.388},{"c":18.401,"h":18.435,"l":18.401,"n":6,"o":18.41,"t":"2026-10-22T19:20:00Z","v":718,"vw":18.419535},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-22T19:45:00Z","v":115,"vw":18.36},{"c":18.46,"h":18.46,"l":18.46,"n":6,"o":18.46,"t":"2026-10-22T19:55:00Z","v":154,"vw":18.46},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-22T20:10:00Z","v":160,"vw":18.32},{"c":18.36,"h":18.5006,"l":18.35,"n":25,"o":18.35,"t":"2026-10-22T20:55:00Z","v":666,"vw":18.401357}],"history":[{"c":23.5,"h":23.81,"l":23.15,"n":136,"o":23.5,"t":"2024-10-21T04:00:00Z","v":7315,"vw":23.518652},{"c":22.9,"h":22.9938,"l":22.8415,"n":116,"o":22.86,"t":"2024-10-22T04:00:00Z","v":3581,"vw":22.9236},{"c":22.0714,"h":22.4933,"l":21.77,"n":252,"o":22.47,"t":"2024-10-23T04:00:00Z","v":19925,"vw":21.959717},{"c":22.5,"h":22.61,"l":22.1956,"n":233,"o":22.35,"t":"2024-10-24T04:00:00Z","v":12370,"vw":22.383479},{"c":22.73,"h":23.19,"l":22.71,"n":114,"o":22.8,"t":"2024-10-25T04:00:00Z","v":8866,"vw":22.91366},{"c":23.5621,"h":23.62,"l":23.14,"n":228,"o":23.14,"t":"2024-10-28T04:00:00Z","v":24578,"vw":23.490345},{"c":23.8295,"h":23.99,"l":23.4,"n":125,"o":23.47,"t":"2024-10-29T04:00:00Z","v":5753,"vw":23.822444},{"c":23.99,"h":24.35,"l":23.99,"n":128,"o":23.9999,"t":"2024-10-30T04:00:00Z","v":6311,"vw":24.098809},{"c":22.97,"h":23.62,"l":22.88,"n":148,"o":23.62,"t":"2024-10-31T04:00:00Z","v":5745,"vw":23.138054},{"c":23.21,"h":23.6,"l":23.06,"n":155,"o":23.09,"t":"2024-11-01T04:00:00Z","v":9612,"vw":23.372425},{"c":23.35,"h":23.88,"l":23.35,"n":140,"o":23.35,"t":"2024-11-04T05:00:00Z","v":7432,"vw":23.648256},{"c":24.48,"h":24.51,"l":23.84,"n":246,"o":23.9,"t":"2024-11-05T05:00:00Z","v":30796,"vw":24.299921},{"c":25.12,"h":25.25,"l":24.7,"n":375,"o":24.99,"t":"2024-11-06T05:00:00Z","v":32072,"vw":24.957499},{"c":25.46,"h":25.5584,"l":24.9,"n":202,"o":24.9,"t":"2024-11-07T05:00:00Z","v":20097,"vw":25.334111},{"c":25.85,"h":25.8608,"l":25.401,"n":153,"o":25.62,"t":"2024-11-08T05:00:00Z","v":11529,"vw":25.542288},{"c":25.9337,"h":26.2414,"l":25.65,"n":190,"o":26.13,"t":"2024-11-11T05:00:00Z","v":13567,"vw":25.900135},{"c":25.06,"h":25.51,"l":24.77,"n":193,"o":25.51,"t":"2024-11-12T05:00:00Z","v":10740,"vw":25.173602},{"c":24.5966,"h":25.0609,"l":24.55,"n":242,"o":24.86,"t":"2024-11-13T05:00:00Z","v":25154,"vw":24.813963},{"c":24.0552,"h":24.69,"l":23.9853,"n":143,"o":24.51,"t":"2024-11-14T05:00:00Z","v":10453,"vw":24.309944},{"c":23.36,"h":23.8269,"l":23.22,"n":161,"o":23.68,"t":"2024-11-15T05:00:00Z","v":9829,"vw":23.472268},{"c":23.48,"h":23.7,"l":23.305,"n":90,"o":23.36,"t":"2024-11-18T05:00:00Z","v":5490,"vw":23.523667},{"c":24.36,"h":24.4,"l":23.18,"n":230,"o":23.18,"t":"2024-11-19T05:00:00Z","v":14840,"vw":24.001131},{"c":24.2334,"h":24.45,"l":23.77,"n":198,"o":24.42,"t":"2024-11-20T05:00:00Z","v":17980,"vw":24.076944},{"c":24.93,"h":25.08,"l":24.22,"n":192,"o":24.715,"t":"2024-11-21T05:00:00Z","v":12256,"vw":24.759654},{"c":25.3,"h":25.3328,"l":24.94,"n":185,"o":24.96,"t":"2024-11-22T05:00:00Z","v":29747,"vw":25.156795},{"c":25.34,"h":25.7,"l":25.12,"n":161,"o":25.61,"t":"2024-11-25T05:00:00Z","v":8541,"vw":25.387797},{"c":25.06,"h":25.22,"l":24.9017,"n":99,"o":25.22,"t":"2024-11-26T05:00:00Z","v":5252,"vw":25.008737},{"c":24.42,"h":24.82,"l":24.17,"n":119,"o":24.82,"t":"2024-11-27T05:00:00Z","v":6614,"vw":24.483691},{"c":25.12,"h":25.18,"l":24.54,"n":177,"o":24.54,"t":"2024-11-29T05:00:00Z","v":22799,"vw":24.948768},{"c":25.2189,"h":25.41,"l":25.06,"n":161,"o":25.41,"t":"2024-12-02T05:00:00Z","v":20007,"vw":25.195533},{"c":25.49,"h":25.5399,"l":25.1553,"n":112,"o":25.21,"t":"2024-12-03T05:00:00Z","v":5380,"vw":25.32658},{"c":26.35,"h":26.3899,"l":25.75,"n":292,"o":25.75,"t":"2024-12-04T05:00:00Z","v":68161,"vw":25.975042},{"c":26.0149,"h":26.3249,"l":25.94,"n":187,"o":26.32,"t":"2024-12-05T05:00:00Z","v":15548,"vw":26.094499},{"c":26.3006,"h":26.427,"l":26.1401,"n":197,"o":26.33,"t":"2024-12-06T05:00:00Z","v":12529,"vw":26.295949},{"c":25.86,"h":26.34,"l":25.67,"n":178,"o":26.33,"t":"2024-12-09T05:00:00Z","v":11645,"vw":25.985559},{"c":25.1486,"h":25.79,"l":25.09,"n":229,"o":25.79,"t":"2024-12-10T05:00:00Z","v":28493,"vw":25.231849},{"c":25.6742,"h":25.7595,"l":25.3815,"n":127,"o":25.52,"t":"2024-12-11T05:00:00Z","v":14299,"vw":25.613587},{"c":25.0957,"h":25.5255,"l":25.0957,"n":130,"o":25.22,"t":"2024-12-12T05:00:00Z","v":5333,"vw":25.342554},{"c":24.53,"h":24.9,"l":24.35,"n":200,"o":24.9,"t":"2024-12-13T05:00:00Z","v":39656,"vw":24.759998},{"c":24.91,"h":24.9301,"l":24.472,"n":204,"o":24.75,"t":"2024-12-16T05:00:00Z","v":22717,"vw":24.763872},{"c":24.67,"h":24.7048,"l":24.23,"n":134,"o":24.5,"t":"2024-12-17T05:00:00Z","v":7214,"vw":24.505932},{"c":23.24,"h":25.296,"l":22.92,"n":296,"o":24.93,"t":"2024-12-18T05:00:00Z","v":25885,"vw":24.406367},{"c":22.71,"h":23.315,"l":22.5,"n":192,"o":23.3,"t":"2024-12-19T05:00:00Z","v":15013,"vw":22.852729},{"c":23.31,"h":23.61,"l":22.2307,"n":149,"o":22.27,"t":"2024-12-20T05:00:00Z","v":6597,"vw":22.73412},{"c":23.4573,"h":23.46,"l":22.89,"n":98,"o":23.13,"t":"2024-12-23T05:00:00Z","v":6970,"vw":23.16145},{"c":23.7371,"h":23.84,"l":23.5,"n":120,"o":23.5,"t":"2024-12-24T05:00:00Z","v":15910,"vw":23.746816},{"c":24.22,"h":24.3,"l":23.64,"n":174,"o":23.73,"t":"2024-12-26T05:00:00Z","v":16168,"vw":24.107113},{"c":23.63,"h":24.07,"l":23.1901,"n":170,"o":24.07,"t":"2024-12-27T05:00:00Z","v":13818,"vw":23.553585},{"c":23.16,"h":23.4599,"l":22.79,"n":205,"o":23.04,"t":"2024-12-30T05:00:00Z","v":20883,"vw":23.141506},{"c":22.7498,"h":23.29,"l":22.63,"n":193,"o":23.29,"t":"2024-12-31T05:00:00Z","v":16885,"vw":22.925852},{"c":23.27,"h":23.67,"l":23.0301,"n":224,"o":23.29,"t":"2025-01-02T05:00:00Z","v":33967,"vw":23.332168},{"c":24.1941,"h":24.26,"l":23.7,"n":163,"o":23.7399,"t":"2025-01-03T05:00:00Z","v":10219,"vw":24.014269},{"c":24.54,"h":25,"l":24.44,"n":347,"o":24.8,"t":"2025-01-06T05:00:00Z","v":54303,"vw":24.746099},{"c":23.65,"h":25,"l":23.4687,"n":262,"o":25,"t":"2025-01-07T05:00:00Z","v":11928,"vw":24.24096},{"c":23.32,"h":23.3899,"l":22.96,"n":210,"o":23.21,"t":"2025-01-08T05:00:00Z","v":9707,"vw":23.184334},{"c":22.4786,"h":22.82,"l":22.09,"n":265,"o":22.82,"t":"2025-01-10T05:00:00Z","v":21104,"vw":22.351173},{"c":21.96,"h":21.96,"l":21.46,"n":240,"o":21.69,"t":"2025-01-13T05:00:00Z","v":17818,"vw":21.649459},{"c":22.0126,"h":22.41,"l":21.701,"n":185,"o":22.31,"t":"2025-01-14T05:00:00Z","v":11639,"vw":21.947544},{"c":23.2993,"h":23.43,"l":22.8701,"n":173,"o":23.09,"t":"2025-01-15T05:00:00Z","v":12856,"vw":23.205867},{"c":23.57,"h":23.77,"l":23.45,"n":230,"o":23.71,"t":"2025-01-16T05:00:00Z","v":18178,"vw":23.639977},{"c":24.1914,"h":24.3999,"l":24.1808,"n":222,"o":24.25,"t":"2025-01-17T05:00:00Z","v":17100,"vw":24.312673},{"c":25.59,"h":25.6081,"l":24.659,"n":410,"o":24.8,"t":"2025-01-21T05:00:00Z","v":29523,"vw":25.192437},{"c":26.17,"h":26.34,"l":25.885,"n":488,"o":26.1,"t":"2025-01-22T05:00:00Z","v":41973,"vw":26.182433},{"c":26.41,"h":26.41,"l":25.7862,"n":284,"o":25.92,"t":"2025-01-23T05:00:00Z","v":47105,"vw":26.213072},{"c":26.4,"h":26.9,"l":26.21,"n":428,"o":26.62,"t":"2025-01-24T05:00:00Z","v":69911,"vw":26.531538},{"c":24.03,"h":24.878,"l":23.73,"n":489,"o":24.47,"t":"2025-01-27T05:00:00Z","v":32488,"vw":24.36287},{"c":25.1788,"h":25.2,"l":24.017,"n":276,"o":24.29,"t":"2025-01-28T05:00:00Z","v":27521,"vw":24.655953},{"c":24.54,"h":25.14,"l":24.22,"n":917,"o":25.14,"t":"2025-01-29T05:00:00Z","v":23525,"vw":24.708202},{"c":24.68,"h":24.8,"l":24.261,"n":117,"o":24.8,"t":"2025-01-30T05:00:00Z","v":9022,"vw":24.423221},{"c":24.32,"h":25.22,"l":24.23,"n":251,"o":24.95,"t":"2025-01-31T05:00:00Z","v":13451,"vw":24.885866},{"c":23.49,"h":23.685,"l":22.5901,"n":269,"o":23,"t":"2025-02-03T05:00:00Z","v":15607,"vw":23.272415},{"c":24.14,"h":24.3,"l":23.6,"n":252,"o":23.6,"t":"2025-02-04T05:00:00Z","v":19170,"vw":24.087188},{"c":24.84,"h":24.84,"l":24.3,"n":150,"o":24.3,"t":"2025-02-05T05:00:00Z","v":8968,"vw":24.552434},{"c":24.7551,"h":25.111,"l":24.564,"n":217,"o":25,"t":"2025-02-06T05:00:00Z","v":16760,"vw":24.920807},{"c":24.786,"h":25.529,"l":24.6302,"n":146,"o":25.25,"t":"2025-02-07T05:00:00Z","v":10226,"vw":24.960283},{"c":25.71,"h":25.8399,"l":25.21,"n":177,"o":25.21,"t":"2025-02-10T05:00:00Z","v":7797,"vw":25.649609},{"c":25.44,"h":25.75,"l":25.3301,"n":238,"o":25.57,"t":"2025-02-11T05:00:00Z","v":13598,"vw":25.61326},{"c":25.6,"h":25.6171,"l":25,"n":116,"o":25.02,"t":"2025-02-12T05:00:00Z","v":6647,"vw":25.329395},{"c":25.3491,"h":25.51,"l":24.941,"n":140,"o":25.38,"t":"2025-02-13T05:00:00Z","v":10246,"vw":25.283563},{"c":25.06,"h":25.36,"l":24.8828,"n":120,"o":25.36,"t":"2025-02-14T05:00:00Z","v":7131,"vw":25.04525},{"c":25.9995,"h":26.12,"l":25.73,"n":437,"o":25.73,"t":"2025-02-18T05:00:00Z","v":27812,"vw":25.970472},{"c":25.7794,"h":26.0608,"l":25.75,"n":125,"o":26.06,"t":"2025-02-19T05:00:00Z","v":7202,"vw":25.888179},{"c":25.85,"h":26.15,"l":25.5,"n":121,"o":26.15,"t":"2025-02-20T05:00:00Z","v":11666,"vw":25.84141},{"c":24.8,"h":26.16,"l":24.7,"n":147,"o":26.16,"t":"2025-02-21T05:00:00Z","v":8275,"vw":25.283533},{"c":23.8886,"h":24.64,"l":23.7,"n":383,"o":24.6,"t":"2025-02-24T05:00:00Z","v":30836,"vw":24.103573},{"c":23.735,"h":24.1,"l":23.191,"n":377,"o":24.1,"t":"2025-02-25T05:00:00Z","v":18613,"vw":23.568498},{"c":24.09,"h":24.62,"l":24,"n":121,"o":24.365,"t":"2025-02-26T05:00:00Z","v":4101,"vw":24.210669},{"c":22.56,"h":24.19,"l":22.56,"n":244,"o":24.19,"t":"2025-02-27T05:00:00Z","v":17339,"vw":23.549606},{"c":22.3951,"h":22.3951,"l":21.61,"n":251,"o":22,"t":"2025-02-28T05:00:00Z","v":19686,"vw":21.985962},{"c":21.31,"h":22.79,"l":21.09,"n":203,"o":22.79,"t":"2025-03-03T05:00:00Z","v":7194,"vw":21.686916},{"c":21.3175,"h":21.8401,"l":20.2415,"n":268,"o":20.94,"t":"2025-03-04T05:00:00Z","v":14198,"vw":21.046966},{"c":22.12,"h":22.15,"l":21.44,"n":147,"o":21.44,"t":"2025-03-05T05:00:00Z","v":10898,"vw":21.783812},{"c":20.84,"h":21.9299,"l":20.84,"n":169,"o":21.47,"t":"2025-03-06T05:00:00Z","v":12711,"vw":21.270704},{"c":21.17,"h":21.26,"l":20.29,"n":176,"o":20.863,"t":"2025-03-07T05:00:00Z","v":7429,"vw":20.885882},{"c":19.5,"h":20.56,"l":19.22,"n":318,"o":20.39,"t":"2025-03-10T04:00:00Z","v":21805,"vw":19.722395},{"c":19.78,"h":20.175,"l":19.3,"n":131,"o":19.57,"t":"2025-03-11T04:00:00Z","v":10323,"vw":19.704618},{"c":20.312,"h":20.57,"l":20.312,"n":126,"o":20.57,"t":"2025-03-12T04:00:00Z","v":4594,"vw":20.462133},{"c":19.2109,"h":19.94,"l":19.09,"n":185,"o":19.94,"t":"2025-03-13T04:00:00Z","v":13682,"vw":19.379529},{"c":20.3566,"h":20.3566,"l":20,"n":130,"o":20.11,"t":"2025-03-14T04:00:00Z","v":12965,"vw":20.192337},{"c":20.65,"h":20.84,"l":20.34,"n":118,"o":20.48,"t":"2025-03-17T04:00:00Z","v":6412,"vw":20.615038},{"c":20.0718,"h":20.25,"l":20.0718,"n":102,"o":20.12,"t":"2025-03-18T04:00:00Z","v":1827,"vw":20.160671},{"c":20.5191,"h":20.7729,"l":20.32,"n":92,"o":20.3903,"t":"2025-03-19T04:00:00Z","v":8084,"vw":20.375444},{"c":20.2011,"h":20.473,"l":20,"n":119,"o":20,"t":"2025-03-20T04:00:00Z","v":6090,"vw":20.214032},{"c":19.8881,"h":19.8881,"l":19.55,"n":133,"o":19.6,"t":"2025-03-21T04:00:00Z","v":9867,"vw":19.686759},{"c":20.3492,"h":20.39,"l":20.091,"n":113,"o":20.19,"t":"2025-03-24T04:00:00Z","v":7609,"vw":20.248127},{"c":20.3678,"h":20.4021,"l":20.28,"n":79,"o":20.28,"t":"2025-03-25T04:00:00Z","v":2250,"vw":20.325285},{"c":19.505,"h":20.03,"l":19.345,"n":127,"o":20.03,"t":"2025-03-26T04:00:00Z","v":4264,"vw":19.597758},{"c":19.25,"h":19.55,"l":19.13,"n":94,"o":19.39,"t":"2025-03-27T04:00:00Z","v":5121,"vw":19.393128},{"c":18.06,"h":18.68,"l":17.8769,"n":256,"o":18.68,"t":"2025-03-28T04:00:00Z","v":13883,"vw":18.119776},{"c":17.4586,"h":17.509,"l":16.8362,"n":258,"o":17.33,"t":"2025-03-31T04:00:00Z","v":37988,"vw":17.363134},{"c":17.5865,"h":17.65,"l":17,"n":150,"o":17.32,"t":"2025-04-01T04:00:00Z","v":4320,"vw":17.370004},{"c":18.0126,"h":18.1878,"l":17.31,"n":114,"o":17.31,"t":"2025-04-02T04:00:00Z","v":5986,"vw":17.931668},{"c":15.9162,"h":16.6,"l":15.9162,"n":372,"o":16.28,"t":"2025-04-03T04:00:00Z","v":31536,"vw":16.197812},{"c":13.74,"h":14.77,"l":13.5,"n":534,"o":14.77,"t":"2025-04-04T04:00:00Z","v":50165,"vw":13.991416},{"c":13.1672,"h":14,"l":12.19,"n":373,"o":12.41,"t":"2025-04-07T04:00:00Z","v":23262,"vw":12.857572},{"c":12.79,"h":14.45,"l":12.455,"n":1051,"o":14.24,"t":"2025-04-08T04:00:00Z","v":179095,"vw":13.822235},{"c":15.7975,"h":15.92,"l":12.81,"n":448,"o":12.91,"t":"2025-04-09T04:00:00Z","v":90058,"vw":14.31526},{"c":14.59,"h":15.12,"l":13.81,"n":460,"o":15.12,"t":"2025-04-10T04:00:00Z","v":70092,"vw":14.600929},{"c":15.1258,"h":15.19,"l":14.45,"n":179,"o":14.82,"t":"2025-04-11T04:00:00Z","v":16007,"vw":14.901274},{"c":15.329,"h":15.81,"l":15,"n":195,"o":15.81,"t":"2025-04-14T04:00:00Z","v":23752,"vw":15.436538},{"c":15.4252,"h":15.5544,"l":15.3,"n":91,"o":15.34,"t":"2025-04-15T04:00:00Z","v":5937,"vw":15.395217},{"c":14.7,"h":15.04,"l":14.435,"n":182,"o":15.04,"t":"2025-04-16T04:00:00Z","v":15412,"vw":14.778406},{"c":14.78,"h":14.9939,"l":14.7007,"n":237,"o":14.95,"t":"2025-04-17T04:00:00Z","v":34645,"vw":14.869897},{"c":14.34,"h":14.72,"l":14.03,"n":156,"o":14.72,"t":"2025-04-21T04:00:00Z","v":9866,"vw":14.288737},{"c":14.84,"h":14.9962,"l":14.59,"n":127,"o":14.83,"t":"2025-04-22T04:00:00Z","v":11183,"vw":14.709298},{"c":15.76,"h":16.44,"l":15.7001,"n":273,"o":15.97,"t":"2025-04-23T04:00:00Z","v":25738,"vw":16.219801},{"c":16.53,"h":16.56,"l":15.86,"n":367,"o":15.93,"t":"2025-04-24T04:00:00Z","v":35698,"vw":16.301015},{"c":17.07,"h":17.1492,"l":16.59,"n":196,"o":16.7,"t":"2025-04-25T04:00:00Z","v":17381,"vw":16.866917},{"c":16.97,"h":17.1,"l":16.6,"n":229,"o":17.1,"t":"2025-04-28T04:00:00Z","v":12055,"vw":16.853165},{"c":17.11,"h":17.2346,"l":16.9301,"n":152,"o":17.09,"t":"2025-04-29T04:00:00Z","v":15013,"vw":17.13614},{"c":16.96,"h":17.0749,"l":16.23,"n":193,"o":16.3801,"t":"2025-04-30T04:00:00Z","v":16934,"vw":16.482542},{"c":17.12,"h":17.52,"l":17.12,"n":178,"o":17.52,"t":"2025-05-01T04:00:00Z","v":23407,"vw":17.407373},{"c":17.82,"h":17.99,"l":17.82,"n":253,"o":17.93,"t":"2025-05-02T04:00:00Z","v":9822,"vw":17.913755},{"c":17.77,"h":18.0037,"l":17.77,"n":157,"o":17.8,"t":"2025-05-05T04:00:00Z","v":11037,"vw":17.925116},{"c":17.75,"h":17.9,"l":17.36,"n":179,"o":17.56,"t":"2025-05-06T04:00:00Z","v":16317,"vw":17.669496},{"c":17.65,"h":17.6794,"l":17.43,"n":152,"o":17.54,"t":"2025-05-07T04:00:00Z","v":7526,"vw":17.57114},{"c":18.0965,"h":18.325,"l":17.93,"n":222,"o":17.93,"t":"2025-05-08T04:00:00Z","v":11620,"vw":18.127519},{"c":17.9,"h":18.26,"l":17.75,"n":175,"o":18.26,"t":"2025-05-09T04:00:00Z","v":10432,"vw":17.938061},{"c":19.4,"h":19.44,"l":19,"n":348,"o":19.2,"t":"2025-05-12T04:00:00Z","v":22582,"vw":19.253182},{"c":19.98,"h":20.16,"l":19.59,"n":306,"o":19.71,"t":"2025-05-13T04:00:00Z","v":19075,"vw":19.982917},{"c":20.1,"h":20.33,"l":19.928,"n":235,"o":20.33,"t":"2025-05-14T04:00:00Z","v":21164,"vw":20.142683},{"c":19.9498,"h":20.1,"l":19.611,"n":145,"o":20.1,"t":"2025-05-15T04:00:00Z","v":4498,"vw":19.924766},{"c":20.18,"h":20.23,"l":19.95,"n":236,"o":20.23,"t":"2025-05-16T04:00:00Z","v":11104,"vw":20.108294},{"c":19.89,"h":19.89,"l":19.35,"n":223,"o":19.46,"t":"2025-05-19T04:00:00Z","v":19587,"vw":19.603523},{"c":20.14,"h":20.14,"l":19.95,"n":162,"o":20.0164,"t":"2025-05-20T04:00:00Z","v":7756,"vw":20.090964},{"c":19.5451,"h":20.2228,"l":19.34,"n":224,"o":20.05,"t":"2025-05-21T04:00:00Z","v":36902,"vw":19.815927},{"c":19.53,"h":19.701,"l":19.16,"n":307,"o":19.21,"t":"2025-05-22T04:00:00Z","v":38975,"vw":19.44319},{"c":19.301,"h":19.4993,"l":18.901,"n":160,"o":18.901,"t":"2025-05-23T04:00:00Z","v":13042,"vw":19.336001},{"c":20.52,"h":20.52,"l":20.031,"n":314,"o":20.18,"t":"2025-05-27T04:00:00Z","v":18309,"vw":20.390848},{"c":19.936,"h":20.26,"l":19.936,"n":286,"o":20.26,"t":"2025-05-28T04:00:00Z","v":13113,"vw":20.025158},{"c":20.2122,"h":20.6,"l":20.1627,"n":161,"o":20.6,"t":"2025-05-29T04:00:00Z","v":13410,"vw":20.353644},{"c":19.7777,"h":20.05,"l":19.5,"n":142,"o":20.05,"t":"2025-05-30T04:00:00Z","v":6692,"vw":19.69836},{"c":19.75,"h":19.755,"l":19.49,"n":110,"o":19.49,"t":"2025-06-02T04:00:00Z","v":6087,"vw":19.610988},{"c":20.2,"h":20.2799,"l":19.791,"n":1428,"o":19.8,"t":"2025-06-03T04:00:00Z","v":234980,"vw":20.200703},{"c":20.35,"h":20.45,"l":20.0854,"n":845,"o":20.29,"t":"2025-06-04T04:00:00Z","v":122511,"vw":20.311994},{"c":20.17,"h":20.6492,"l":20.0001,"n":313,"o":20.43,"t":"2025-06-05T04:00:00Z","v":28299,"vw":20.333973},{"c":20.32,"h":20.55,"l":20.3,"n":223,"o":20.55,"t":"2025-06-06T04:00:00Z","v":26277,"vw":20.369232},{"c":20.32,"h":20.44,"l":20.07,"n":383,"o":20.34,"t":"2025-06-09T04:00:00Z","v":50289,"vw":20.293591},{"c":20.57,"h":20.6199,"l":20.3284,"n":251,"o":20.5,"t":"2025-06-10T04:00:00Z","v":29837,"vw":20.47889},{"c":20.4448,"h":20.87,"l":20.41,"n":313,"o":20.87,"t":"2025-06-11T04:00:00Z","v":19808,"vw":20.647326},{"c":20.34,"h":20.5399,"l":20.3,"n":299,"o":20.3,"t":"2025-06-12T04:00:00Z","v":40684,"vw":20.391137},{"c":19.64,"h":20.01,"l":19.5,"n":343,"o":19.8,"t":"2025-06-13T04:00:00Z","v":39238,"vw":19.707002},{"c":20.04,"h":20.239,"l":19.84,"n":325,"o":19.84,"t":"2025-06-16T04:00:00Z","v":35730,"vw":20.105648},{"c":19.5018,"h":19.9,"l":19.489,"n":352,"o":19.75,"t":"2025-06-17T04:00:00Z","v":28179,"vw":19.756481},{"c":19.8,"h":19.9284,"l":19.5501,"n":161,"o":19.56,"t":"2025-06-18T04:00:00Z","v":8377,"vw":19.822695},{"c":19.02,"h":19.7,"l":18.9401,"n":671,"o":19.7,"t":"2025-06-20T04:00:00Z","v":72074,"vw":19.154786},{"c":19.35,"h":19.3936,"l":18.76,"n":321,"o":18.94,"t":"2025-06-23T04:00:00Z","v":39824,"vw":19.175033},{"c":20.2,"h":20.26,"l":19.7359,"n":379,"o":19.82,"t":"2025-06-24T04:00:00Z","v":31279,"vw":20.138231},{"c":20.35,"h":20.51,"l":20.27,"n":468,"o":20.46,"t":"2025-06-25T04:00:00Z","v":41926,"vw":20.374523},{"c":21.28,"h":21.28,"l":20.65,"n":478,"o":20.77,"t":"2025-06-26T04:00:00Z","v":38796,"vw":21.07213},{"c":21.71,"h":21.9099,"l":21.424,"n":698,"o":21.68,"t":"2025-06-27T04:00:00Z","v":61731,"vw":21.65932},{"c":21.9035,"h":21.929,"l":21.67,"n":282,"o":21.88,"t":"2025-06-30T04:00:00Z","v":14806,"vw":21.783757},{"c":21.17,"h":21.5699,"l":20.971,"n":302,"o":21.42,"t":"2025-07-01T04:00:00Z","v":24430,"vw":21.229196},{"c":21.6154,"h":21.6154,"l":21.011,"n":242,"o":21.011,"t":"2025-07-02T04:00:00Z","v":17982,"vw":21.36877},{"c":22.0154,"h":22.14,"l":21.93,"n":211,"o":21.9939,"t":"2025-07-03T04:00:00Z","v":11323,"vw":21.996243},{"c":21.16,"h":21.41,"l":21,"n":382,"o":21.28,"t":"2025-07-07T04:00:00Z","v":22796,"vw":21.234978},{"c":21.41,"h":21.56,"l":21.26,"n":416,"o":21.26,"t":"2025-07-08T04:00:00Z","v":26496,"vw":21.42883},{"c":21.94,"h":21.9469,"l":21.5101,"n":299,"o":21.67,"t":"2025-07-09T04:00:00Z","v":23713,"vw":21.771667},{"c":21.7005,"h":21.855,"l":21.3501,"n":215,"o":21.7,"t":"2025-07-10T04:00:00Z","v":14733,"vw":21.656039},{"c":21.335,"h":21.669,"l":21.2905,"n":198,"o":21.65,"t":"2025-07-11T04:00:00Z","v":22247,"vw":21.479035},{"c":21.2971,"h":21.34,"l":20.7431,"n":285,"o":21.07,"t":"2025-07-14T04:00:00Z","v":27629,"vw":21.238289},{"c":21.3721,"h":21.765,"l":21.37,"n":456,"o":21.72,"t":"2025-07-15T04:00:00Z","v":29744,"vw":21.547952},{"c":21.6545,"h":21.67,"l":21.07,"n":393,"o":21.2374,"t":"2025-07-16T04:00:00Z","v":56997,"vw":21.318163},{"c":22.51,"h":22.5949,"l":21.81,"n":436,"o":21.81,"t":"2025-07-17T04:00:00Z","v":36043,"vw":22.320568},{"c":22.45,"h":22.66,"l":22.315,"n":465,"o":22.66,"t":"2025-07-18T04:00:00Z","v":31323,"vw":22.422743},{"c":22.26,"h":22.86,"l":22.22,"n":306,"o":22.86,"t":"2025-07-21T04:00:00Z","v":28718,"vw":22.733092},{"c":22.04,"h":22.08,"l":21.57,"n":216,"o":22.05,"t":"2025-07-22T04:00:00Z","v":10828,"vw":21.895722},{"c":24.23,"h":24.2799,"l":23.25,"n":712,"o":23.25,"t":"2025-07-23T04:00:00Z","v":54795,"vw":23.855884},{"c":24.15,"h":24.461,"l":24.15,"n":499,"o":24.42,"t":"2025-07-24T04:00:00Z","v":45193,"vw":24.299366},{"c":23.94,"h":23.977,"l":23.5401,"n":197,"o":23.91,"t":"2025-07-25T04:00:00Z","v":13663,"vw":23.787481},{"c":23.8329,"h":24.15,"l":23.76,"n":264,"o":24.15,"t":"2025-07-28T04:00:00Z","v":25068,"vw":23.922137},{"c":23.27,"h":23.96,"l":23.23,"n":253,"o":23.94,"t":"2025-07-29T04:00:00Z","v":24115,"vw":23.500922},{"c":23.0443,"h":23.43,"l":22.855,"n":202,"o":23.23,"t":"2025-07-30T04:00:00Z","v":9297,"vw":23.149058},{"c":22.755,"h":23.52,"l":22.68,"n":247,"o":23.4,"t":"2025-07-31T04:00:00Z","v":16181,"vw":23.127566},{"c":22.25,"h":22.45,"l":21.6514,"n":1175,"o":22.27,"t":"2025-08-01T04:00:00Z","v":169028,"vw":22.048923},{"c":23.38,"h":23.406,"l":22.8846,"n":576,"o":22.95,"t":"2025-08-04T04:00:00Z","v":111736,"vw":23.088475},{"c":23.36,"h":23.69,"l":23.08,"n":483,"o":23.56,"t":"2025-08-05T04:00:00Z","v":36437,"vw":23.390129},{"c":22.85,"h":23.195,"l":22.83,"n":204,"o":23.1,"t":"2025-08-06T04:00:00Z","v":11868,"vw":22.98307},{"c":22.7,"h":23.26,"l":22.35,"n":261,"o":23.26,"t":"2025-08-07T04:00:00Z","v":25326,"vw":22.641935},{"c":22.85,"h":23.099,"l":22.825,"n":186,"o":22.95,"t":"2025-08-08T04:00:00Z","v":22462,"vw":22.950993},{"c":22.435,"h":22.82,"l":22.435,"n":281,"o":22.82,"t":"2025-08-11T04:00:00Z","v":17930,"vw":22.641548},{"c":23.19,"h":23.2399,"l":22.5684,"n":351,"o":22.63,"t":"2025-08-12T04:00:00Z","v":25506,"vw":22.953904},{"c":23.78,"h":23.79,"l":23.23,"n":417,"o":23.37,"t":"2025-08-13T04:00:00Z","v":39452,"vw":23.410552},{"c":23.31,"h":23.4,"l":22.97,"n":347,"o":23.37,"t":"2025-08-14T04:00:00Z","v":21879,"vw":23.237234},{"c":23.44,"h":23.499,"l":23.33,"n":138,"o":23.4,"t":"2025-08-15T04:00:00Z","v":13166,"vw":23.411688},{"c":23.45,"h":23.47,"l":23.11,"n":164,"o":23.11,"t":"2025-08-18T04:00:00Z","v":10319,"vw":23.376678},{"c":22.65,"h":23.34,"l":22.56,"n":203,"o":23.34,"t":"2025-08-19T04:00:00Z","v":12331,"vw":22.783452},{"c":22.21,"h":22.35,"l":21.69,"n":493,"o":22.35,"t":"2025-08-20T04:00:00Z","v":30976,"vw":22.005121},{"c":21.79,"h":21.97,"l":21.7502,"n":477,"o":21.92,"t":"2025-08-21T04:00:00Z","v":31377,"vw":21.837481},{"c":23.0584,"h":23.15,"l":21.93,"n":266,"o":21.93,"t":"2025-08-22T04:00:00Z","v":19500,"vw":22.880759},{"c":22.86,"h":23.22,"l":22.86,"n":533,"o":23.02,"t":"2025-08-25T04:00:00Z","v":27448,"vw":23.113307},{"c":23.005,"h":23.0727,"l":22.8505,"n":96,"o":22.8505,"t":"2025-08-26T04:00:00Z","v":4892,"vw":23.007614},{"c":23.0414,"h":23.06,"l":22.6801,"n":143,"o":22.75,"t":"2025-08-27T04:00:00Z","v":8446,"vw":22.935633},{"c":23.39,"h":23.4725,"l":23.119,"n":248,"o":23.14,"t":"2025-08-28T04:00:00Z","v":28213,"vw":23.279746},{"c":22.6236,"h":23.075,"l":22.48,"n":210,"o":23.075,"t":"2025-08-29T04:00:00Z","v":13721,"vw":22.60653},{"c":22.29,"h":22.29,"l":21.93,"n":591,"o":21.95,"t":"2025-09-02T04:00:00Z","v":40984,"vw":21.989224},{"c":22.1,"h":22.48,"l":21.99,"n":113,"o":22.48,"t":"2025-09-03T04:00:00Z","v":4751,"vw":22.272348},{"c":22.22,"h":22.24,"l":21.775,"n":175,"o":21.84,"t":"2025-09-04T04:00:00Z","v":10786,"vw":22.076823},{"c":22.69,"h":22.812,"l":22.1725,"n":165,"o":22.8,"t":"2025-09-05T04:00:00Z","v":12385,"vw":22.478985},{"c":23.43,"h":23.46,"l":22.98,"n":527,"o":22.98,"t":"2025-09-08T04:00:00Z","v":29398,"vw":23.237493},{"c":23.06,"h":23.28,"l":22.6644,"n":478,"o":23.28,"t":"2025-09-09T04:00:00Z","v":25188,"vw":22.944079},{"c":22.84,"h":23.3417,"l":22.75,"n":227,"o":23.25,"t":"2025-09-10T04:00:00Z","v":13840,"vw":23.030991},{"c":23.51,"h":23.64,"l":23.01,"n":180,"o":23.01,"t":"2025-09-11T04:00:00Z","v":8365,"vw":23.479038},{"c":23.28,"h":23.57,"l":23.25,"n":590,"o":23.57,"t":"2025-09-12T04:00:00Z","v":35431,"vw":23.360569},{"c":23.74,"h":23.74,"l":23.32,"n":300,"o":23.32,"t":"2025-09-15T04:00:00Z","v":14319,"vw":23.527631},{"c":23.865,"h":23.87,"l":23.52,"n":216,"o":23.745,"t":"2025-09-16T04:00:00Z","v":9182,"vw":23.696929},{"c":23.68,"h":24,"l":23.221,"n":235,"o":23.86,"t":"2025-09-17T04:00:00Z","v":13308,"vw":23.732807},{"c":24.62,"h":24.66,"l":24.0375,"n":339,"o":24.3,"t":"2025-09-18T04:00:00Z","v":16150,"vw":24.510134},{"c":24.53,"h":24.61,"l":24.27,"n":257,"o":24.46,"t":"2025-09-19T04:00:00Z","v":13519,"vw":24.455496},{"c":25.87,"h":25.9389,"l":24.785,"n":505,"o":24.86,"t":"2025-09-22T04:00:00Z","v":25231,"vw":25.500938},{"c":25.41,"h":25.97,"l":25.31,"n":754,"o":25.97,"t":"2025-09-23T04:00:00Z","v":37082,"vw":25.713736},{"c":24.6,"h":25.31,"l":24.6,"n":268,"o":25.19,"t":"2025-09-24T04:00:00Z","v":13400,"vw":24.879623},{"c":24.26,"h":24.34,"l":23.71,"n":264,"o":24.17,"t":"2025-09-25T04:00:00Z","v":13403,"vw":24.099687},{"c":24.18,"h":24.21,"l":23.8107,"n":552,"o":24.21,"t":"2025-09-26T04:00:00Z","v":25575,"vw":24.084421},{"c":24.515,"h":24.68,"l":24.43,"n":180,"o":24.51,"t":"2025-09-29T04:00:00Z","v":7446,"vw":24.528086},{"c":25.02,"h":25.059,"l":24.72,"n":232,"o":24.73,"t":"2025-09-30T04:00:00Z","v":14006,"vw":24.844426},{"c":25.43,"h":25.45,"l":25.04,"n":609,"o":25.09,"t":"2025-10-01T04:00:00Z","v":27561,"vw":25.223164},{"c":26.23,"h":26.31,"l":25.82,"n":444,"o":25.83,"t":"2025-10-02T04:00:00Z","v":28749,"vw":26.018459},{"c":26.9,"h":27.26,"l":26.58,"n":596,"o":26.86,"t":"2025-10-03T04:00:00Z","v":34883,"vw":27.028511},{"c":27.81,"h":28.0148,"l":27.58,"n":1310,"o":27.77,"t":"2025-10-06T04:00:00Z","v":71527,"vw":27.773245},{"c":26.99,"h":27.91,"l":26.58,"n":491,"o":27.91,"t":"2025-10-07T04:00:00Z","v":24332,"vw":27.190579},{"c":27.5476,"h":27.57,"l":27.08,"n":297,"o":27.08,"t":"2025-10-08T04:00:00Z","v":13451,"vw":27.498027},{"c":27.68,"h":27.989,"l":27.421,"n":317,"o":27.91,"t":"2025-10-09T04:00:00Z","v":22917,"vw":27.663204},{"c":25.21,"h":27.84,"l":25.18,"n":877,"o":27.84,"t":"2025-10-10T04:00:00Z","v":81196,"vw":26.447169},{"c":26.77,"h":26.9192,"l":26.1101,"n":351,"o":26.27,"t":"2025-10-13T04:00:00Z","v":26641,"vw":26.471227},{"c":26.39,"h":26.74,"l":25.19,"n":696,"o":25.77,"t":"2025-10-14T04:00:00Z","v":46234,"vw":25.984347},{"c":26.95,"h":27.535,"l":26.4425,"n":489,"o":27.43,"t":"2025-10-15T04:00:00Z","v":29344,"vw":27.023039},{"c":26.3348,"h":27.27,"l":26.1,"n":415,"o":27.27,"t":"2025-10-16T04:00:00Z","v":25530,"vw":26.593112},{"c":25.71,"h":26,"l":25.2701,"n":338,"o":25.8,"t":"2025-10-17T04:00:00Z","v":19713,"vw":25.627207},{"c":27.16,"h":27.22,"l":26.66,"n":826,"o":26.66,"t":"2025-10-20T04:00:00Z","v":43896,"vw":27.084416},{"c":26.88,"h":27.2184,"l":26.3096,"n":533,"o":26.76,"t":"2025-10-21T04:00:00Z","v":29449,"vw":26.603145},{"c":26.75,"h":27.5264,"l":26.18,"n":331,"o":27.45,"t":"2025-10-22T04:00:00Z","v":17050,"vw":27.011916},{"c":27.5481,"h":27.6476,"l":26.76,"n":282,"o":26.76,"t":"2025-10-23T04:00:00Z","v":12023,"vw":27.319588},{"c":28.11,"h":28.34,"l":28.1,"n":649,"o":28.23,"t":"2025-10-24T04:00:00Z","v":43132,"vw":28.238417},{"c":28.79,"h":28.91,"l":28.571,"n":814,"o":28.91,"t":"2025-10-27T04:00:00Z","v":53272,"vw":28.727639},{"c":28.6119,"h":28.8294,"l":28.41,"n":287,"o":28.78,"t":"2025-10-28T04:00:00Z","v":16115,"vw":28.562778},{"c":28.72,"h":29,"l":28.2,"n":405,"o":29,"t":"2025-10-29T04:00:00Z","v":29339,"vw":28.819709},{"c":27.58,"h":28.19,"l":27.55,"n":543,"o":28.05,"t":"2025-10-30T04:00:00Z","v":45964,"vw":27.911862},{"c":28.18,"h":28.245,"l":27.7148,"n":572,"o":28.15,"t":"2025-10-31T04:00:00Z","v":32874,"vw":27.972283},{"c":28.8089,"h":28.95,"l":28.0401,"n":433,"o":28.69,"t":"2025-11-03T05:00:00Z","v":21900,"vw":28.610245},{"c":27.44,"h":28.14,"l":27.37,"n":368,"o":27.8,"t":"2025-11-04T05:00:00Z","v":16830,"vw":27.623893},{"c":26.9652,"h":27.186,"l":26.5,"n":346,"o":26.74,"t":"2025-11-05T05:00:00Z","v":16879,"vw":26.852333},{"c":25.44,"h":26.83,"l":25.2,"n":535,"o":26.83,"t":"2025-11-06T05:00:00Z","v":44913,"vw":25.630809},{"c":25.41,"h":25.475,"l":24.25,"n":857,"o":24.66,"t":"2025-11-07T05:00:00Z","v":64835,"vw":24.546298},{"c":26.24,"h":26.3315,"l":25.71,"n":510,"o":26.17,"t":"2025-11-10T05:00:00Z","v":25695,"vw":26.103989},{"c":25.86,"h":26.15,"l":25.72,"n":179,"o":26.15,"t":"2025-11-11T05:00:00Z","v":12938,"vw":25.889253},{"c":25.68,"h":26.2,"l":25.6,"n":220,"o":26.2,"t":"2025-11-12T05:00:00Z","v":16374,"vw":25.804406},{"c":24.3799,"h":25.3,"l":24.24,"n":428,"o":25.2,"t":"2025-11-13T05:00:00Z","v":42972,"vw":24.69698},{"c":24.1672,"h":24.64,"l":23.589,"n":298,"o":23.59,"t":"2025-11-14T05:00:00Z","v":18385,"vw":24.233881},{"c":23.0515,"h":23.8374,"l":22.79,"n":439,"o":23.5,"t":"2025-11-17T05:00:00Z","v":31269,"vw":23.295552},{"c":22.2867,"h":22.53,"l":21.85,"n":498,"o":22.09,"t":"2025-11-18T05:00:00Z","v":74883,"vw":22.114108},{"c":22.4191,"h":22.69,"l":22.13,"n":217,"o":22.2996,"t":"2025-11-19T05:00:00Z","v":11565,"vw":22.50418},{"c":21.4422,"h":23.33,"l":21.39,"n":379,"o":23.27,"t":"2025-11-20T05:00:00Z","v":33577,"vw":22.275818},{"c":21.92,"h":22.2,"l":20.921,"n":274,"o":21.57,"t":"2025-11-21T05:00:00Z","v":34786,"vw":21.347752},{"c":22.67,"h":22.75,"l":21.98,"n":272,"o":22.07,"t":"2025-11-24T05:00:00Z","v":22519,"vw":22.373662},{"c":23.29,"h":23.4,"l":22.33,"n":206,"o":22.73,"t":"2025-11-25T05:00:00Z","v":13669,"vw":23.01831},{"c":23.76,"h":23.93,"l":23.4114,"n":246,"o":23.5459,"t":"2025-11-26T05:00:00Z","v":21811,"vw":23.721148},{"c":24.13,"h":24.23,"l":24.09,"n":155,"o":24.097,"t":"2025-11-28T05:00:00Z","v":11347,"vw":24.132093},{"c":24.2165,"h":24.5615,"l":24.02,"n":223,"o":24.12,"t":"2025-12-01T05:00:00Z","v":15501,"vw":24.509594},{"c":24.11,"h":24.55,"l":24.04,"n":240,"o":24.55,"t":"2025-12-02T05:00:00Z","v":9754,"vw":24.306007},{"c":24.62,"h":24.62,"l":23.67,"n":275,"o":23.97,"t":"2025-12-03T05:00:00Z","v":23693,"vw":24.229924},{"c":26.5,"h":26.535,"l":25.7801,"n":1151,"o":25.91,"t":"2025-12-04T05:00:00Z","v":105306,"vw":26.254052},{"c":26.3,"h":26.4925,"l":26.06,"n":693,"o":26.46,"t":"2025-12-05T05:00:00Z","v":76622,"vw":26.346692},{"c":26.47,"h":26.59,"l":26.17,"n":326,"o":26.59,"t":"2025-12-08T05:00:00Z","v":23039,"vw":26.415033},{"c":26.45,"h":26.77,"l":26.42,"n":190,"o":26.51,"t":"2025-12-09T05:00:00Z","v":6524,"vw":26.59799},{"c":26.7,"h":26.8,"l":26.2272,"n":286,"o":26.56,"t":"2025-12-10T05:00:00Z","v":11558,"vw":26.584022},{"c":26.55,"h":26.6,"l":26,"n":252,"o":26.53,"t":"2025-12-11T05:00:00Z","v":13339,"vw":26.374002},{"c":25.77,"h":26.75,"l":25.5205,"n":246,"o":26.72,"t":"2025-12-12T05:00:00Z","v":13498,"vw":25.998059},{"c":25.379,"h":26.0282,"l":25.3501,"n":239,"o":25.92,"t":"2025-12-15T05:00:00Z","v":10425,"vw":25.487101},{"c":24.886,"h":25.02,"l":24.61,"n":246,"o":24.81,"t":"2025-12-16T05:00:00Z","v":12510,"vw":24.79811},{"c":23.79,"h":24.89,"l":23.79,"n":277,"o":24.75,"t":"2025-12-17T05:00:00Z","v":15650,"vw":24.217605},{"c":24.29,"h":24.65,"l":24.17,"n":148,"o":24.491,"t":"2025-12-18T05:00:00Z","v":4805,"vw":24.457791},{"c":25.02,"h":25.1,"l":24.52,"n":206,"o":24.52,"t":"2025-12-19T05:00:00Z","v":38723,"vw":24.977632},{"c":25.92,"h":26,"l":25.56,"n":288,"o":25.61,"t":"2025-12-22T05:00:00Z","v":22838,"vw":25.804205},{"c":26.05,"h":26.08,"l":25.6413,"n":156,"o":25.92,"t":"2025-12-23T05:00:00Z","v":10739,"vw":25.972928},{"c":25.95,"h":26.13,"l":25.82,"n":105,"o":26.13,"t":"2025-12-24T05:00:00Z","v":2282,"vw":25.956785},{"c":25.84,"h":25.86,"l":25.6438,"n":177,"o":25.86,"t":"2025-12-26T05:00:00Z","v":9089,"vw":25.794738},{"c":26.09,"h":26.33,"l":25.84,"n":223,"o":25.84,"t":"2025-12-29T05:00:00Z","v":16943,"vw":26.13145},{"c":26.07,"h":26.55,"l":26.035,"n":207,"o":26.38,"t":"2025-12-30T05:00:00Z","v":11011,"vw":26.30225},{"c":25.58,"h":25.94,"l":25.58,"n":206,"o":25.94,"t":"2025-12-31T05:00:00Z","v":13385,"vw":25.757651},{"c":26.24,"h":26.34,"l":25.8,"n":361,"o":26.34,"t":"2026-01-02T05:00:00Z","v":35306,"vw":26.113038},{"c":27.47,"h":27.56,"l":26.68,"n":397,"o":26.76,"t":"2026-01-05T05:00:00Z","v":14185,"vw":27.270528},{"c":27.9496,"h":28,"l":27.29,"n":326,"o":27.29,"t":"2026-01-06T05:00:00Z","v":21230,"vw":27.746993},{"c":28.32,"h":28.475,"l":28.1,"n":309,"o":28.2,"t":"2026-01-07T05:00:00Z","v":10637,"vw":28.293258},{"c":27.72,"h":28.14,"l":27.56,"n":384,"o":28.14,"t":"2026-01-08T05:00:00Z","v":65434,"vw":27.933651},{"c":28.4,"h":28.63,"l":28.17,"n":333,"o":28.17,"t":"2026-01-09T05:00:00Z","v":33801,"vw":28.384535},{"c":28.7,"h":28.8,"l":28.35,"n":348,"o":28.61,"t":"2026-01-12T05:00:00Z","v":24680,"vw":28.528591},{"c":27.7736,"h":28.71,"l":27.631,"n":454,"o":28.71,"t":"2026-01-13T05:00:00Z","v":24864,"vw":27.805905},{"c":28.04,"h":28.04,"l":27.56,"n":302,"o":27.92,"t":"2026-01-14T05:00:00Z","v":14076,"vw":27.747758},{"c":28.49,"h":28.83,"l":28.42,"n":375,"o":28.74,"t":"2026-01-15T05:00:00Z","v":26178,"vw":28.737097},{"c":28.53,"h":28.73,"l":28.36,"n":321,"o":28.71,"t":"2026-01-16T05:00:00Z","v":21673,"vw":28.463841},{"c":26.67,"h":27.75,"l":26.621,"n":676,"o":27.36,"t":"2026-01-20T05:00:00Z","v":48903,"vw":27.243985},{"c":27.51,"h":27.75,"l":26.7401,"n":390,"o":27.19,"t":"2026-01-21T05:00:00Z","v":22109,"vw":27.154742},{"c":27.72,"h":27.94,"l":27.395,"n":284,"o":27.395,"t":"2026-01-22T05:00:00Z","v":12658,"vw":27.782351},{"c":27.55,"h":27.829,"l":27.45,"n":215,"o":27.6,"t":"2026-01-23T05:00:00Z","v":10968,"vw":27.67246},{"c":27.9,"h":28.3,"l":27.9,"n":370,"o":28.02,"t":"2026-01-26T05:00:00Z","v":34040,"vw":28.146806},{"c":28.3383,"h":28.3383,"l":28.03,"n":218,"o":28.14,"t":"2026-01-27T05:00:00Z","v":8799,"vw":28.199368},{"c":27.92,"h":28.4,"l":27.73,"n":361,"o":28.4,"t":"2026-01-28T05:00:00Z","v":24078,"vw":28.105891},{"c":27.82,"h":28.3595,"l":26.82,"n":326,"o":28.26,"t":"2026-01-29T05:00:00Z","v":20868,"vw":27.389548},{"c":26.8963,"h":27.5827,"l":26.77,"n":347,"o":27.26,"t":"2026-01-30T05:00:00Z","v":14855,"vw":27.171705},{"c":26.22,"h":26.481,"l":26.01,"n":378,"o":26.41,"t":"2026-02-02T05:00:00Z","v":12034,"vw":26.315342},{"c":26.27,"h":26.84,"l":25.56,"n":377,"o":26.84,"t":"2026-02-03T05:00:00Z","v":18314,"vw":26.047336},{"c":25.85,"h":26.699,"l":25.28,"n":304,"o":26.61,"t":"2026-02-04T05:00:00Z","v":27162,"vw":25.829208},{"c":24.67,"h":25.43,"l":24.64,"n":393,"o":25.07,"t":"2026-02-05T05:00:00Z","v":35083,"vw":24.951644},{"c":26.94,"h":27.14,"l":25.45,"n":474,"o":25.46,"t":"2026-02-06T05:00:00Z","v":62521,"vw":26.101787},{"c":27.9,"h":28.13,"l":26.9,"n":412,"o":26.9,"t":"2026-02-09T05:00:00Z","v":40063,"vw":27.595926},{"c":28.23,"h":28.64,"l":28.21,"n":428,"o":28.33,"t":"2026-02-10T05:00:00Z","v":30011,"vw":28.468771},{"c":27.91,"h":28.69,"l":27.48,"n":301,"o":28.69,"t":"2026-02-11T05:00:00Z","v":19729,"vw":28.176914},{"c":27.81,"h":28.8,"l":27.44,"n":274,"o":28.4,"t":"2026-02-12T05:00:00Z","v":18120,"vw":27.935777},{"c":28.2,"h":28.5,"l":27.595,"n":242,"o":27.83,"t":"2026-02-13T05:00:00Z","v":26148,"vw":28.260133},{"c":28.57,"h":28.72,"l":27.63,"n":305,"o":28.17,"t":"2026-02-17T05:00:00Z","v":33763,"vw":28.103497},{"c":28.26,"h":28.67,"l":28.07,"n":213,"o":28.43,"t":"2026-02-18T05:00:00Z","v":17264,"vw":28.338162},{"c":28.59,"h":28.59,"l":28.07,"n":137,"o":28.26,"t":"2026-02-19T05:00:00Z","v":3856,"vw":28.360528},{"c":29.18,"h":29.49,"l":28.37,"n":467,"o":28.42,"t":"2026-02-20T05:00:00Z","v":36369,"vw":29.07259},{"c":28.46,"h":28.73,"l":28.13,"n":328,"o":28.67,"t":"2026-02-23T05:00:00Z","v":27180,"vw":28.530301},{"c":29.08,"h":29.28,"l":28.36,"n":285,"o":28.51,"t":"2026-02-24T05:00:00Z","v":13711,"vw":29.081664},{"c":30.13,"h":30.22,"l":29.84,"n":479,"o":29.84,"t":"2026-02-25T05:00:00Z","v":26659,"vw":30.131868},{"c":29.89,"h":30.21,"l":29.26,"n":272,"o":30.21,"t":"2026-02-26T05:00:00Z","v":18047,"vw":29.60623},{"c":29.14,"h":29.29,"l":29,"n":245,"o":29.22,"t":"2026-02-27T05:00:00Z","v":13871,"vw":29.144034},{"c":27.87,"h":28.17,"l":26.96,"n":438,"o":27.4,"t":"2026-03-02T05:00:00Z","v":31704,"vw":27.563069},{"c":25.99,"h":26.38,"l":24.65,"n":570,"o":25.25,"t":"2026-03-03T05:00:00Z","v":67294,"vw":25.234231},{"c":26.34,"h":26.56,"l":25.66,"n":247,"o":26.09,"t":"2026-03-04T05:00:00Z","v":15243,"vw":26.206996},{"c":25.54,"h":26.255,"l":24.87,"n":329,"o":25.85,"t":"2026-03-05T05:00:00Z","v":19087,"vw":25.453139},{"c":24.87,"h":25.15,"l":24.5,"n":325,"o":24.67,"t":"2026-03-06T05:00:00Z","v":21225,"vw":24.835709},{"c":24.82,"h":24.9287,"l":23.17,"n":535,"o":23.64,"t":"2026-03-09T04:00:00Z","v":43844,"vw":24.139103},{"c":25.07,"h":25.9,"l":25,"n":306,"o":25.54,"t":"2026-03-10T04:00:00Z","v":25551,"vw":25.272994},{"c":25.1013,"h":25.33,"l":24.775,"n":204,"o":24.85,"t":"2026-03-11T04:00:00Z","v":12148,"vw":24.990254},{"c":24.15,"h":24.82,"l":24.08,"n":250,"o":24.62,"t":"2026-03-12T04:00:00Z","v":27557,"vw":24.380805},{"c":23.08,"h":24.28,"l":22.95,"n":400,"o":24.27,"t":"2026-03-13T04:00:00Z","v":15834,"vw":23.28657},{"c":23.81,"h":24.08,"l":23.56,"n":246,"o":23.56,"t":"2026-03-16T04:00:00Z","v":22503,"vw":23.86422},{"c":23.7838,"h":24.1,"l":23.6,"n":178,"o":24.085,"t":"2026-03-17T04:00:00Z","v":7619,"vw":23.787898},{"c":23.14,"h":23.83,"l":23.07,"n":177,"o":23.83,"t":"2026-03-18T04:00:00Z","v":10884,"vw":23.471628},{"c":23.11,"h":23.19,"l":22.17,"n":236,"o":22.45,"t":"2026-03-19T04:00:00Z","v":14253,"vw":22.655323},{"c":21.46,"h":22.58,"l":21.22,"n":441,"o":22.58,"t":"2026-03-20T04:00:00Z","v":30927,"vw":22.045826},{"c":22.19,"h":22.67,"l":21.945,"n":304,"o":22.16,"t":"2026-03-23T04:00:00Z","v":22620,"vw":22.323333},{"c":21.57,"h":21.87,"l":21.41,"n":236,"o":21.49,"t":"2026-03-24T04:00:00Z","v":10623,"vw":21.650591},{"c":22.2453,"h":22.57,"l":22.18,"n":174,"o":22.33,"t":"2026-03-25T04:00:00Z","v":13716,"vw":22.367578},{"c":20.8967,"h":21.69,"l":20.89,"n":216,"o":21.52,"t":"2026-03-26T04:00:00Z","v":11421,"vw":21.29621},{"c":19.82,"h":20.53,"l":19.695,"n":315,"o":20.53,"t":"2026-03-27T04:00:00Z","v":24629,"vw":20.003709},{"c":19.26,"h":20.135,"l":19.12,"n":340,"o":20.06,"t":"2026-03-30T04:00:00Z","v":58381,"vw":19.462438},{"c":20.73,"h":20.76,"l":19.67,"n":343,"o":19.76,"t":"2026-03-31T04:00:00Z","v":29192,"vw":20.219212},{"c":21.61,"h":22,"l":21.55,"n":306,"o":21.63,"t":"2026-04-01T04:00:00Z","v":30063,"vw":21.798968},{"c":20.98,"h":21.11,"l":20.105,"n":210,"o":20.29,"t":"2026-04-02T04:00:00Z","v":12580,"vw":20.678821},{"c":21.14,"h":21.37,"l":20.97,"n":175,"o":21.05,"t":"2026-04-06T04:00:00Z","v":11981,"vw":21.112954},{"c":20.92,"h":20.92,"l":20.1,"n":198,"o":20.63,"t":"2026-04-07T04:00:00Z","v":9232,"vw":20.528216},{"c":23.07,"h":23.68,"l":22.82,"n":363,"o":23.48,"t":"2026-04-08T04:00:00Z","v":24440,"vw":23.271339},{"c":22.87,"h":23,"l":22.3104,"n":206,"o":22.87,"t":"2026-04-09T04:00:00Z","v":10704,"vw":22.721813},{"c":23.46,"h":23.66,"l":23.36,"n":233,"o":23.47,"t":"2026-04-10T04:00:00Z","v":20295,"vw":23.512175},{"c":24.18,"h":24.18,"l":23.19,"n":311,"o":23.2,"t":"2026-04-13T04:00:00Z","v":51893,"vw":23.760672},{"c":25.01,"h":25.05,"l":24.51,"n":362,"o":24.51,"t":"2026-04-14T04:00:00Z","v":23005,"vw":24.947992},{"c":25.17,"h":25.2,"l":24.81,"n":290,"o":24.82,"t":"2026-04-15T04:00:00Z","v":19518,"vw":24.973254},{"c":25.19,"h":25.53,"l":24.995,"n":257,"o":25.44,"t":"2026-04-16T04:00:00Z","v":19559,"vw":25.150076},{"c":26.12,"h":26.5599,"l":25.99,"n":347,"o":25.99,"t":"2026-04-17T04:00:00Z","v":22383,"vw":26.335724},{"c":26.28,"h":26.28,"l":25.95,"n":200,"o":26.07,"t":"2026-04-20T04:00:00Z","v":19790,"vw":26.125855},{"c":25.18,"h":26.09,"l":25.13,"n":249,"o":25.931,"t":"2026-04-21T04:00:00Z","v":17866,"vw":25.693491},{"c":26.06,"h":26.06,"l":25.82,"n":220,"o":25.82,"t":"2026-04-22T04:00:00Z","v":14082,"vw":25.944425},{"c":25.08,"h":25.62,"l":24.5,"n":216,"o":25.56,"t":"2026-04-23T04:00:00Z","v":13531,"vw":25.375209},{"c":25.9329,"h":25.9329,"l":25.21,"n":300,"o":25.34,"t":"2026-04-24T04:00:00Z","v":13655,"vw":25.596034},{"c":27.59,"h":27.78,"l":27.295,"n":535,"o":27.34,"t":"2026-04-27T04:00:00Z","v":38357,"vw":27.523578},{"c":26.41,"h":26.66,"l":26.091,"n":307,"o":26.66,"t":"2026-04-28T04:00:00Z","v":17101,"vw":26.340508},{"c":25.9,"h":26.21,"l":25.68,"n":168,"o":26.21,"t":"2026-04-29T04:00:00Z","v":9667,"vw":25.874239},{"c":27.4,"h":27.4635,"l":26.5611,"n":226,"o":26.6807,"t":"2026-04-30T04:00:00Z","v":10114,"vw":27.091121},{"c":27.62,"h":27.77,"l":27.44,"n":215,"o":27.7,"t":"2026-05-01T04:00:00Z","v":13309,"vw":27.566547},{"c":27.3,"h":27.95,"l":27.1601,"n":208,"o":27.55,"t":"2026-05-04T04:00:00Z","v":8858,"vw":27.631338},{"c":27.8607,"h":27.9499,"l":27.715,"n":205,"o":27.76,"t":"2026-05-05T04:00:00Z","v":12264,"vw":27.818792},{"c":29.5,"h":29.5,"l":28.51,"n":541,"o":28.54,"t":"2026-05-06T04:00:00Z","v":30124,"vw":29.078695},{"c":29.42,"h":30.28,"l":29.37,"n":472,"o":29.99,"t":"2026-05-07T04:00:00Z","v":21887,"vw":29.9346},{"c":31.83,"h":31.85,"l":31.275,"n":692,"o":31.32,"t":"2026-05-08T04:00:00Z","v":39590,"vw":31.524801},{"c":31.53,"h":31.86,"l":31.3791,"n":517,"o":31.38,"t":"2026-05-11T04:00:00Z","v":26681,"vw":31.631882},{"c":30.62,"h":30.95,"l":29.951,"n":527,"o":30.95,"t":"2026-05-12T04:00:00Z","v":45874,"vw":30.30559},{"c":32.04,"h":32.08,"l":31.22,"n":602,"o":31.51,"t":"2026-05-13T04:00:00Z","v":37684,"vw":31.804604},{"c":31.205,"h":31.39,"l":31,"n":432,"o":31.23,"t":"2026-05-14T04:00:00Z","v":22816,"vw":31.163346},{"c":29.89,"h":30.3,"l":29.81,"n":368,"o":30.2,"t":"2026-05-15T04:00:00Z","v":25074,"vw":30.012028},{"c":29.36,"h":29.69,"l":28.861,"n":427,"o":29.69,"t":"2026-05-18T04:00:00Z","v":51651,"vw":29.160817},{"c":27.93,"h":28.2,"l":27.34,"n":465,"o":27.94,"t":"2026-05-19T04:00:00Z","v":35889,"vw":27.997166},{"c":28.4,"h":28.4,"l":27.24,"n":266,"o":27.63,"t":"2026-05-20T04:00:00Z","v":18389,"vw":27.839298},{"c":28.9282,"h":29.13,"l":28.2,"n":316,"o":28.2,"t":"2026-05-21T04:00:00Z","v":16661,"vw":28.785885},{"c":29.84,"h":30.19,"l":29.68,"n":437,"o":29.68,"t":"2026-05-22T04:00:00Z","v":31688,"vw":29.905751},{"c":30.75,"h":30.99,"l":30.65,"n":466,"o":30.88,"t":"2026-05-26T04:00:00Z","v":26537,"vw":30.848663},{"c":29.54,"h":30.17,"l":29.3385,"n":508,"o":30.17,"t":"2026-05-27T04:00:00Z","v":33302,"vw":29.639913},{"c":29.79,"h":30.07,"l":29.16,"n":304,"o":29.26,"t":"2026-05-28T04:00:00Z","v":19136,"vw":29.736751},{"c":29.6915,"h":29.96,"l":29.4107,"n":264,"o":29.94,"t":"2026-05-29T04:00:00Z","v":14705,"vw":29.712983},{"c":30.3,"h":30.4593,"l":29.69,"n":311,"o":29.7,"t":"2026-06-01T04:00:00Z","v":20043,"vw":29.979465},{"c":30.331,"h":30.6393,"l":30.1,"n":240,"o":30.29,"t":"2026-06-02T04:00:00Z","v":20906,"vw":30.454956},{"c":29.83,"h":30.27,"l":29.6456,"n":262,"o":30.27,"t":"2026-06-03T04:00:00Z","v":19826,"vw":29.943328},{"c":29.45,"h":29.63,"l":29.205,"n":260,"o":29.29,"t":"2026-06-04T04:00:00Z","v":15024,"vw":29.349397},{"c":26.43,"h":28.63,"l":26.26,"n":554,"o":28.63,"t":"2026-06-05T04:00:00Z","v":35054,"vw":27.670507},{"c":26.91,"h":27.28,"l":26.82,"n":278,"o":27.28,"t":"2026-06-08T04:00:00Z","v":21126,"vw":26.925401},{"c":25.85,"h":27.02,"l":24.68,"n":517,"o":26.709,"t":"2026-06-09T04:00:00Z","v":58712,"vw":25.82466},{"c":23.98,"h":25.16,"l":23.9,"n":436,"o":24.77,"t":"2026-06-10T04:00:00Z","v":24390,"vw":24.576149},{"c":25.3,"h":25.38,"l":24,"n":242,"o":24.32,"t":"2026-06-11T04:00:00Z","v":19259,"vw":24.532046},{"c":25.15,"h":25.33,"l":24.86,"n":270,"o":25.32,"t":"2026-06-12T04:00:00Z","v":19207,"vw":25.073906},{"c":26.65,"h":26.815,"l":26.545,"n":379,"o":26.74,"t":"2026-06-15T04:00:00Z","v":21923,"vw":26.666545},{"c":26.16,"h":26.69,"l":26.12,"n":256,"o":26.69,"t":"2026-06-16T04:00:00Z","v":18819,"vw":26.270613},{"c":25.76,"h":26.675,"l":25.68,"n":256,"o":26.675,"t":"2026-06-17T04:00:00Z","v":12050,"vw":26.300444},{"c":26.76,"h":26.835,"l":26.39,"n":178,"o":26.71,"t":"2026-06-18T04:00:00Z","v":8894,"vw":26.695248},{"c":26.68,"h":27.06,"l":26.655,"n":253,"o":26.77,"t":"2026-06-22T04:00:00Z","v":19489,"vw":26.852626},{"c":24.29,"h":24.769,"l":24.16,"n":346,"o":24.3,"t":"2026-06-23T04:00:00Z","v":12494,"vw":24.412},{"c":24.25,"h":24.51,"l":23.95,"n":254,"o":24.5,"t":"2026-06-24T04:00:00Z","v":23773,"vw":24.178676},{"c":24.25,"h":24.55,"l":23.881,"n":225,"o":24.55,"t":"2026-06-25T04:00:00Z","v":8670,"vw":24.221203},{"c":23.42,"h":23.82,"l":23.23,"n":209,"o":23.25,"t":"2026-06-26T04:00:00Z","v":8643,"vw":23.488268},{"c":24.57,"h":24.57,"l":23.89,"n":302,"o":24.02,"t":"2026-06-29T04:00:00Z","v":15042,"vw":24.286894},{"c":25.9861,"h":26.1,"l":25.29,"n":333,"o":25.29,"t":"2026-06-30T04:00:00Z","v":24027,"vw":25.923685},{"c":26.164,"h":26.6,"l":25.95,"n":235,"o":25.95,"t":"2026-07-01T04:00:00Z","v":11147,"vw":26.356607},{"c":25.39,"h":26.155,"l":24.86,"n":241,"o":26.07,"t":"2026-07-02T04:00:00Z","v":24164,"vw":25.284348},{"c":26.3702,"h":26.49,"l":26.05,"n":177,"o":26.065,"t":"2026-07-06T04:00:00Z","v":5091,"vw":26.27664},{"c":24.0823,"h":25.19,"l":23.99,"n":302,"o":25.19,"t":"2026-07-07T04:00:00Z","v":8202,"vw":24.40142},{"c":23.3,"h":23.3063,"l":22.765,"n":432,"o":23.06,"t":"2026-07-08T04:00:00Z","v":37948,"vw":23.083641},{"c":24.14,"h":24.21,"l":23.7764,"n":171,"o":23.85,"t":"2026-07-09T04:00:00Z","v":11744,"vw":24.030444},{"c":24.5,"h":24.53,"l":24,"n":183,"o":24.47,"t":"2026-07-10T04:00:00Z","v":8836,"vw":24.356079},{"c":23.12,"h":23.515,"l":22.951,"n":237,"o":23.47,"t":"2026-07-13T04:00:00Z","v":8769,"vw":23.101002},{"c":23.09,"h":23.42,"l":23.02,"n":264,"o":23.42,"t":"2026-07-14T04:00:00Z","v":26775,"vw":23.055202},{"c":23.31,"h":23.61,"l":22.9,"n":145,"o":23.61,"t":"2026-07-15T04:00:00Z","v":7120,"vw":23.245319},{"c":22.65,"h":22.94,"l":22.5201,"n":241,"o":22.94,"t":"2026-07-16T04:00:00Z","v":22180,"vw":22.73052},{"c":21.25,"h":21.3983,"l":20.64,"n":406,"o":21.02,"t":"2026-07-17T04:00:00Z","v":21340,"vw":21.041801},{"c":20.99,"h":21.4883,"l":20.9701,"n":223,"o":21.27,"t":"2026-07-20T04:00:00Z","v":12862,"vw":21.18636},{"c":21.7417,"h":21.87,"l":21.52,"n":183,"o":21.8,"t":"2026-07-21T04:00:00Z","v":12118,"vw":21.752612},{"c":21.77,"h":22.04,"l":21.7593,"n":152,"o":21.78,"t":"2026-07-22T04:00:00Z","v":8115,"vw":21.872425},{"c":21.0022,"h":21.4633,"l":20.801,"n":275,"o":21.4633,"t":"2026-07-23T04:00:00Z","v":33615,"vw":20.976141},{"c":20.4157,"h":20.88,"l":20.36,"n":264,"o":20.83,"t":"2026-07-24T04:00:00Z","v":18877,"vw":20.661244},{"c":21.0466,"h":21.23,"l":20.73,"n":135,"o":21.23,"t":"2026-07-27T04:00:00Z","v":3948,"vw":20.868775},{"c":20.63,"h":20.63,"l":20.01,"n":218,"o":20.21,"t":"2026-07-28T04:00:00Z","v":20608,"vw":20.368383},{"c":20.25,"h":21.14,"l":20.25,"n":204,"o":20.64,"t":"2026-07-29T04:00:00Z","v":13661,"vw":20.697527},{"c":21.7,"h":21.7,"l":20.8,"n":205,"o":20.8,"t":"2026-07-30T04:00:00Z","v":13788,"vw":21.382556},{"c":22.12,"h":22.48,"l":21.6887,"n":238,"o":22.12,"t":"2026-07-31T04:00:00Z","v":14536,"vw":22.009999},{"c":22.9626,"h":23.02,"l":22.23,"n":278,"o":22.32,"t":"2026-08-03T04:00:00Z","v":18393,"vw":22.822095},{"c":24.4942,"h":24.55,"l":23.7831,"n":315,"o":23.8,"t":"2026-08-04T04:00:00Z","v":27472,"vw":24.099745},{"c":24.78,"h":25.26,"l":24.71,"n":285,"o":25.09,"t":"2026-08-05T04:00:00Z","v":17843,"vw":25.046391},{"c":24.17,"h":24.6,"l":24.075,"n":172,"o":24.1926,"t":"2026-08-06T04:00:00Z","v":6805,"vw":24.292279},{"c":25.1181,"h":25.1181,"l":24.78,"n":260,"o":24.99,"t":"2026-08-07T04:00:00Z","v":22543,"vw":24.95803},{"c":24.8167,"h":24.84,"l":24.7601,"n":179,"o":24.8,"t":"2026-08-10T04:00:00Z","v":6921,"vw":24.80618},{"c":24.9118,"h":25.25,"l":24.85,"n":140,"o":25.03,"t":"2026-08-11T04:00:00Z","v":5596,"vw":25.06741},{"c":25.38,"h":25.7,"l":25.28,"n":254,"o":25.68,"t":"2026-08-12T04:00:00Z","v":19090,"vw":25.516914},{"c":25.43,"h":25.435,"l":25.1501,"n":176,"o":25.25,"t":"2026-08-13T04:00:00Z","v":17113,"vw":25.379454},{"c":25.2441,"h":25.41,"l":25.15,"n":158,"o":25.39,"t":"2026-08-14T04:00:00Z","v":14545,"vw":25.332469},{"c":25.3547,"h":25.58,"l":25.3547,"n":167,"o":25.49,"t":"2026-08-17T04:00:00Z","v":13377,"vw":25.506292},{"c":23.71,"h":24.1393,"l":23.69,"n":243,"o":24.11,"t":"2026-08-18T04:00:00Z","v":10267,"vw":23.839652},{"c":23.44,"h":23.65,"l":23.18,"n":179,"o":23.65,"t":"2026-08-19T04:00:00Z","v":4804,"vw":23.41575},{"c":22.7,"h":23.025,"l":22.54,"n":320,"o":22.93,"t":"2026-08-20T04:00:00Z","v":20407,"vw":22.844151},{"c":22.98,"h":23.06,"l":22.92,"n":184,"o":23.03,"t":"2026-08-21T04:00:00Z","v":17664,"vw":23.003057},{"c":21.99,"h":22.61,"l":21.975,"n":262,"o":22.61,"t":"2026-08-24T04:00:00Z","v":22297,"vw":22.093227},{"c":22.71,"h":22.71,"l":22.55,"n":178,"o":22.5502,"t":"2026-08-25T04:00:00Z","v":24548,"vw":22.636526},{"c":22.44,"h":22.65,"l":22.37,"n":173,"o":22.65,"t":"2026-08-26T04:00:00Z","v":8726,"vw":22.553052},{"c":23.07,"h":23.191,"l":22.92,"n":186,"o":23.08,"t":"2026-08-27T04:00:00Z","v":14784,"vw":23.027869},{"c":22.6,"h":23.16,"l":22.471,"n":232,"o":23.16,"t":"2026-08-28T04:00:00Z","v":19128,"vw":22.565641},{"c":22.73,"h":22.78,"l":22.595,"n":122,"o":22.6873,"t":"2026-08-31T04:00:00Z","v":2847,"vw":22.691107},{"c":21.7768,"h":22.065,"l":21.77,"n":241,"o":21.91,"t":"2026-09-01T04:00:00Z","v":13708,"vw":21.925524},{"c":21.86,"h":21.86,"l":21.475,"n":209,"o":21.55,"t":"2026-09-02T04:00:00Z","v":15642,"vw":21.732265},{"c":22.6,"h":22.6,"l":22.1301,"n":165,"o":22.21,"t":"2026-09-03T04:00:00Z","v":19343,"vw":22.27583},{"c":22.71,"h":22.71,"l":22.5417,"n":158,"o":22.595,"t":"2026-09-04T04:00:00Z","v":10781,"vw":22.608024},{"c":22.34,"h":22.53,"l":22.27,"n":220,"o":22.53,"t":"2026-09-08T04:00:00Z","v":10535,"vw":22.427331},{"c":21.81,"h":22.315,"l":21.8,"n":178,"o":22.315,"t":"2026-09-09T04:00:00Z","v":7805,"vw":22.001928},{"c":21.25,"h":21.52,"l":21.1848,"n":212,"o":21.37,"t":"2026-09-10T04:00:00Z","v":12373,"vw":21.304788},{"c":21.89,"h":21.95,"l":21.841,"n":262,"o":21.93,"t":"2026-09-11T04:00:00Z","v":22790,"vw":21.904642},{"c":21.3,"h":21.365,"l":21.0601,"n":367,"o":21.1,"t":"2026-09-14T04:00:00Z","v":35033,"vw":21.192397},{"c":21.08,"h":21.13,"l":20.87,"n":178,"o":21.1,"t":"2026-09-15T04:00:00Z","v":14094,"vw":20.99319},{"c":21.19,"h":21.635,"l":21.03,"n":116,"o":21.39,"t":"2026-09-16T04:00:00Z","v":5315,"vw":21.13933},{"c":21.6105,"h":21.7763,"l":21.53,"n":138,"o":21.53,"t":"2026-09-17T04:00:00Z","v":10734,"vw":21.652237},{"c":21.66,"h":21.67,"l":21.49,"n":153,"o":21.6697,"t":"2026-09-18T04:00:00Z","v":11350,"vw":21.52818},{"c":22.5445,"h":22.58,"l":22.08,"n":180,"o":22.1,"t":"2026-09-21T04:00:00Z","v":11539,"vw":22.410187},{"c":22.647,"h":22.75,"l":22.4107,"n":151,"o":22.6107,"t":"2026-09-22T04:00:00Z","v":14636,"vw":22.496376},{"c":21.8,"h":22.12,"l":21.665,"n":178,"o":22.12,"t":"2026-09-23T04:00:00Z","v":56872,"vw":21.845951},{"c":21.73,"h":21.78,"l":21.33,"n":136,"o":21.68,"t":"2026-09-24T04:00:00Z","v":11485,"vw":21.536888},{"c":21.91,"h":21.96,"l":21.6922,"n":124,"o":21.96,"t":"2026-09-25T04:00:00Z","v":3581,"vw":21.881081},{"c":21.64,"h":21.8,"l":21.381,"n":175,"o":21.6801,"t":"2026-09-28T04:00:00Z","v":8442,"vw":21.681413},{"c":21.69,"h":21.75,"l":21.5901,"n":106,"o":21.74,"t":"2026-09-29T04:00:00Z","v":6183,"vw":21.64404},{"c":21.7038,"h":22.03,"l":21.7038,"n":126,"o":21.85,"t":"2026-09-30T04:00:00Z","v":4640,"vw":21.912887},{"c":21.91,"h":22.01,"l":21.615,"n":92,"o":21.99,"t":"2026-10-01T04:00:00Z","v":2326,"vw":21.753734},{"c":22.6018,"h":22.82,"l":22.4601,"n":170,"o":22.7296,"t":"2026-10-02T04:00:00Z","v":11268,"vw":22.652092},{"c":22.87,"h":22.95,"l":22.2604,"n":190,"o":22.76,"t":"2026-10-05T04:00:00Z","v":26112,"vw":22.767036},{"c":22.7852,"h":23.04,"l":22.7852,"n":155,"o":22.99,"t":"2026-10-06T04:00:00Z","v":13240,"vw":22.957279},{"c":22.1812,"h":22.1812,"l":22,"n":173,"o":22.16,"t":"2026-10-07T04:00:00Z","v":5427,"vw":22.104038},{"c":21.22,"h":21.66,"l":21.0392,"n":181,"o":21.66,"t":"2026-10-08T04:00:00Z","v":10025,"vw":21.211136},{"c":21.9095,"h":21.96,"l":21.75,"n":128,"o":21.75,"t":"2026-10-09T04:00:00Z","v":7904,"vw":21.868131},{"c":21.19,"h":21.6,"l":21.14,"n":117,"o":21.6,"t":"2026-10-12T04:00:00Z","v":3735,"vw":21.224201},{"c":21.26,"h":21.31,"l":21.0553,"n":108,"o":21.06,"t":"2026-10-13T04:00:00Z","v":4250,"vw":21.128196},{"c":20.22,"h":20.79,"l":20.061,"n":274,"o":20.79,"t":"2026-10-14T04:00:00Z","v":23128,"vw":20.28166},{"c":19.79,"h":19.79,"l":18.9,"n":228,"o":19.22,"t":"2026-10-15T04:00:00Z","v":10205,"vw":19.233064},{"c":18.88,"h":19.76,"l":18.84,"n":269,"o":19.76,"t":"2026-10-16T04:00:00Z","v":33321,"vw":19.18828},{"c":19.3,"h":19.62,"l":19.26,"n":125,"o":19.4,"t":"2026-10-19T04:00:00Z","v":21031,"vw":19.412955},{"c":19.65,"h":19.69,"l":19.21,"n":145,"o":19.21,"t":"2026-10-20T04:00:00Z","v":9118,"vw":19.571221},{"c":19.62,"h":19.695,"l":19.3601,"n":209,"o":19.62,"t":"2026-10-21T04:00:00Z","v":18377,"vw":19.584558},{"c":18.46,"h":18.751,"l":18.325,"n":317,"o":18.75,"t":"2026-10-22T04:00:00Z","v":22187,"vw":18.654921}],"volatilityBars":[{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-09-21T13:15:00Z","v":748,"vw":22.31},{"c":22.1651,"h":22.17,"l":22.1,"n":8,"o":22.1,"t":"2026-09-21T13:30:00Z","v":766,"vw":22.144646},{"c":22.095,"h":22.155,"l":22.08,"n":7,"o":22.155,"t":"2026-09-21T13:45:00Z","v":529,"vw":22.118},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-09-21T14:15:00Z","v":101,"vw":22.1},{"c":22.0991,"h":22.12,"l":22.0991,"n":2,"o":22.12,"t":"2026-09-21T14:30:00Z","v":400,"vw":22.10955},{"c":22.3444,"h":22.3444,"l":22.3444,"n":2,"o":22.3444,"t":"2026-09-21T16:15:00Z","v":125,"vw":22.3444},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-09-21T16:30:00Z","v":102,"vw":22.37},{"c":22.44,"h":22.44,"l":22.43,"n":2,"o":22.43,"t":"2026-09-21T17:00:00Z","v":4000,"vw":22.435},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-09-21T17:30:00Z","v":112,"vw":22.45},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-09-21T18:30:00Z","v":200,"vw":22.53},{"c":22.54,"h":22.58,"l":22.54,"n":16,"o":22.58,"t":"2026-09-21T19:45:00Z","v":2701,"vw":22.558407},{"c":22.598,"h":22.6107,"l":22.598,"n":5,"o":22.6107,"t":"2026-09-22T13:30:00Z","v":319,"vw":22.605435},{"c":22.58,"h":22.58,"l":22.53,"n":17,"o":22.55,"t":"2026-09-22T14:00:00Z","v":2529,"vw":22.550417},{"c":22.4107,"h":22.43,"l":22.4107,"n":4,"o":22.43,"t":"2026-09-22T15:00:00Z","v":552,"vw":22.424755},{"c":22.415,"h":22.415,"l":22.415,"n":3,"o":22.415,"t":"2026-09-22T17:15:00Z","v":6774,"vw":22.415},{"c":22.535,"h":22.535,"l":22.535,"n":5,"o":22.535,"t":"2026-09-22T18:15:00Z","v":1000,"vw":22.535},{"c":22.61,"h":22.61,"l":22.61,"n":3,"o":22.61,"t":"2026-09-22T18:30:00Z","v":142,"vw":22.61},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-09-22T19:15:00Z","v":100,"vw":22.61},{"c":22.735,"h":22.75,"l":22.7,"n":7,"o":22.7,"t":"2026-09-22T19:45:00Z","v":1651,"vw":22.728653},{"c":23,"h":23,"l":23,"n":5,"o":23,"t":"2026-09-22T20:00:00Z","v":203,"vw":23},{"c":22.011,"h":22.011,"l":22.011,"n":6,"o":22.011,"t":"2026-09-23T12:15:00Z","v":334,"vw":22.011},{"c":22.085,"h":22.12,"l":22.08,"n":11,"o":22.12,"t":"2026-09-23T13:30:00Z","v":1270,"vw":22.096835},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-23T13:45:00Z","v":105,"vw":22},{"c":21.725,"h":21.725,"l":21.725,"n":1,"o":21.725,"t":"2026-09-23T14:15:00Z","v":227,"vw":21.725},{"c":21.761,"h":21.761,"l":21.745,"n":2,"o":21.745,"t":"2026-09-23T14:30:00Z","v":384,"vw":21.752667},{"c":21.67,"h":21.7,"l":21.67,"n":7,"o":21.7,"t":"2026-09-23T16:45:00Z","v":446,"vw":21.691951},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-09-23T17:00:00Z","v":114,"vw":21.665},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-23T18:00:00Z","v":150,"vw":21.77},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-09-23T18:30:00Z","v":200,"vw":21.75},{"c":21.765,"h":21.765,"l":21.765,"n":1,"o":21.765,"t":"2026-09-23T19:00:00Z","v":400,"vw":21.765},{"c":21.725,"h":21.725,"l":21.725,"n":2,"o":21.725,"t":"2026-09-23T19:15:00Z","v":116,"vw":21.725},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-09-23T19:45:00Z","v":464,"vw":21.72},{"c":21.8,"h":21.8,"l":21.8,"n":4,"o":21.8,"t":"2026-09-23T20:00:00Z","v":50242,"vw":21.8},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-09-23T22:30:00Z","v":800,"vw":21.95},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-09-24T13:30:00Z","v":200,"vw":21.68},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-09-24T14:30:00Z","v":400,"vw":21.61},{"c":21.43,"h":21.55,"l":21.43,"n":7,"o":21.55,"t":"2026-09-24T14:45:00Z","v":1078,"vw":21.475455},{"c":21.355,"h":21.355,"l":21.355,"n":2,"o":21.355,"t":"2026-09-24T15:30:00Z","v":201,"vw":21.355},{"c":21.33,"h":21.385,"l":21.33,"n":6,"o":21.385,"t":"2026-09-24T15:45:00Z","v":3441,"vw":21.372657},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-09-24T16:15:00Z","v":100,"vw":21.73},{"c":21.78,"h":21.78,"l":21.64,"n":4,"o":21.64,"t":"2026-09-24T16:30:00Z","v":1348,"vw":21.717685},{"c":21.73,"h":21.73,"l":21.71,"n":2,"o":21.71,"t":"2026-09-24T17:00:00Z","v":503,"vw":21.714095},{"c":21.581,"h":21.635,"l":21.58,"n":7,"o":21.635,"t":"2026-09-24T17:30:00Z","v":2347,"vw":21.605153},{"c":21.5911,"h":21.5911,"l":21.59,"n":4,"o":21.59,"t":"2026-09-24T18:15:00Z","v":600,"vw":21.590183},{"c":21.625,"h":21.625,"l":21.625,"n":2,"o":21.625,"t":"2026-09-24T19:00:00Z","v":135,"vw":21.625},{"c":21.73,"h":21.73,"l":21.73,"n":4,"o":21.73,"t":"2026-09-24T20:00:00Z","v":282,"vw":21.73},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-09-25T11:00:00Z","v":100,"vw":21.78},{"c":22.302,"h":22.302,"l":22.302,"n":1,"o":22.302,"t":"2026-09-25T11:45:00Z","v":114,"vw":22.302},{"c":21.96,"h":21.96,"l":21.96,"n":4,"o":21.96,"t":"2026-09-25T13:30:00Z","v":108,"vw":21.96},{"c":21.6922,"h":21.6922,"l":21.6922,"n":1,"o":21.6922,"t":"2026-09-25T15:15:00Z","v":100,"vw":21.6922},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-09-25T16:00:00Z","v":288,"vw":21.91},{"c":21.935,"h":21.935,"l":21.935,"n":1,"o":21.935,"t":"2026-09-25T16:30:00Z","v":150,"vw":21.935},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-09-25T18:30:00Z","v":150,"vw":21.81},{"c":21.835,"h":21.835,"l":21.835,"n":1,"o":21.835,"t":"2026-09-25T19:15:00Z","v":125,"vw":21.835},{"c":21.9,"h":21.9,"l":21.87,"n":2,"o":21.87,"t":"2026-09-25T19:30:00Z","v":661,"vw":21.879077},{"c":21.8901,"h":21.915,"l":21.8901,"n":5,"o":21.915,"t":"2026-09-25T19:45:00Z","v":383,"vw":21.902084},{"c":21.91,"h":21.91,"l":21.91,"n":3,"o":21.91,"t":"2026-09-25T20:00:00Z","v":182,"vw":21.91},{"c":21.8,"h":21.8,"l":21.77,"n":5,"o":21.77,"t":"2026-09-28T13:15:00Z","v":500,"vw":21.787976},{"c":21.68,"h":21.6801,"l":21.68,"n":4,"o":21.6801,"t":"2026-09-28T13:45:00Z","v":750,"vw":21.680015},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-09-28T14:00:00Z","v":100,"vw":21.67},{"c":21.381,"h":21.4,"l":21.381,"n":6,"o":21.4,"t":"2026-09-28T14:45:00Z","v":865,"vw":21.389483},{"c":21.505,"h":21.505,"l":21.505,"n":1,"o":21.505,"t":"2026-09-28T16:00:00Z","v":100,"vw":21.505},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-09-28T16:30:00Z","v":114,"vw":21.8},{"c":21.73,"h":21.79,"l":21.73,"n":15,"o":21.75,"t":"2026-09-28T17:15:00Z","v":4008,"vw":21.74359},{"c":21.73,"h":21.73,"l":21.695,"n":2,"o":21.695,"t":"2026-09-28T17:30:00Z","v":308,"vw":21.710682},{"c":21.685,"h":21.685,"l":21.685,"n":1,"o":21.685,"t":"2026-09-28T17:45:00Z","v":200,"vw":21.685},{"c":21.64,"h":21.64,"l":21.64,"n":4,"o":21.64,"t":"2026-09-28T20:00:00Z","v":188,"vw":21.64},{"c":21.638,"h":21.74,"l":21.638,"n":12,"o":21.74,"t":"2026-09-29T13:30:00Z","v":1584,"vw":21.692547},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-09-29T14:00:00Z","v":213,"vw":21.75},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-09-29T14:15:00Z","v":201,"vw":21.71},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-09-29T19:00:00Z","v":535,"vw":21.6},{"c":21.62,"h":21.62,"l":21.61,"n":5,"o":21.61,"t":"2026-09-29T19:15:00Z","v":1662,"vw":21.614212},{"c":21.5901,"h":21.5901,"l":21.5901,"n":4,"o":21.5901,"t":"2026-09-29T19:45:00Z","v":898,"vw":21.5901},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-09-29T20:00:00Z","v":176,"vw":21.69},{"c":21.94,"h":21.96,"l":21.85,"n":8,"o":21.85,"t":"2026-09-30T13:30:00Z","v":1436,"vw":21.870641},{"c":21.9607,"h":21.9607,"l":21.93,"n":3,"o":21.93,"t":"2026-09-30T13:45:00Z","v":351,"vw":21.943157},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-09-30T14:30:00Z","v":455,"vw":22.03},{"c":21.96,"h":22,"l":21.96,"n":5,"o":22,"t":"2026-09-30T15:15:00Z","v":695,"vw":21.979169},{"c":21.88,"h":21.88,"l":21.88,"n":5,"o":21.88,"t":"2026-09-30T16:00:00Z","v":462,"vw":21.88},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-30T19:00:00Z","v":230,"vw":21.77},{"c":21.99,"h":21.99,"l":21.99,"n":7,"o":21.99,"t":"2026-10-01T13:30:00Z","v":123,"vw":21.99},{"c":21.615,"h":21.615,"l":21.615,"n":1,"o":21.615,"t":"2026-10-01T15:00:00Z","v":350,"vw":21.615},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-01T15:15:00Z","v":494,"vw":21.62},{"c":21.665,"h":21.665,"l":21.665,"n":3,"o":21.665,"t":"2026-10-01T16:30:00Z","v":103,"vw":21.665},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-01T17:30:00Z","v":100,"vw":22.01},{"c":21.9007,"h":21.9007,"l":21.9007,"n":1,"o":21.9007,"t":"2026-10-01T18:45:00Z","v":125,"vw":21.9007},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-01T19:15:00Z","v":100,"vw":21.91},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-10-01T19:45:00Z","v":105,"vw":21.92},{"c":21.91,"h":21.91,"l":21.91,"n":3,"o":21.91,"t":"2026-10-01T20:00:00Z","v":128,"vw":21.91},{"c":22.74,"h":22.74,"l":22.7093,"n":14,"o":22.7296,"t":"2026-10-02T14:15:00Z","v":3496,"vw":22.724469},{"c":22.7898,"h":22.7898,"l":22.7898,"n":1,"o":22.7898,"t":"2026-10-02T14:30:00Z","v":600,"vw":22.7898},{"c":22.775,"h":22.82,"l":22.775,"n":6,"o":22.82,"t":"2026-10-02T14:45:00Z","v":874,"vw":22.803059},{"c":22.48,"h":22.48,"l":22.4601,"n":6,"o":22.4601,"t":"2026-10-02T15:15:00Z","v":567,"vw":22.470955},{"c":22.49,"h":22.49,"l":22.48,"n":4,"o":22.48,"t":"2026-10-02T15:30:00Z","v":319,"vw":22.483569},{"c":22.5692,"h":22.5692,"l":22.5692,"n":1,"o":22.5692,"t":"2026-10-02T16:00:00Z","v":200,"vw":22.5692},{"c":22.555,"h":22.555,"l":22.555,"n":2,"o":22.555,"t":"2026-10-02T16:30:00Z","v":252,"vw":22.555},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-02T17:00:00Z","v":100,"vw":22.54},{"c":22.539,"h":22.58,"l":22.539,"n":3,"o":22.58,"t":"2026-10-02T17:15:00Z","v":2444,"vw":22.546448},{"c":22.595,"h":22.595,"l":22.595,"n":2,"o":22.595,"t":"2026-10-02T19:15:00Z","v":119,"vw":22.595},{"c":22.689,"h":22.689,"l":22.689,"n":2,"o":22.689,"t":"2026-10-02T19:30:00Z","v":265,"vw":22.689},{"c":22.65,"h":22.65,"l":22.65,"n":3,"o":22.65,"t":"2026-10-02T19:45:00Z","v":357,"vw":22.65},{"c":22.77,"h":22.77,"l":22.77,"n":3,"o":22.77,"t":"2026-10-05T13:15:00Z","v":500,"vw":22.77},{"c":22.55,"h":22.76,"l":22.55,"n":22,"o":22.76,"t":"2026-10-05T13:30:00Z","v":7489,"vw":22.708999},{"c":22.6,"h":22.6,"l":22.55,"n":4,"o":22.55,"t":"2026-10-05T13:45:00Z","v":1425,"vw":22.574035},{"c":22.2604,"h":22.2604,"l":22.2604,"n":1,"o":22.2604,"t":"2026-10-05T14:00:00Z","v":100,"vw":22.2604},{"c":22.7901,"h":22.85,"l":22.79,"n":31,"o":22.85,"t":"2026-10-05T14:15:00Z","v":8161,"vw":22.792218},{"c":22.7189,"h":22.765,"l":22.7189,"n":4,"o":22.765,"t":"2026-10-05T15:00:00Z","v":384,"vw":22.731},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-10-05T15:15:00Z","v":400,"vw":22.75},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-05T16:15:00Z","v":100,"vw":22.76},{"c":22.751,"h":22.751,"l":22.751,"n":2,"o":22.751,"t":"2026-10-05T16:30:00Z","v":1000,"vw":22.751},{"c":22.751,"h":22.751,"l":22.751,"n":1,"o":22.751,"t":"2026-10-05T16:45:00Z","v":445,"vw":22.751},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-05T18:15:00Z","v":100,"vw":22.86},{"c":22.86,"h":22.87,"l":22.84,"n":12,"o":22.87,"t":"2026-10-05T18:30:00Z","v":2590,"vw":22.86368},{"c":22.91,"h":22.91,"l":22.89,"n":4,"o":22.89,"t":"2026-10-05T18:45:00Z","v":337,"vw":22.896515},{"c":22.94,"h":22.94,"l":22.905,"n":2,"o":22.905,"t":"2026-10-05T19:00:00Z","v":538,"vw":22.911506},{"c":22.95,"h":22.95,"l":22.94,"n":2,"o":22.94,"t":"2026-10-05T19:15:00Z","v":625,"vw":22.9416},{"c":22.93,"h":22.93,"l":22.91,"n":3,"o":22.91,"t":"2026-10-05T19:30:00Z","v":300,"vw":22.916667},{"c":22.86,"h":22.9,"l":22.85,"n":5,"o":22.9,"t":"2026-10-05T19:45:00Z","v":524,"vw":22.865736},{"c":22.87,"h":22.87,"l":22.87,"n":3,"o":22.87,"t":"2026-10-05T20:00:00Z","v":221,"vw":22.87},{"c":22.97,"h":22.99,"l":22.97,"n":13,"o":22.99,"t":"2026-10-06T13:30:00Z","v":1645,"vw":22.987862},{"c":23.015,"h":23.04,"l":22.99,"n":21,"o":22.99,"t":"2026-10-06T13:45:00Z","v":4663,"vw":23.002542},{"c":22.9838,"h":23,"l":22.9838,"n":7,"o":23,"t":"2026-10-06T14:00:00Z","v":1405,"vw":22.994718},{"c":22.89,"h":22.95,"l":22.87,"n":13,"o":22.95,"t":"2026-10-06T14:15:00Z","v":1922,"vw":22.89114},{"c":22.91,"h":22.92,"l":22.91,"n":2,"o":22.92,"t":"2026-10-06T14:45:00Z","v":974,"vw":22.918973},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-10-06T15:15:00Z","v":109,"vw":22.98},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-06T16:00:00Z","v":113,"vw":22.92},{"c":22.8449,"h":22.8449,"l":22.8449,"n":1,"o":22.8449,"t":"2026-10-06T16:15:00Z","v":502,"vw":22.8449},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-06T16:30:00Z","v":438,"vw":22.88},{"c":22.86,"h":22.86,"l":22.86,"n":2,"o":22.86,"t":"2026-10-06T16:45:00Z","v":101,"vw":22.86},{"c":22.8701,"h":22.8701,"l":22.8701,"n":1,"o":22.8701,"t":"2026-10-06T18:15:00Z","v":200,"vw":22.8701},{"c":22.84,"h":22.84,"l":22.84,"n":3,"o":22.84,"t":"2026-10-06T18:30:00Z","v":250,"vw":22.84},{"c":22,"h":22.17,"l":22,"n":14,"o":22.16,"t":"2026-10-07T13:30:00Z","v":1233,"vw":22.135271},{"c":22.055,"h":22.055,"l":22.015,"n":3,"o":22.015,"t":"2026-10-07T13:45:00Z","v":323,"vw":22.041577},{"c":22.0521,"h":22.0521,"l":22.0521,"n":1,"o":22.0521,"t":"2026-10-07T14:00:00Z","v":124,"vw":22.0521},{"c":22.025,"h":22.025,"l":22.025,"n":1,"o":22.025,"t":"2026-10-07T14:15:00Z","v":150,"vw":22.025},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-07T14:45:00Z","v":265,"vw":22.02},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-07T16:00:00Z","v":101,"vw":22.08},{"c":22.135,"h":22.135,"l":22.135,"n":1,"o":22.135,"t":"2026-10-07T16:15:00Z","v":200,"vw":22.135},{"c":22.1164,"h":22.12,"l":22.115,"n":6,"o":22.115,"t":"2026-10-07T16:30:00Z","v":738,"vw":22.116356},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-07T18:15:00Z","v":591,"vw":22.12},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-07T19:00:00Z","v":100,"vw":22.15},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-08T08:00:00Z","v":100,"vw":21.73},{"c":21.311,"h":21.66,"l":21.311,"n":16,"o":21.66,"t":"2026-10-08T13:30:00Z","v":684,"vw":21.582098},{"c":21.295,"h":21.295,"l":21.27,"n":17,"o":21.29,"t":"2026-10-08T13:45:00Z","v":2129,"vw":21.27923},{"c":21.3881,"h":21.39,"l":21.3881,"n":2,"o":21.39,"t":"2026-10-08T14:00:00Z","v":240,"vw":21.388892},{"c":21.46,"h":21.46,"l":21.4001,"n":2,"o":21.4001,"t":"2026-10-08T14:15:00Z","v":600,"vw":21.43005},{"c":21.2947,"h":21.2947,"l":21.2947,"n":1,"o":21.2947,"t":"2026-10-08T14:45:00Z","v":200,"vw":21.2947},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-08T16:15:00Z","v":105,"vw":21.24},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-08T16:30:00Z","v":200,"vw":21.26},{"c":21.1,"h":21.1007,"l":21.1,"n":8,"o":21.1007,"t":"2026-10-08T16:45:00Z","v":898,"vw":21.10018},{"c":21.06,"h":21.07,"l":21.06,"n":4,"o":21.07,"t":"2026-10-08T17:30:00Z","v":389,"vw":21.06625},{"c":21.0392,"h":21.0392,"l":21.0392,"n":1,"o":21.0392,"t":"2026-10-08T18:15:00Z","v":215,"vw":21.0392},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-08T18:45:00Z","v":140,"vw":21.04},{"c":21.0999,"h":21.0999,"l":21.0999,"n":1,"o":21.0999,"t":"2026-10-08T19:30:00Z","v":100,"vw":21.0999},{"c":21.1,"h":21.1,"l":21.0501,"n":12,"o":21.06,"t":"2026-10-08T19:45:00Z","v":2472,"vw":21.08281},{"c":21.22,"h":21.22,"l":21.22,"n":3,"o":21.22,"t":"2026-10-08T20:00:00Z","v":182,"vw":21.22},{"c":21.87,"h":21.875,"l":21.75,"n":7,"o":21.75,"t":"2026-10-09T13:30:00Z","v":1155,"vw":21.847249},{"c":21.87,"h":21.87,"l":21.87,"n":9,"o":21.87,"t":"2026-10-09T13:45:00Z","v":933,"vw":21.87},{"c":21.87,"h":21.87,"l":21.87,"n":6,"o":21.87,"t":"2026-10-09T14:00:00Z","v":1482,"vw":21.87},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-09T14:30:00Z","v":100,"vw":21.84},{"c":21.8218,"h":21.8218,"l":21.8218,"n":1,"o":21.8218,"t":"2026-10-09T14:45:00Z","v":100,"vw":21.8218},{"c":21.811,"h":21.811,"l":21.7901,"n":7,"o":21.7901,"t":"2026-10-09T15:45:00Z","v":684,"vw":21.807517},{"c":21.815,"h":21.815,"l":21.815,"n":1,"o":21.815,"t":"2026-10-09T17:00:00Z","v":200,"vw":21.815},{"c":21.85,"h":21.85,"l":21.85,"n":3,"o":21.85,"t":"2026-10-09T18:00:00Z","v":510,"vw":21.85},{"c":21.9,"h":21.96,"l":21.9,"n":8,"o":21.96,"t":"2026-10-09T19:45:00Z","v":1356,"vw":21.928384},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-09T23:15:00Z","v":200,"vw":22.25},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-12T13:30:00Z","v":358,"vw":21.6},{"c":21.22,"h":21.22,"l":21.22,"n":10,"o":21.22,"t":"2026-10-12T16:45:00Z","v":485,"vw":21.22},{"c":21.15,"h":21.165,"l":21.14,"n":4,"o":21.165,"t":"2026-10-12T19:00:00Z","v":448,"vw":21.14875},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-12T19:15:00Z","v":500,"vw":21.15},{"c":21.185,"h":21.185,"l":21.16,"n":6,"o":21.161,"t":"2026-10-12T19:45:00Z","v":965,"vw":21.164479},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-12T20:00:00Z","v":255,"vw":21.19},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-10-13T12:30:00Z","v":1236,"vw":21.1},{"c":21.0955,"h":21.0955,"l":21.06,"n":2,"o":21.06,"t":"2026-10-13T14:15:00Z","v":266,"vw":21.073346},{"c":21.08,"h":21.08,"l":21.0553,"n":3,"o":21.06,"t":"2026-10-13T14:30:00Z","v":920,"vw":21.063865},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-13T17:00:00Z","v":201,"vw":21.18},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-13T19:45:00Z","v":162,"vw":21.3},{"c":21.26,"h":21.31,"l":21.26,"n":2,"o":21.31,"t":"2026-10-13T20:00:00Z","v":256,"vw":21.279531},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-14T08:00:00Z","v":100,"vw":21.18},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-14T12:30:00Z","v":154,"vw":21},{"c":20.79,"h":20.79,"l":20.79,"n":3,"o":20.79,"t":"2026-10-14T13:30:00Z","v":187,"vw":20.79},{"c":20.59,"h":20.59,"l":20.59,"n":4,"o":20.59,"t":"2026-10-14T14:00:00Z","v":633,"vw":20.59},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-14T14:15:00Z","v":270,"vw":20.61},{"c":20.3601,"h":20.39,"l":20.36,"n":20,"o":20.39,"t":"2026-10-14T15:30:00Z","v":6716,"vw":20.361418},{"c":20.23,"h":20.23,"l":20.23,"n":17,"o":20.23,"t":"2026-10-14T16:00:00Z","v":10015,"vw":20.23},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-14T16:30:00Z","v":150,"vw":20.2},{"c":20.22,"h":20.235,"l":20.2,"n":8,"o":20.235,"t":"2026-10-14T16:45:00Z","v":1202,"vw":20.215583},{"c":20.061,"h":20.095,"l":20.061,"n":3,"o":20.095,"t":"2026-10-14T17:45:00Z","v":940,"vw":20.084898},{"c":20.1001,"h":20.1001,"l":20.1,"n":3,"o":20.1,"t":"2026-10-14T18:00:00Z","v":233,"vw":20.10005},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-14T18:30:00Z","v":291,"vw":20.13},{"c":20.105,"h":20.105,"l":20.105,"n":1,"o":20.105,"t":"2026-10-14T19:00:00Z","v":100,"vw":20.105},{"c":20.22,"h":20.22,"l":20.22,"n":3,"o":20.22,"t":"2026-10-14T19:15:00Z","v":103,"vw":20.22},{"c":20.19,"h":20.19,"l":20.19,"n":7,"o":20.19,"t":"2026-10-14T19:45:00Z","v":115,"vw":20.19},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-14T20:00:00Z","v":131,"vw":20.22},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-15T12:00:00Z","v":301,"vw":19.2},{"c":18.97,"h":19.22,"l":18.97,"n":39,"o":19.22,"t":"2026-10-15T13:30:00Z","v":4164,"vw":19.059345},{"c":18.9,"h":19.0034,"l":18.9,"n":9,"o":19,"t":"2026-10-15T13:45:00Z","v":503,"vw":18.970256},{"c":19.19,"h":19.19,"l":19.11,"n":3,"o":19.11,"t":"2026-10-15T14:00:00Z","v":500,"vw":19.126},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-15T14:45:00Z","v":100,"vw":19.37},{"c":19.55,"h":19.561,"l":19.55,"n":4,"o":19.561,"t":"2026-10-15T15:15:00Z","v":456,"vw":19.555528},{"c":19.54,"h":19.54,"l":19.51,"n":5,"o":19.51,"t":"2026-10-15T15:30:00Z","v":1520,"vw":19.512009},{"c":19.4997,"h":19.4997,"l":19.49,"n":3,"o":19.49,"t":"2026-10-15T15:45:00Z","v":349,"vw":19.495774},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-15T18:00:00Z","v":154,"vw":19.56},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-15T20:00:00Z","v":263,"vw":19.79},{"c":19.76,"h":19.76,"l":19.76,"n":5,"o":19.76,"t":"2026-10-16T13:30:00Z","v":385,"vw":19.76},{"c":19.6253,"h":19.6253,"l":19.5824,"n":5,"o":19.6,"t":"2026-10-16T13:45:00Z","v":493,"vw":19.609139},{"c":19.63,"h":19.63,"l":19.63,"n":4,"o":19.63,"t":"2026-10-16T14:30:00Z","v":111,"vw":19.63},{"c":19.37,"h":19.37,"l":19.37,"n":19,"o":19.37,"t":"2026-10-16T15:15:00Z","v":10077,"vw":19.37},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-16T15:30:00Z","v":500,"vw":19.41},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-16T16:00:00Z","v":1248,"vw":19.29},{"c":19.04,"h":19.055,"l":19.025,"n":13,"o":19.0443,"t":"2026-10-16T17:15:00Z","v":1842,"vw":19.037403},{"c":19.11,"h":19.12,"l":19.07,"n":7,"o":19.07,"t":"2026-10-16T17:30:00Z","v":1247,"vw":19.1085},{"c":19.05,"h":19.069,"l":19,"n":85,"o":19.05,"t":"2026-10-16T18:00:00Z","v":14364,"vw":19.043945},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-16T18:15:00Z","v":174,"vw":18.98},{"c":18.84,"h":18.8704,"l":18.84,"n":3,"o":18.8704,"t":"2026-10-16T19:00:00Z","v":250,"vw":18.8552},{"c":18.891,"h":18.891,"l":18.891,"n":3,"o":18.891,"t":"2026-10-16T19:45:00Z","v":420,"vw":18.891},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-16T20:00:00Z","v":244,"vw":18.88},{"c":19.35,"h":19.4,"l":19.35,"n":6,"o":19.4,"t":"2026-10-19T13:30:00Z","v":1181,"vw":19.392839},{"c":19.36,"h":19.4209,"l":19.36,"n":3,"o":19.4209,"t":"2026-10-19T13:45:00Z","v":405,"vw":19.405675},{"c":19.34,"h":19.34,"l":19.325,"n":5,"o":19.34,"t":"2026-10-19T14:00:00Z","v":500,"vw":19.337},{"c":19.34,"h":19.34,"l":19.34,"n":4,"o":19.34,"t":"2026-10-19T14:30:00Z","v":385,"vw":19.34},{"c":19.58,"h":19.58,"l":19.58,"n":4,"o":19.58,"t":"2026-10-19T15:30:00Z","v":1839,"vw":19.58},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-19T15:45:00Z","v":349,"vw":19.62},{"c":19.46,"h":19.46,"l":19.46,"n":6,"o":19.46,"t":"2026-10-19T16:30:00Z","v":1159,"vw":19.46},{"c":19.4,"h":19.43,"l":19.4,"n":5,"o":19.412,"t":"2026-10-19T16:45:00Z","v":10000,"vw":19.412645},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-19T17:00:00Z","v":200,"vw":19.4},{"c":19.37,"h":19.37,"l":19.3119,"n":3,"o":19.3119,"t":"2026-10-19T19:00:00Z","v":2372,"vw":19.320767},{"c":19.4499,"h":19.4499,"l":19.4499,"n":1,"o":19.4499,"t":"2026-10-19T19:15:00Z","v":100,"vw":19.4499},{"c":19.26,"h":19.39,"l":19.26,"n":14,"o":19.39,"t":"2026-10-19T19:45:00Z","v":1326,"vw":19.324504},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-19T20:00:00Z","v":148,"vw":19.3},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-19T22:00:00Z","v":100,"vw":19.33},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-10-20T13:30:00Z","v":331,"vw":19.21},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-20T14:45:00Z","v":500,"vw":19.69},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T15:15:00Z","v":135,"vw":19.6},{"c":19.615,"h":19.615,"l":19.54,"n":8,"o":19.54,"t":"2026-10-20T15:45:00Z","v":1506,"vw":19.564786},{"c":19.5665,"h":19.5665,"l":19.5665,"n":2,"o":19.5665,"t":"2026-10-20T17:00:00Z","v":156,"vw":19.5665},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-20T17:45:00Z","v":550,"vw":19.66},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-20T18:00:00Z","v":510,"vw":19.66},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T18:15:00Z","v":102,"vw":19.65},{"c":19.59,"h":19.59,"l":19.54,"n":16,"o":19.54,"t":"2026-10-20T18:30:00Z","v":3051,"vw":19.54742},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-20T19:00:00Z","v":386,"vw":19.59},{"c":19.55,"h":19.57,"l":19.55,"n":12,"o":19.57,"t":"2026-10-20T19:45:00Z","v":463,"vw":19.559},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T20:00:00Z","v":431,"vw":19.65},{"c":19.58,"h":19.58,"l":19.56,"n":6,"o":19.58,"t":"2026-10-21T13:15:00Z","v":704,"vw":19.576667},{"c":19.5462,"h":19.62,"l":19.44,"n":9,"o":19.62,"t":"2026-10-21T13:30:00Z","v":5165,"vw":19.592435},{"c":19.5133,"h":19.5133,"l":19.421,"n":4,"o":19.421,"t":"2026-10-21T13:45:00Z","v":381,"vw":19.463507},{"c":19.4372,"h":19.4372,"l":19.4372,"n":4,"o":19.4372,"t":"2026-10-21T14:00:00Z","v":640,"vw":19.4372},{"c":19.43,"h":19.43,"l":19.4013,"n":4,"o":19.4013,"t":"2026-10-21T14:30:00Z","v":675,"vw":19.405715},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-21T14:45:00Z","v":386,"vw":19.43},{"c":19.62,"h":19.695,"l":19.62,"n":6,"o":19.67,"t":"2026-10-21T17:00:00Z","v":985,"vw":19.681693},{"c":19.635,"h":19.635,"l":19.6,"n":8,"o":19.607,"t":"2026-10-21T17:30:00Z","v":2436,"vw":19.608511},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-21T18:00:00Z","v":100,"vw":19.625},{"c":19.6202,"h":19.66,"l":19.611,"n":14,"o":19.62,"t":"2026-10-21T18:15:00Z","v":4264,"vw":19.618526},{"c":19.55,"h":19.63,"l":19.55,"n":2,"o":19.63,"t":"2026-10-21T18:45:00Z","v":200,"vw":19.59},{"c":19.3601,"h":19.41,"l":19.3601,"n":7,"o":19.41,"t":"2026-10-21T19:00:00Z","v":349,"vw":19.38006},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-21T19:30:00Z","v":100,"vw":19.6},{"c":19.6,"h":19.63,"l":19.59,"n":14,"o":19.63,"t":"2026-10-21T19:45:00Z","v":481,"vw":19.604444},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-21T20:00:00Z","v":334,"vw":19.62},{"c":18.75,"h":18.751,"l":18.7,"n":60,"o":18.75,"t":"2026-10-22T13:30:00Z","v":11225,"vw":18.749063},{"c":18.69,"h":18.69,"l":18.66,"n":7,"o":18.67,"t":"2026-10-22T13:45:00Z","v":973,"vw":18.671111},{"c":18.6901,"h":18.7001,"l":18.69,"n":10,"o":18.7,"t":"2026-10-22T14:00:00Z","v":1719,"vw":18.69755},{"c":18.5873,"h":18.5873,"l":18.5873,"n":3,"o":18.5873,"t":"2026-10-22T14:15:00Z","v":180,"vw":18.5873},{"c":18.6012,"h":18.6012,"l":18.6012,"n":1,"o":18.6012,"t":"2026-10-22T16:15:00Z","v":290,"vw":18.6012},{"c":18.47,"h":18.47,"l":18.47,"n":8,"o":18.47,"t":"2026-10-22T16:45:00Z","v":428,"vw":18.47},{"c":18.5,"h":18.5238,"l":18.48,"n":9,"o":18.5238,"t":"2026-10-22T17:00:00Z","v":1701,"vw":18.492289},{"c":18.401,"h":18.401,"l":18.401,"n":3,"o":18.401,"t":"2026-10-22T18:00:00Z","v":123,"vw":18.401},{"c":18.35,"h":18.35,"l":18.325,"n":2,"o":18.325,"t":"2026-10-22T19:00:00Z","v":1100,"vw":18.327273},{"c":18.401,"h":18.435,"l":18.388,"n":7,"o":18.388,"t":"2026-10-22T19:15:00Z","v":1318,"vw":18.404337},{"c":18.46,"h":18.46,"l":18.36,"n":7,"o":18.36,"t":"2026-10-22T19:45:00Z","v":269,"vw":18.406512},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-22T20:00:00Z","v":160,"vw":18.32},{"c":18.36,"h":18.5006,"l":18.35,"n":25,"o":18.35,"t":"2026-10-22T20:45:00Z","v":666,"vw":18.401357}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":28.888651388830766,"iv":1.30710521416949,"gamma":0.034492137617311666,"theta":-0.027481689720956045,"vega":0.012062154846436654,"rho":0.0018006422172660984,"breakevenPct":59.796576191888704},{"delta":0.2,"premium":0.48480877558954233,"strike":24.164589385850984,"iv":0.9612313107219769,"gamma":0.05704917581178652,"theta":-0.024021254997021384,"vega":0.014380611060529853,"rho":0.002482514042673695,"breakevenPct":34.25598127146256},{"delta":0.25,"premium":0.5674106015641985,"strike":22.182145562459233,"iv":0.8248598453244195,"gamma":0.07472007595784644,"theta":-0.023789426197899092,"vega":0.016412155188702825,"rho":0.003130986518348016,"breakevenPct":23.908257973983837},{"delta":0.3,"premium":0.6514799646169356,"strike":20.985200353830646,"iv":0.7345708092272033,"gamma":0.09150420428887092,"theta":-0.023386970373411954,"vega":0.017983889140870207,"rho":0.003779157949888034,"breakevenPct":17.846842693069604},{"delta":0.35,"premium":0.7323067617306073,"strike":20.176932382693927,"iv":0.6652918914593584,"gamma":0.10777035382926395,"theta":-0.022620977875091076,"vega":0.019123119395083887,"rho":0.004430406220427831,"breakevenPct":13.884744795340605},{"delta":0.4,"premium":0.8471950240741327,"strike":19.611219903703468,"iv":0.6329710073277564,"gamma":0.11726732286966099,"theta":-0.022393699843397646,"vega":0.019810849836661787,"rho":0.00506577522760709,"breakevenPct":11.429275205760362},{"delta":0.45,"premium":0.971629043557738,"strike":19.11348382576905,"iv":0.611007646311668,"gamma":0.1248672228129338,"theta":-0.0223173970393279,"vega":0.02037204703807727,"rho":0.0056966940565400465,"breakevenPct":9.39603959328315},{"delta":0.5,"premium":1.1626404494382023,"strike":18.69020866773676,"iv":0.6168117174959872,"gamma":0.12378089887640448,"theta":-0.022609791332263242,"vega":0.02040706260032103,"rho":0.006277766583898705,"breakevenPct":8.130986476987799},{"delta":0.55,"premium":1.3733146067415734,"strike":18.28892455858748,"iv":0.6308165329052969,"gamma":0.12012921348314605,"theta":-0.02301107544141252,"vega":0.020286677367576243,"rho":0.006844117664678428,"breakevenPct":7.09280591137828},{"delta":0.6,"premium":1.6178909952606635,"strike":17.86729857819905,"iv":0.650122748815166,"gamma":0.11462037914691943,"theta":-0.023313270142180095,"vega":0.019934597156398105,"rho":0.007385040700418875,"breakevenPct":6.12848351557579},{"delta":0.65,"premium":1.9496445497630335,"strike":17.393364928909953,"iv":0.6830611374407584,"gamma":0.10433601895734596,"theta":-0.023360663507109004,"vega":0.018986729857819906,"rho":0.007860577334629758,"breakevenPct":5.3540821278485105},{"delta":0.7,"premium":2.305237515225335,"strike":16.89646772228989,"iv":0.7174609013398294,"gamma":0.09361546894031669,"theta":-0.023265408038976858,"vega":0.01793081607795372,"rho":0.008317578866766413,"breakevenPct":4.584451184723461},{"delta":0.75,"premium":2.7772228989037764,"strike":16.287454323995128,"iv":0.7589956151035323,"gamma":0.0807652862362972,"theta":-0.022473690621193667,"vega":0.01634738124238733,"rho":0.008684085488775943,"breakevenPct":3.838111235832814},{"delta":0.8,"premium":3.340845070422536,"strike":15.586854460093896,"iv":0.804462910798122,"gamma":0.0671807511737089,"theta":-0.02110845070422535,"vega":0.014401877934272297,"rho":0.008977663957872648,"breakevenPct":3.0920453731831814}],"put":[{"delta":0.15,"premium":0.3274491304791807,"strike":15.238305016859018,"iv":0.7168135376202427,"gamma":0.06162584779538723,"theta":-0.014420331548071447,"vega":0.011883637721070517,"rho":-0.0025121583214774454,"breakevenPct":18.786187982680623},{"delta":0.2,"premium":0.4947235106854403,"strike":15.752995417493663,"iv":0.7530426652218712,"gamma":0.07069942309363647,"theta":-0.018186129359753035,"vega":0.01431151330401344,"rho":-0.0033850314346753896,"breakevenPct":16.893943862700308},{"delta":0.25,"premium":0.6191318699300588,"strike":16.35305495944047,"iv":0.7279825015590078,"gamma":0.08491816145944164,"theta":-0.01976485494370175,"vega":0.016340642335219056,"rho":-0.0042288117698061544,"breakevenPct":14.303251146457448},{"delta":0.3,"premium":0.7046705508480913,"strike":17.020758003769295,"iv":0.6481137386737376,"gamma":0.10369328517890584,"theta":-0.019322328512105687,"vega":0.01796897123041712,"rho":-0.00504569509389583,"breakevenPct":11.132421280385596},{"delta":0.35,"premium":0.8040971975772919,"strike":17.46265421145463,"iv":0.603658080427466,"gamma":0.11858801208373172,"theta":-0.018815862577039943,"vega":0.018930626812358853,"rho":-0.005861525015625114,"breakevenPct":9.267118660798804},{"delta":0.4,"premium":0.9035238443064928,"strike":17.904550419139966,"iv":0.5592024221811946,"gamma":0.13348273898855761,"theta":-0.0183093966419742,"vega":0.019892282394300586,"rho":-0.006677354937354399,"breakevenPct":7.40181604121201},{"delta":0.45,"premium":1.1127394636015326,"strike":18.300383141762453,"iv":0.5620358620689655,"gamma":0.13459731800766284,"theta":-0.01865057471264368,"vega":0.02022015325670498,"rho":-0.007574194462902938,"breakevenPct":6.385383016552726},{"delta":0.5,"premium":1.3522030651340995,"strike":18.683524904214558,"iv":0.5778979310344827,"gamma":0.13191532567049807,"theta":-0.019225287356321837,"vega":0.020373409961685823,"rho":-0.008493352960932291,"breakevenPct":5.602822227230612},{"delta":0.55,"premium":1.575844277673546,"strike":19.054409005628518,"iv":0.5854992495309568,"gamma":0.13009174484052533,"theta":-0.01936810506566604,"vega":0.020363977485928705,"rho":-0.009400692255241538,"breakevenPct":4.800845708306253},{"delta":0.6,"premium":1.7243746091307064,"strike":19.36710444027517,"iv":0.5538857410881801,"gamma":0.13234315196998125,"theta":-0.01746066291432145,"vega":0.01958223889931207,"rho":-0.010251924295109353,"breakevenPct":3.9067002660976806},{"delta":0.65,"premium":1.8729049405878673,"strike":19.679799874921827,"iv":0.5222722326454033,"gamma":0.13459455909943716,"theta":-0.01555322076297686,"vega":0.018800500312695433,"rho":-0.01110315633497717,"breakevenPct":3.012554823889107},{"delta":0.7,"premium":2.0214352720450277,"strike":19.99249530956848,"iv":0.4906587242026267,"gamma":0.13684596622889306,"theta":-0.013645778611632273,"vega":0.0180187617260788,"rho":-0.011954388374844986,"breakevenPct":2.1184093816805345},{"delta":0.75,"premium":2.384815668202765,"strike":20.449769585253456,"iv":0.49084451612903224,"gamma":0.12331695852534562,"theta":-0.011980829493087557,"vega":0.01624589861751152,"rho":-0.012963126011997865,"breakevenPct":1.6070048090920868},{"delta":0.8,"premium":2.7534792626728115,"strike":20.910599078341015,"iv":0.4918122580645161,"gamma":0.10939990783410136,"theta":-0.010321843317972349,"vega":0.014448663594470043,"rho":-0.013975736737608574,"breakevenPct":1.1050118972320033},{"delta":0.85,"premium":3.1917558886509636,"strike":21.431477516059957,"iv":0.4791419700214133,"gamma":0.09159828693790151,"theta":-0.00779946466809422,"vega":0.011856316916488223,"rho":-0.015039897668366945,"breakevenPct":0.6551109618246502},{"delta":0.9,"premium":3.64678800856531,"strike":21.966809421841543,"iv":0.46318907922912206,"gamma":0.07286167023554604,"theta":-0.005069271948608137,"vega":0.009072591006423983,"rho":-0.016116466464880463,"breakevenPct":0.21774829370244453}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":28.888651388830766,"iv":1.30710521416949,"gamma":0.034492137617311666,"theta":-0.027481689720956045,"vega":0.012062154846436654,"rho":0.0018006422172660984,"breakevenPct":59.796576191888704},{"delta":0.2,"premium":0.48480877558954233,"strike":24.164589385850984,"iv":0.9612313107219769,"gamma":0.05704917581178652,"theta":-0.024021254997021384,"vega":0.014380611060529853,"rho":0.002482514042673695,"breakevenPct":34.25598127146256},{"delta":0.25,"premium":0.5674106015641985,"strike":22.182145562459233,"iv":0.8248598453244195,"gamma":0.07472007595784644,"theta":-0.023789426197899092,"vega":0.016412155188702825,"rho":0.003130986518348016,"breakevenPct":23.908257973983837},{"delta":0.3,"premium":0.6514799646169356,"strike":20.985200353830646,"iv":0.7345708092272033,"gamma":0.09150420428887092,"theta":-0.023386970373411954,"vega":0.017983889140870207,"rho":0.003779157949888034,"breakevenPct":17.846842693069604},{"delta":0.35,"premium":0.7323067617306073,"strike":20.176932382693927,"iv":0.6652918914593584,"gamma":0.10777035382926395,"theta":-0.022620977875091076,"vega":0.019123119395083887,"rho":0.004430406220427831,"breakevenPct":13.884744795340605},{"delta":0.4,"premium":0.8471950240741327,"strike":19.611219903703468,"iv":0.6329710073277564,"gamma":0.11726732286966099,"theta":-0.022393699843397646,"vega":0.019810849836661787,"rho":0.00506577522760709,"breakevenPct":11.429275205760362},{"delta":0.45,"premium":0.971629043557738,"strike":19.11348382576905,"iv":0.611007646311668,"gamma":0.1248672228129338,"theta":-0.0223173970393279,"vega":0.02037204703807727,"rho":0.0056966940565400465,"breakevenPct":9.39603959328315},{"delta":0.5,"premium":1.1626404494382023,"strike":18.69020866773676,"iv":0.6168117174959872,"gamma":0.12378089887640448,"theta":-0.022609791332263242,"vega":0.02040706260032103,"rho":0.006277766583898705,"breakevenPct":8.130986476987799},{"delta":0.55,"premium":1.3733146067415734,"strike":18.28892455858748,"iv":0.6308165329052969,"gamma":0.12012921348314605,"theta":-0.02301107544141252,"vega":0.020286677367576243,"rho":0.006844117664678428,"breakevenPct":7.09280591137828},{"delta":0.6,"premium":1.6178909952606635,"strike":17.86729857819905,"iv":0.650122748815166,"gamma":0.11462037914691943,"theta":-0.023313270142180095,"vega":0.019934597156398105,"rho":0.007385040700418875,"breakevenPct":6.12848351557579},{"delta":0.65,"premium":1.9496445497630335,"strike":17.393364928909953,"iv":0.6830611374407584,"gamma":0.10433601895734596,"theta":-0.023360663507109004,"vega":0.018986729857819906,"rho":0.007860577334629758,"breakevenPct":5.3540821278485105},{"delta":0.7,"premium":2.305237515225335,"strike":16.89646772228989,"iv":0.7174609013398294,"gamma":0.09361546894031669,"theta":-0.023265408038976858,"vega":0.01793081607795372,"rho":0.008317578866766413,"breakevenPct":4.584451184723461},{"delta":0.75,"premium":2.7772228989037764,"strike":16.287454323995128,"iv":0.7589956151035323,"gamma":0.0807652862362972,"theta":-0.022473690621193667,"vega":0.01634738124238733,"rho":0.008684085488775943,"breakevenPct":3.838111235832814},{"delta":0.8,"premium":3.340845070422536,"strike":15.586854460093896,"iv":0.804462910798122,"gamma":0.0671807511737089,"theta":-0.02110845070422535,"vega":0.014401877934272297,"rho":0.008977663957872648,"breakevenPct":3.0920453731831814}],"put":[{"delta":0.15,"premium":0.3274491304791807,"strike":15.238305016859018,"iv":0.7168135376202427,"gamma":0.06162584779538723,"theta":-0.014420331548071447,"vega":0.011883637721070517,"rho":-0.0025121583214774454,"breakevenPct":18.786187982680623},{"delta":0.2,"premium":0.4947235106854403,"strike":15.752995417493663,"iv":0.7530426652218712,"gamma":0.07069942309363647,"theta":-0.018186129359753035,"vega":0.01431151330401344,"rho":-0.0033850314346753896,"breakevenPct":16.893943862700308},{"delta":0.25,"premium":0.6191318699300588,"strike":16.35305495944047,"iv":0.7279825015590078,"gamma":0.08491816145944164,"theta":-0.01976485494370175,"vega":0.016340642335219056,"rho":-0.0042288117698061544,"breakevenPct":14.303251146457448},{"delta":0.3,"premium":0.7046705508480913,"strike":17.020758003769295,"iv":0.6481137386737376,"gamma":0.10369328517890584,"theta":-0.019322328512105687,"vega":0.01796897123041712,"rho":-0.00504569509389583,"breakevenPct":11.132421280385596},{"delta":0.35,"premium":0.8040971975772919,"strike":17.46265421145463,"iv":0.603658080427466,"gamma":0.11858801208373172,"theta":-0.018815862577039943,"vega":0.018930626812358853,"rho":-0.005861525015625114,"breakevenPct":9.267118660798804},{"delta":0.4,"premium":0.9035238443064928,"strike":17.904550419139966,"iv":0.5592024221811946,"gamma":0.13348273898855761,"theta":-0.0183093966419742,"vega":0.019892282394300586,"rho":-0.006677354937354399,"breakevenPct":7.40181604121201},{"delta":0.45,"premium":1.1127394636015326,"strike":18.300383141762453,"iv":0.5620358620689655,"gamma":0.13459731800766284,"theta":-0.01865057471264368,"vega":0.02022015325670498,"rho":-0.007574194462902938,"breakevenPct":6.385383016552726},{"delta":0.5,"premium":1.3522030651340995,"strike":18.683524904214558,"iv":0.5778979310344827,"gamma":0.13191532567049807,"theta":-0.019225287356321837,"vega":0.020373409961685823,"rho":-0.008493352960932291,"breakevenPct":5.602822227230612},{"delta":0.55,"premium":1.575844277673546,"strike":19.054409005628518,"iv":0.5854992495309568,"gamma":0.13009174484052533,"theta":-0.01936810506566604,"vega":0.020363977485928705,"rho":-0.009400692255241538,"breakevenPct":4.800845708306253},{"delta":0.6,"premium":1.7243746091307064,"strike":19.36710444027517,"iv":0.5538857410881801,"gamma":0.13234315196998125,"theta":-0.01746066291432145,"vega":0.01958223889931207,"rho":-0.010251924295109353,"breakevenPct":3.9067002660976806},{"delta":0.65,"premium":1.8729049405878673,"strike":19.679799874921827,"iv":0.5222722326454033,"gamma":0.13459455909943716,"theta":-0.01555322076297686,"vega":0.018800500312695433,"rho":-0.01110315633497717,"breakevenPct":3.012554823889107},{"delta":0.7,"premium":2.0214352720450277,"strike":19.99249530956848,"iv":0.4906587242026267,"gamma":0.13684596622889306,"theta":-0.013645778611632273,"vega":0.0180187617260788,"rho":-0.011954388374844986,"breakevenPct":2.1184093816805345},{"delta":0.75,"premium":2.384815668202765,"strike":20.449769585253456,"iv":0.49084451612903224,"gamma":0.12331695852534562,"theta":-0.011980829493087557,"vega":0.01624589861751152,"rho":-0.012963126011997865,"breakevenPct":1.6070048090920868},{"delta":0.8,"premium":2.7534792626728115,"strike":20.910599078341015,"iv":0.4918122580645161,"gamma":0.10939990783410136,"theta":-0.010321843317972349,"vega":0.014448663594470043,"rho":-0.013975736737608574,"breakevenPct":1.1050118972320033},{"delta":0.85,"premium":3.1917558886509636,"strike":21.431477516059957,"iv":0.4791419700214133,"gamma":0.09159828693790151,"theta":-0.00779946466809422,"vega":0.011856316916488223,"rho":-0.015039897668366945,"breakevenPct":0.6551109618246502},{"delta":0.9,"premium":3.64678800856531,"strike":21.966809421841543,"iv":0.46318907922912206,"gamma":0.07286167023554604,"theta":-0.005069271948608137,"vega":0.009072591006423983,"rho":-0.016116466464880463,"breakevenPct":0.21774829370244453}]}},"errors":["fundamentals:provider_http_404"],"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"}}