{"symbol":"UPW","url":"https://intraalpha.com/companies/UPW","capturedAt":"2026-10-23T15:46:38.895Z","state":"ready","quote":{"symbol":"UPW","last_price":20.605,"prev_close":20.9569,"regular_close":20.605,"change":-0.3519,"change_pct":-1.6792,"regular_change":-0.3519,"regular_change_pct":-1.6792,"extended_change":0,"extended_change_pct":0,"bid":20.64,"ask":20.66,"bid_size":100,"ask_size":100,"volume":2186,"vwap":20.663771,"open":20.78,"high":20.82,"low":20.605,"close":20.605,"trade_count":48,"last_trade_at":"2026-10-23T14:28:28.112228236Z","last_quote_at":"2026-10-23T15:46:37.77588272Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:46:31.127807657-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10700000,"net_expense_ratio":null,"portfolio_turnover":0.01,"dividend_yield":0.0213,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:46:38.517899+00:00"},"optionObservedAt":"2026-10-23T15:38:04.441Z","bars":[{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-16T13:30:00Z","v":714,"vw":19.91},{"c":19.99,"h":19.99,"l":19.98,"n":3,"o":19.98,"t":"2026-10-16T13:35:00Z","v":257,"vw":19.985968},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-10-16T16:15:00Z","v":271,"vw":20.32},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-16T17:05:00Z","v":304,"vw":20.25},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-16T17:25:00Z","v":300,"vw":20.29},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-16T19:30:00Z","v":200,"vw":20.3},{"c":20.42,"h":20.4201,"l":20.34,"n":29,"o":20.4,"t":"2026-10-16T19:50:00Z","v":1788,"vw":20.391493},{"c":20.38,"h":20.42,"l":20.38,"n":3,"o":20.42,"t":"2026-10-16T19:55:00Z","v":300,"vw":20.406667},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-16T22:20:00Z","v":145,"vw":19.87},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-19T11:40:00Z","v":660,"vw":20.38},{"c":20.15,"h":20.15,"l":20.15,"n":8,"o":20.15,"t":"2026-10-19T13:30:00Z","v":5262,"vw":20.15},{"c":20.11,"h":20.18,"l":20.01,"n":18,"o":20.18,"t":"2026-10-19T13:35:00Z","v":6115,"vw":20.118744},{"c":20.04,"h":20.05,"l":20.04,"n":5,"o":20.05,"t":"2026-10-19T13:45:00Z","v":1200,"vw":20.040833},{"c":19.865,"h":19.865,"l":19.865,"n":2,"o":19.865,"t":"2026-10-19T14:10:00Z","v":122,"vw":19.865},{"c":19.675,"h":19.68,"l":19.675,"n":12,"o":19.68,"t":"2026-10-19T14:35:00Z","v":709,"vw":19.678596},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-19T15:00:00Z","v":156,"vw":19.62},{"c":19.6335,"h":19.6335,"l":19.6335,"n":2,"o":19.6335,"t":"2026-10-19T15:10:00Z","v":141,"vw":19.6335},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-19T15:15:00Z","v":864,"vw":19.77},{"c":19.68,"h":19.7,"l":19.68,"n":12,"o":19.7,"t":"2026-10-19T16:00:00Z","v":1100,"vw":19.692},{"c":19.7,"h":19.7,"l":19.7,"n":3,"o":19.7,"t":"2026-10-19T16:05:00Z","v":229,"vw":19.7},{"c":19.68,"h":19.7,"l":19.68,"n":4,"o":19.7,"t":"2026-10-19T16:10:00Z","v":237,"vw":19.69},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-19T16:45:00Z","v":100,"vw":19.66},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-19T16:50:00Z","v":100,"vw":19.65},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-19T18:10:00Z","v":100,"vw":19.66},{"c":19.61,"h":19.61,"l":19.59,"n":10,"o":19.61,"t":"2026-10-19T18:35:00Z","v":2675,"vw":19.595439},{"c":19.61,"h":19.61,"l":19.58,"n":3,"o":19.58,"t":"2026-10-19T18:45:00Z","v":300,"vw":19.594867},{"c":19.57,"h":19.57,"l":19.56,"n":6,"o":19.56,"t":"2026-10-19T19:15:00Z","v":445,"vw":19.566667},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-19T19:40:00Z","v":359,"vw":19.5},{"c":19.58,"h":19.58,"l":19.47,"n":19,"o":19.5,"t":"2026-10-19T19:45:00Z","v":1499,"vw":19.499428},{"c":19.65,"h":19.6595,"l":19.6,"n":117,"o":19.6,"t":"2026-10-19T19:50:00Z","v":4402,"vw":19.618125},{"c":19.57,"h":19.64,"l":19.57,"n":28,"o":19.64,"t":"2026-10-19T19:55:00Z","v":2030,"vw":19.587394},{"c":19.75,"h":19.75,"l":19.7,"n":5,"o":19.7,"t":"2026-10-20T13:30:00Z","v":5254,"vw":19.74877},{"c":20,"h":20,"l":20,"n":8,"o":20,"t":"2026-10-20T14:20:00Z","v":2000,"vw":20},{"c":20.0707,"h":20.0707,"l":20.0707,"n":1,"o":20.0707,"t":"2026-10-20T14:55:00Z","v":100,"vw":20.0707},{"c":20.035,"h":20.035,"l":20.035,"n":1,"o":20.035,"t":"2026-10-20T15:25:00Z","v":255,"vw":20.035},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-10-20T15:30:00Z","v":111,"vw":20.06},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-20T16:00:00Z","v":384,"vw":20.1},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-20T16:30:00Z","v":100,"vw":20.05},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-20T16:50:00Z","v":195,"vw":20.07},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-20T17:30:00Z","v":100,"vw":20.02},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-20T18:50:00Z","v":137,"vw":20.06},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-20T19:30:00Z","v":1000,"vw":20.07},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-20T19:45:00Z","v":100,"vw":20.06},{"c":20.04,"h":20.04,"l":20,"n":89,"o":20.01,"t":"2026-10-20T19:50:00Z","v":1520,"vw":20.014699},{"c":20.01,"h":20.03,"l":20.01,"n":8,"o":20.03,"t":"2026-10-20T19:55:00Z","v":674,"vw":20.013824},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-21T13:55:00Z","v":800,"vw":20.1},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-21T16:15:00Z","v":119,"vw":20.24},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-21T16:55:00Z","v":583,"vw":20.29},{"c":20.29,"h":20.3,"l":20.29,"n":2,"o":20.3,"t":"2026-10-21T18:15:00Z","v":200,"vw":20.295},{"c":20.29,"h":20.3193,"l":20.29,"n":2,"o":20.3193,"t":"2026-10-21T18:45:00Z","v":200,"vw":20.30465},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-21T19:45:00Z","v":241,"vw":20.23},{"c":20.25,"h":20.26,"l":20.23,"n":64,"o":20.23,"t":"2026-10-21T19:50:00Z","v":1197,"vw":20.246879},{"c":20.2499,"h":20.25,"l":20.2499,"n":36,"o":20.25,"t":"2026-10-21T19:55:00Z","v":2329,"vw":20.249942},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-22T13:30:00Z","v":250,"vw":20.4},{"c":20.2901,"h":20.389,"l":20.2901,"n":2,"o":20.389,"t":"2026-10-22T13:40:00Z","v":300,"vw":20.356033},{"c":20.4,"h":20.435,"l":20.395,"n":9,"o":20.42,"t":"2026-10-22T13:55:00Z","v":805,"vw":20.410714},{"c":20.41,"h":20.43,"l":20.41,"n":5,"o":20.41,"t":"2026-10-22T14:00:00Z","v":450,"vw":20.415},{"c":20.44,"h":20.44,"l":20.44,"n":5,"o":20.44,"t":"2026-10-22T14:35:00Z","v":270,"vw":20.44},{"c":20.5699,"h":20.5699,"l":20.54,"n":4,"o":20.54,"t":"2026-10-22T15:40:00Z","v":2626,"vw":20.568719},{"c":20.63,"h":20.63,"l":20.62,"n":2,"o":20.62,"t":"2026-10-22T16:00:00Z","v":300,"vw":20.626667},{"c":20.625,"h":20.625,"l":20.625,"n":1,"o":20.625,"t":"2026-10-22T16:05:00Z","v":400,"vw":20.625},{"c":20.63,"h":20.63,"l":20.63,"n":3,"o":20.63,"t":"2026-10-22T16:10:00Z","v":168,"vw":20.63},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-22T17:05:00Z","v":100,"vw":20.71},{"c":20.705,"h":20.72,"l":20.705,"n":3,"o":20.72,"t":"2026-10-22T17:10:00Z","v":600,"vw":20.709983},{"c":20.6999,"h":20.7,"l":20.6999,"n":12,"o":20.7,"t":"2026-10-22T17:25:00Z","v":2000,"vw":20.69995},{"c":20.6899,"h":20.69,"l":20.6899,"n":2,"o":20.69,"t":"2026-10-22T17:40:00Z","v":310,"vw":20.68995},{"c":20.71,"h":20.71,"l":20.71,"n":3,"o":20.71,"t":"2026-10-22T17:55:00Z","v":318,"vw":20.71},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-22T18:50:00Z","v":100,"vw":20.85},{"c":20.93,"h":20.9301,"l":20.93,"n":16,"o":20.93,"t":"2026-10-22T19:05:00Z","v":1446,"vw":20.930043},{"c":20.85,"h":20.8701,"l":20.85,"n":17,"o":20.87,"t":"2026-10-22T19:40:00Z","v":5454,"vw":20.853684},{"c":20.86,"h":20.87,"l":20.86,"n":3,"o":20.87,"t":"2026-10-22T19:45:00Z","v":348,"vw":20.862933},{"c":20.8801,"h":20.9201,"l":20.85,"n":98,"o":20.8599,"t":"2026-10-22T19:50:00Z","v":2982,"vw":20.872036},{"c":20.96,"h":20.96,"l":20.91,"n":70,"o":20.96,"t":"2026-10-22T19:55:00Z","v":3256,"vw":20.951125},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-23T12:15:00Z","v":100,"vw":20.97},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-23T13:30:00Z","v":114,"vw":20.78},{"c":20.76,"h":20.82,"l":20.76,"n":4,"o":20.82,"t":"2026-10-23T13:35:00Z","v":364,"vw":20.802857},{"c":20.655,"h":20.655,"l":20.655,"n":4,"o":20.655,"t":"2026-10-23T13:45:00Z","v":349,"vw":20.655},{"c":20.605,"h":20.605,"l":20.605,"n":5,"o":20.605,"t":"2026-10-23T14:25:00Z","v":1030,"vw":20.605}],"history":[{"c":84.1309,"h":85.21,"l":83.86,"n":132,"o":85.17,"t":"2024-10-21T04:00:00Z","v":6447,"vw":84.214076},{"c":83.6637,"h":83.6637,"l":82.254,"n":68,"o":83.21,"t":"2024-10-22T04:00:00Z","v":1960,"vw":82.96643},{"c":85.1036,"h":85.1036,"l":83.89,"n":129,"o":83.93,"t":"2024-10-23T04:00:00Z","v":5210,"vw":84.210342},{"c":84.1088,"h":85.48,"l":83.63,"n":122,"o":85.22,"t":"2024-10-24T04:00:00Z","v":6981,"vw":84.171794},{"c":81.4681,"h":84.12,"l":81.4681,"n":141,"o":84.12,"t":"2024-10-25T04:00:00Z","v":7181,"vw":82.194308},{"c":82.902,"h":83.24,"l":82.22,"n":73,"o":82.22,"t":"2024-10-28T04:00:00Z","v":3878,"vw":82.534395},{"c":79.3108,"h":80.52,"l":79.3108,"n":132,"o":80.5,"t":"2024-10-29T04:00:00Z","v":4640,"vw":79.904972},{"c":78.8692,"h":79.7821,"l":78.71,"n":130,"o":79.7821,"t":"2024-10-30T04:00:00Z","v":5221,"vw":79.020171},{"c":80.7168,"h":81.53,"l":79.21,"n":158,"o":79.21,"t":"2024-10-31T04:00:00Z","v":8308,"vw":80.635799},{"c":76.88,"h":80.28,"l":76.84,"n":251,"o":80.28,"t":"2024-11-01T04:00:00Z","v":44975,"vw":77.674626},{"c":74.94,"h":75.39,"l":74.5,"n":308,"o":75.39,"t":"2024-11-04T05:00:00Z","v":24384,"vw":74.805031},{"c":77.0953,"h":77.0953,"l":74.47,"n":87,"o":74.47,"t":"2024-11-05T05:00:00Z","v":5842,"vw":76.128172},{"c":75.7284,"h":76.1873,"l":74.3,"n":232,"o":75.27,"t":"2024-11-06T05:00:00Z","v":13673,"vw":75.551485},{"c":75.9286,"h":77.02,"l":75.5486,"n":96,"o":76.34,"t":"2024-11-07T05:00:00Z","v":4241,"vw":76.008716},{"c":78.7519,"h":78.98,"l":76.83,"n":112,"o":76.83,"t":"2024-11-08T05:00:00Z","v":7496,"vw":78.559998},{"c":79.1126,"h":79.7,"l":78.75,"n":127,"o":79.04,"t":"2024-11-11T05:00:00Z","v":5068,"vw":79.046427},{"c":77.3252,"h":78.96,"l":77.05,"n":295,"o":78.96,"t":"2024-11-12T05:00:00Z","v":22659,"vw":77.656391},{"c":77.0182,"h":78.01,"l":76.66,"n":115,"o":78.01,"t":"2024-11-13T05:00:00Z","v":6150,"vw":77.142409},{"c":76.3732,"h":77.18,"l":76.3732,"n":67,"o":76.87,"t":"2024-11-14T05:00:00Z","v":1025,"vw":76.9},{"c":78.7977,"h":78.7977,"l":76.76,"n":69,"o":76.76,"t":"2024-11-15T05:00:00Z","v":1129,"vw":77.664967},{"c":80.0344,"h":80.429,"l":78.95,"n":83,"o":79.07,"t":"2024-11-18T05:00:00Z","v":2260,"vw":79.955066},{"c":81.0259,"h":81.0259,"l":78.74,"n":118,"o":79.54,"t":"2024-11-19T05:00:00Z","v":16783,"vw":79.550885},{"c":81.1238,"h":81.3,"l":80.85,"n":64,"o":81.3,"t":"2024-11-20T05:00:00Z","v":2073,"vw":81.009453},{"c":84.0615,"h":84.0615,"l":80.74,"n":111,"o":81.36,"t":"2024-11-21T05:00:00Z","v":5711,"vw":82.924857},{"c":83.0492,"h":84.504,"l":83.0492,"n":77,"o":84.34,"t":"2024-11-22T05:00:00Z","v":4238,"vw":83.969698},{"c":83.3105,"h":84.4,"l":82.63,"n":64,"o":84.33,"t":"2024-11-25T05:00:00Z","v":2545,"vw":83.502615},{"c":85.9611,"h":85.9611,"l":83.46,"n":60,"o":83.46,"t":"2024-11-26T05:00:00Z","v":1419,"vw":84.292184},{"c":86.14,"h":86.9,"l":85.875,"n":159,"o":86.19,"t":"2024-11-27T05:00:00Z","v":37067,"vw":86.454496},{"c":85.905,"h":86.46,"l":85.59,"n":100,"o":86.33,"t":"2024-11-29T05:00:00Z","v":12114,"vw":85.899815},{"c":82.2459,"h":85.5,"l":82.18,"n":229,"o":85.5,"t":"2024-12-02T05:00:00Z","v":18297,"vw":82.898663},{"c":80.9945,"h":82.762,"l":80.9945,"n":151,"o":82.762,"t":"2024-12-03T05:00:00Z","v":6229,"vw":82.170703},{"c":80.6687,"h":81.48,"l":80.21,"n":104,"o":81.16,"t":"2024-12-04T05:00:00Z","v":6542,"vw":80.805494},{"c":81.33,"h":81.96,"l":80.82,"n":131,"o":80.89,"t":"2024-12-05T05:00:00Z","v":10653,"vw":81.553601},{"c":79.2117,"h":81.5,"l":79.06,"n":144,"o":81.5,"t":"2024-12-06T05:00:00Z","v":8554,"vw":79.285647},{"c":77.2176,"h":79.09,"l":77.2,"n":117,"o":79.09,"t":"2024-12-09T05:00:00Z","v":4008,"vw":78.015898},{"c":75.8977,"h":77,"l":74.84,"n":151,"o":77,"t":"2024-12-10T05:00:00Z","v":8960,"vw":75.581935},{"c":75.1104,"h":76.35,"l":74.9503,"n":104,"o":76.35,"t":"2024-12-11T05:00:00Z","v":6381,"vw":75.51647},{"c":74.9701,"h":75.63,"l":74.9701,"n":59,"o":75.63,"t":"2024-12-12T05:00:00Z","v":1518,"vw":75.262857},{"c":74.9758,"h":75.46,"l":74.8727,"n":71,"o":74.98,"t":"2024-12-13T05:00:00Z","v":2814,"vw":75.139363},{"c":73.9233,"h":75.26,"l":73.9233,"n":116,"o":75.26,"t":"2024-12-16T05:00:00Z","v":4646,"vw":74.919539},{"c":73.2495,"h":73.54,"l":72.859,"n":55,"o":73.02,"t":"2024-12-17T05:00:00Z","v":2095,"vw":73.103765},{"c":70.0692,"h":73.31,"l":70.0692,"n":93,"o":72.91,"t":"2024-12-18T05:00:00Z","v":3611,"vw":71.493223},{"c":70.5786,"h":71.74,"l":70.5786,"n":64,"o":70.66,"t":"2024-12-19T05:00:00Z","v":3074,"vw":71.237582},{"c":72.4473,"h":72.77,"l":70.04,"n":84,"o":70.04,"t":"2024-12-20T05:00:00Z","v":4518,"vw":71.592857},{"c":72.5958,"h":72.5958,"l":70.5,"n":82,"o":71.95,"t":"2024-12-23T05:00:00Z","v":3816,"vw":71.628442},{"c":73.267,"h":73.267,"l":72.21,"n":38,"o":72.23,"t":"2024-12-24T05:00:00Z","v":2585,"vw":72.735177},{"c":72.9958,"h":72.9958,"l":72.4,"n":65,"o":72.48,"t":"2024-12-26T05:00:00Z","v":2327,"vw":72.747697},{"c":72.5883,"h":72.77,"l":71.731,"n":77,"o":72.65,"t":"2024-12-27T05:00:00Z","v":7578,"vw":72.001914},{"c":72.0014,"h":72.0014,"l":70.72,"n":110,"o":71.33,"t":"2024-12-30T05:00:00Z","v":5018,"vw":71.137163},{"c":71.5351,"h":72.24,"l":71.245,"n":169,"o":71.44,"t":"2024-12-31T05:00:00Z","v":9892,"vw":71.701273},{"c":72.7691,"h":73.34,"l":71.84,"n":162,"o":72.88,"t":"2025-01-02T05:00:00Z","v":7688,"vw":72.663645},{"c":74.33,"h":74.94,"l":73.48,"n":152,"o":73.51,"t":"2025-01-03T05:00:00Z","v":44422,"vw":74.58153},{"c":72.5483,"h":74.5,"l":72.3109,"n":113,"o":74.5,"t":"2025-01-06T05:00:00Z","v":8505,"vw":73.353284},{"c":72.2137,"h":73,"l":72.06,"n":115,"o":73,"t":"2025-01-07T05:00:00Z","v":2971,"vw":72.439271},{"c":72.2725,"h":72.28,"l":69.9,"n":129,"o":71.83,"t":"2025-01-08T05:00:00Z","v":6053,"vw":71.162279},{"c":71.455,"h":72,"l":71.37,"n":149,"o":72,"t":"2025-01-10T05:00:00Z","v":4235,"vw":71.563444},{"c":69.6965,"h":70.06,"l":68.55,"n":118,"o":70.06,"t":"2025-01-13T05:00:00Z","v":4195,"vw":69.333523},{"c":71.5237,"h":71.67,"l":69.49,"n":54,"o":69.49,"t":"2025-01-14T05:00:00Z","v":1303,"vw":70.460043},{"c":73.5252,"h":74.86,"l":73.5252,"n":73,"o":74.13,"t":"2025-01-15T05:00:00Z","v":1444,"vw":74.162857},{"c":77.2968,"h":77.2968,"l":74.65,"n":193,"o":74.65,"t":"2025-01-16T05:00:00Z","v":4831,"vw":76.585556},{"c":77.5313,"h":78.13,"l":77.14,"n":118,"o":77.14,"t":"2025-01-17T05:00:00Z","v":4348,"vw":77.831267},{"c":79.8375,"h":80.5,"l":78.63,"n":102,"o":78.64,"t":"2025-01-21T05:00:00Z","v":2456,"vw":79.869583},{"c":76.3989,"h":79.9,"l":76.3989,"n":126,"o":79.9,"t":"2025-01-22T05:00:00Z","v":5960,"vw":78.191253},{"c":76.9842,"h":77.99,"l":76.66,"n":80,"o":77.14,"t":"2025-01-23T05:00:00Z","v":3735,"vw":77.424772},{"c":78.71,"h":78.89,"l":76.23,"n":87,"o":76.23,"t":"2025-01-24T05:00:00Z","v":3740,"vw":78.069337},{"c":74.9363,"h":75.47,"l":71.74,"n":241,"o":75.47,"t":"2025-01-27T05:00:00Z","v":9461,"vw":73.935031},{"c":72.8322,"h":74.32,"l":71.8719,"n":221,"o":73.91,"t":"2025-01-28T05:00:00Z","v":9410,"vw":72.865756},{"c":73.2482,"h":74.68,"l":73.2482,"n":158,"o":73.41,"t":"2025-01-29T05:00:00Z","v":5550,"vw":73.730106},{"c":76.45,"h":76.45,"l":75,"n":155,"o":75,"t":"2025-01-30T05:00:00Z","v":5117,"vw":75.640545},{"c":75.2803,"h":76.0603,"l":75.07,"n":170,"o":75.71,"t":"2025-01-31T05:00:00Z","v":16444,"vw":75.458114},{"c":75.9,"h":76.62,"l":73.3,"n":356,"o":73.3,"t":"2025-02-03T05:00:00Z","v":17410,"vw":75.195237},{"c":74.65,"h":75.37,"l":73.2,"n":215,"o":74.36,"t":"2025-02-04T05:00:00Z","v":6849,"vw":74.472494},{"c":76.17,"h":77.01,"l":75.07,"n":85,"o":75.1,"t":"2025-02-05T05:00:00Z","v":3959,"vw":76.12464},{"c":76.0257,"h":76.58,"l":75.31,"n":102,"o":76.58,"t":"2025-02-06T05:00:00Z","v":4535,"vw":75.931018},{"c":75.63,"h":76.81,"l":75.53,"n":107,"o":75.63,"t":"2025-02-07T05:00:00Z","v":6256,"vw":76.015686},{"c":77.25,"h":77.25,"l":75.7,"n":133,"o":75.98,"t":"2025-02-10T05:00:00Z","v":4101,"vw":76.240457},{"c":78,"h":78,"l":75.51,"n":108,"o":75.85,"t":"2025-02-11T05:00:00Z","v":3176,"vw":76.414009},{"c":77.7971,"h":78.16,"l":76.69,"n":96,"o":76.9,"t":"2025-02-12T05:00:00Z","v":4543,"vw":77.412928},{"c":78.1542,"h":78.1542,"l":78.03,"n":80,"o":78.03,"t":"2025-02-13T05:00:00Z","v":1114,"vw":78.03},{"c":77.407,"h":79.14,"l":77.3642,"n":97,"o":78.1531,"t":"2025-02-14T05:00:00Z","v":4699,"vw":78.45825},{"c":78.7265,"h":79.07,"l":77.7,"n":111,"o":78.19,"t":"2025-02-18T05:00:00Z","v":5530,"vw":78.43917},{"c":79.6419,"h":79.85,"l":78.5999,"n":84,"o":78.5999,"t":"2025-02-19T05:00:00Z","v":3522,"vw":79.245862},{"c":79.6675,"h":79.76,"l":78.18,"n":117,"o":78.18,"t":"2025-02-20T05:00:00Z","v":5774,"vw":79.294877},{"c":79.7096,"h":80.1,"l":77.9001,"n":112,"o":80.1,"t":"2025-02-21T05:00:00Z","v":7141,"vw":79.423582},{"c":78.83,"h":79.64,"l":78.32,"n":208,"o":79.64,"t":"2025-02-24T05:00:00Z","v":6515,"vw":78.846876},{"c":78.1319,"h":78.17,"l":76.14,"n":213,"o":77.09,"t":"2025-02-25T05:00:00Z","v":7953,"vw":77.176351},{"c":78.5446,"h":79.82,"l":78.06,"n":181,"o":78.12,"t":"2025-02-26T05:00:00Z","v":8277,"vw":78.911147},{"c":75.2603,"h":78.39,"l":75.26,"n":292,"o":77.79,"t":"2025-02-27T05:00:00Z","v":12833,"vw":76.755564},{"c":77.2305,"h":77.2305,"l":75.44,"n":186,"o":76.32,"t":"2025-02-28T05:00:00Z","v":5852,"vw":76.37844},{"c":77.6605,"h":78.3,"l":76.74,"n":205,"o":78.3,"t":"2025-03-03T05:00:00Z","v":10605,"vw":77.368111},{"c":75.1402,"h":77.83,"l":75.1402,"n":151,"o":77.47,"t":"2025-03-04T05:00:00Z","v":10595,"vw":77.407466},{"c":74.0329,"h":74.91,"l":72.9501,"n":273,"o":74.07,"t":"2025-03-05T05:00:00Z","v":15493,"vw":73.88637},{"c":70.9178,"h":72.949,"l":70.71,"n":194,"o":71.35,"t":"2025-03-06T05:00:00Z","v":6269,"vw":71.254188},{"c":73.6351,"h":73.8279,"l":71.23,"n":130,"o":71.23,"t":"2025-03-07T05:00:00Z","v":9143,"vw":72.86937},{"c":74.9978,"h":75.31,"l":73.27,"n":176,"o":73.27,"t":"2025-03-10T04:00:00Z","v":12113,"vw":74.49954},{"c":73.76,"h":75.28,"l":73.03,"n":140,"o":74.77,"t":"2025-03-11T04:00:00Z","v":8287,"vw":74.210658},{"c":73.2605,"h":74.32,"l":72.68,"n":77,"o":73.08,"t":"2025-03-12T04:00:00Z","v":4212,"vw":73.713491},{"c":73.6192,"h":73.91,"l":72.71,"n":99,"o":73.76,"t":"2025-03-13T04:00:00Z","v":7222,"vw":73.194773},{"c":76.4889,"h":76.4889,"l":74.53,"n":120,"o":74.53,"t":"2025-03-14T04:00:00Z","v":4351,"vw":75.256332},{"c":77.1317,"h":77.77,"l":76.345,"n":111,"o":76.4823,"t":"2025-03-17T04:00:00Z","v":7169,"vw":77.395517},{"c":76.0293,"h":76.03,"l":75.02,"n":127,"o":75.83,"t":"2025-03-18T04:00:00Z","v":6454,"vw":75.73514},{"c":76.5257,"h":76.56,"l":75.74,"n":99,"o":75.98,"t":"2025-03-19T04:00:00Z","v":3275,"vw":76.101},{"c":77.1637,"h":77.1637,"l":76.52,"n":80,"o":76.97,"t":"2025-03-20T04:00:00Z","v":3778,"vw":76.951726},{"c":75.9539,"h":77.14,"l":75.61,"n":88,"o":76.64,"t":"2025-03-21T04:00:00Z","v":4059,"vw":76.200944},{"c":76.0394,"h":76.41,"l":76.0394,"n":66,"o":76.41,"t":"2025-03-24T04:00:00Z","v":2037,"vw":76.157748},{"c":73.5335,"h":75.46,"l":72.9699,"n":137,"o":75.46,"t":"2025-03-25T04:00:00Z","v":5459,"vw":73.802504},{"c":74.3059,"h":74.39,"l":73.4,"n":108,"o":73.42,"t":"2025-03-26T04:00:00Z","v":5956,"vw":73.901887},{"c":74.3046,"h":75.24,"l":74.1,"n":109,"o":74.18,"t":"2025-03-27T04:00:00Z","v":5734,"vw":74.570847},{"c":75.3263,"h":76.01,"l":74.78,"n":131,"o":75.04,"t":"2025-03-28T04:00:00Z","v":6957,"vw":75.446754},{"c":76.9562,"h":77.19,"l":75.65,"n":138,"o":76.78,"t":"2025-03-31T04:00:00Z","v":6201,"vw":76.585258},{"c":77.2735,"h":77.2735,"l":76.39,"n":62,"o":76.39,"t":"2025-04-01T04:00:00Z","v":2092,"vw":76.821427},{"c":78.042,"h":78.2,"l":76.43,"n":156,"o":77.17,"t":"2025-04-02T04:00:00Z","v":8283,"vw":77.137909},{"c":77.0973,"h":78.35,"l":76.99,"n":165,"o":77.35,"t":"2025-04-03T04:00:00Z","v":9741,"vw":77.709744},{"c":68.5269,"h":76.06,"l":67.57,"n":534,"o":75.96,"t":"2025-04-04T04:00:00Z","v":46422,"vw":71.91662},{"c":66.3243,"h":70.31,"l":63.85,"n":310,"o":64.88,"t":"2025-04-07T04:00:00Z","v":23671,"vw":65.936451},{"c":65.64,"h":69.45,"l":64.42,"n":344,"o":68.4,"t":"2025-04-08T04:00:00Z","v":28083,"vw":67.884514},{"c":70.6877,"h":70.96,"l":62.06,"n":473,"o":64.05,"t":"2025-04-09T04:00:00Z","v":39049,"vw":65.970406},{"c":69.9358,"h":71.31,"l":67.01,"n":532,"o":69.37,"t":"2025-04-10T04:00:00Z","v":41858,"vw":69.418199},{"c":71.4244,"h":71.87,"l":68.04,"n":224,"o":68.76,"t":"2025-04-11T04:00:00Z","v":16197,"vw":69.76554},{"c":73.8822,"h":74.45,"l":72.09,"n":181,"o":72.09,"t":"2025-04-14T04:00:00Z","v":12411,"vw":73.414624},{"c":74.0076,"h":75.1562,"l":73.83,"n":109,"o":74.37,"t":"2025-04-15T04:00:00Z","v":5589,"vw":74.572248},{"c":72.68,"h":74.76,"l":72.21,"n":124,"o":73.99,"t":"2025-04-16T04:00:00Z","v":5917,"vw":73.6338},{"c":74.0457,"h":75.85,"l":74.0457,"n":82,"o":74.8,"t":"2025-04-17T04:00:00Z","v":2851,"vw":75.231429},{"c":70.4748,"h":71.1701,"l":68.96,"n":126,"o":71.07,"t":"2025-04-21T04:00:00Z","v":5248,"vw":70.129203},{"c":74.3864,"h":74.54,"l":72.2,"n":134,"o":72.34,"t":"2025-04-22T04:00:00Z","v":7554,"vw":73.345557},{"c":75.0838,"h":76.64,"l":73.72,"n":170,"o":75.34,"t":"2025-04-23T04:00:00Z","v":10731,"vw":75.538386},{"c":75.3551,"h":75.75,"l":73.92,"n":96,"o":74.34,"t":"2025-04-24T04:00:00Z","v":4869,"vw":74.747666},{"c":74.6067,"h":75.08,"l":74.13,"n":110,"o":74.61,"t":"2025-04-25T04:00:00Z","v":6832,"vw":74.568659},{"c":75.7975,"h":75.8,"l":73.83,"n":109,"o":74.72,"t":"2025-04-28T04:00:00Z","v":5231,"vw":74.656596},{"c":76.73,"h":76.94,"l":75.7,"n":61,"o":75.71,"t":"2025-04-29T04:00:00Z","v":2491,"vw":76.439524},{"c":75.92,"h":76.39,"l":73.44,"n":334,"o":75.14,"t":"2025-04-30T04:00:00Z","v":43911,"vw":75.09203},{"c":76.88,"h":78.26,"l":76.04,"n":268,"o":76.66,"t":"2025-05-01T04:00:00Z","v":29042,"vw":77.177644},{"c":77.4824,"h":77.89,"l":76.14,"n":102,"o":77.28,"t":"2025-05-02T04:00:00Z","v":6774,"vw":76.825668},{"c":77.21,"h":77.32,"l":75.7,"n":133,"o":76.66,"t":"2025-05-05T04:00:00Z","v":7465,"vw":76.692669},{"c":79.062,"h":79.9,"l":77.69,"n":184,"o":77.69,"t":"2025-05-06T04:00:00Z","v":8740,"vw":78.734967},{"c":79.39,"h":80.26,"l":78.31,"n":161,"o":78.35,"t":"2025-05-07T04:00:00Z","v":7561,"vw":79.236759},{"c":78.19,"h":79.83,"l":78.04,"n":137,"o":78.94,"t":"2025-05-08T04:00:00Z","v":7995,"vw":78.937662},{"c":78.2955,"h":79.1,"l":77.51,"n":125,"o":79.1,"t":"2025-05-09T04:00:00Z","v":5706,"vw":78.162013},{"c":77.0595,"h":79.87,"l":76.98,"n":138,"o":79.87,"t":"2025-05-12T04:00:00Z","v":8536,"vw":78.073134},{"c":77.26,"h":78.3416,"l":76.53,"n":127,"o":77.5,"t":"2025-05-13T04:00:00Z","v":7632,"vw":77.47872},{"c":76.7025,"h":76.72,"l":74.48,"n":164,"o":76.72,"t":"2025-05-14T04:00:00Z","v":10400,"vw":75.353435},{"c":80.27,"h":80.27,"l":77.3,"n":182,"o":77.3,"t":"2025-05-15T04:00:00Z","v":8373,"vw":78.798697},{"c":81.989,"h":81.989,"l":79.78,"n":125,"o":79.82,"t":"2025-05-16T04:00:00Z","v":6915,"vw":80.600159},{"c":82.7001,"h":82.7001,"l":80.76,"n":143,"o":80.94,"t":"2025-05-19T04:00:00Z","v":9921,"vw":82.014725},{"c":83.1676,"h":83.76,"l":83.14,"n":141,"o":83.31,"t":"2025-05-20T04:00:00Z","v":6726,"vw":83.471522},{"c":79.99,"h":82.54,"l":79.894,"n":132,"o":82.54,"t":"2025-05-21T04:00:00Z","v":6574,"vw":81.10247},{"c":77.97,"h":78.94,"l":76.48,"n":156,"o":78.94,"t":"2025-05-22T04:00:00Z","v":7697,"vw":77.765708},{"c":79.5694,"h":79.5694,"l":77.13,"n":113,"o":78.97,"t":"2025-05-23T04:00:00Z","v":5424,"vw":78.159773},{"c":80.75,"h":81.1,"l":80.21,"n":97,"o":80.37,"t":"2025-05-27T04:00:00Z","v":2750,"vw":80.779378},{"c":78.4684,"h":80.42,"l":77.89,"n":106,"o":80.42,"t":"2025-05-28T04:00:00Z","v":5635,"vw":79.31927},{"c":79.4092,"h":79.56,"l":78.18,"n":108,"o":78.24,"t":"2025-05-29T04:00:00Z","v":6137,"vw":78.9844},{"c":81.22,"h":81.35,"l":79.62,"n":167,"o":80.03,"t":"2025-05-30T04:00:00Z","v":9700,"vw":80.519267},{"c":81.6981,"h":81.77,"l":79.63,"n":237,"o":80.99,"t":"2025-06-02T04:00:00Z","v":14142,"vw":80.881843},{"c":82.1204,"h":82.87,"l":80.84,"n":188,"o":82.57,"t":"2025-06-03T04:00:00Z","v":12762,"vw":81.921571},{"c":79.37,"h":82,"l":79.37,"n":215,"o":82,"t":"2025-06-04T04:00:00Z","v":12343,"vw":80.668763},{"c":78.8479,"h":79.4684,"l":78.68,"n":174,"o":79.31,"t":"2025-06-05T04:00:00Z","v":10305,"vw":79.016547},{"c":79.6535,"h":79.6535,"l":78.3,"n":128,"o":78.58,"t":"2025-06-06T04:00:00Z","v":4250,"vw":79.032},{"c":78.666,"h":79.72,"l":78.5,"n":201,"o":78.9,"t":"2025-06-09T04:00:00Z","v":9654,"vw":79.128711},{"c":78.887,"h":79.44,"l":77.8,"n":132,"o":79.44,"t":"2025-06-10T04:00:00Z","v":5881,"vw":78.377512},{"c":78.9542,"h":79.39,"l":78.7,"n":112,"o":78.7,"t":"2025-06-11T04:00:00Z","v":4802,"vw":79.009456},{"c":80.8159,"h":80.92,"l":79.32,"n":104,"o":79.32,"t":"2025-06-12T04:00:00Z","v":5537,"vw":80.26734},{"c":79.715,"h":81.11,"l":79.715,"n":138,"o":81.11,"t":"2025-06-13T04:00:00Z","v":4612,"vw":80.425886},{"c":79.1031,"h":81.3,"l":78.98,"n":109,"o":81.3,"t":"2025-06-16T04:00:00Z","v":3291,"vw":80.514152},{"c":77.866,"h":79.21,"l":76.83,"n":261,"o":78.33,"t":"2025-06-17T04:00:00Z","v":12705,"vw":78.331021},{"c":78.1598,"h":78.22,"l":77.76,"n":114,"o":77.79,"t":"2025-06-18T04:00:00Z","v":3760,"vw":77.921071},{"c":78.5964,"h":79.72,"l":78.5964,"n":132,"o":79.01,"t":"2025-06-20T04:00:00Z","v":5635,"vw":79.091785},{"c":80.509,"h":80.509,"l":79.34,"n":123,"o":79.9,"t":"2025-06-23T04:00:00Z","v":3557,"vw":79.876667},{"c":81.1354,"h":81.55,"l":80.4,"n":96,"o":80.4,"t":"2025-06-24T04:00:00Z","v":2403,"vw":81.318753},{"c":78.5469,"h":80.17,"l":78.5469,"n":212,"o":79.34,"t":"2025-06-25T04:00:00Z","v":12108,"vw":79.916622},{"c":79.9021,"h":79.9021,"l":78.77,"n":111,"o":79.5684,"t":"2025-06-26T04:00:00Z","v":1628,"vw":79.289937},{"c":80.1658,"h":80.9,"l":80.1658,"n":85,"o":80.355,"t":"2025-06-27T04:00:00Z","v":1919,"vw":80.662857},{"c":80.8095,"h":80.8095,"l":79.4901,"n":198,"o":79.63,"t":"2025-06-30T04:00:00Z","v":8903,"vw":80.040548},{"c":81.2957,"h":81.2957,"l":79.15,"n":236,"o":80.77,"t":"2025-07-01T04:00:00Z","v":11908,"vw":80.438226},{"c":79.904,"h":81.3,"l":79.5646,"n":123,"o":81.3,"t":"2025-07-02T04:00:00Z","v":1235,"vw":80.12351},{"c":81.0956,"h":81.4432,"l":80.91,"n":73,"o":81.4432,"t":"2025-07-03T04:00:00Z","v":2774,"vw":81.301544},{"c":81.3611,"h":81.3611,"l":80.44,"n":133,"o":81.1,"t":"2025-07-07T04:00:00Z","v":2334,"vw":81.049942},{"c":79.7607,"h":80.03,"l":78.1968,"n":191,"o":79.19,"t":"2025-07-08T04:00:00Z","v":6301,"vw":79.043784},{"c":81.2214,"h":81.2214,"l":79.5,"n":163,"o":79.74,"t":"2025-07-09T04:00:00Z","v":5866,"vw":80.580978},{"c":82.3965,"h":82.63,"l":81.25,"n":107,"o":81.25,"t":"2025-07-10T04:00:00Z","v":1844,"vw":81.982503},{"c":82.1746,"h":82.8,"l":80.78,"n":107,"o":80.78,"t":"2025-07-11T04:00:00Z","v":2464,"vw":82.042548},{"c":82.7766,"h":82.89,"l":81.75,"n":110,"o":82.4,"t":"2025-07-14T04:00:00Z","v":3417,"vw":82.433802},{"c":81.2808,"h":81.72,"l":81.1,"n":96,"o":81.38,"t":"2025-07-15T04:00:00Z","v":1151,"vw":81.466173},{"c":81.3803,"h":81.3803,"l":80.23,"n":87,"o":81.36,"t":"2025-07-16T04:00:00Z","v":2631,"vw":81.116667},{"c":82.0044,"h":82.0044,"l":81.35,"n":96,"o":81.7996,"t":"2025-07-17T04:00:00Z","v":2128,"vw":81.697431},{"c":84.5865,"h":84.85,"l":83.78,"n":152,"o":83.78,"t":"2025-07-18T04:00:00Z","v":4656,"vw":84.532145},{"c":85.1821,"h":85.98,"l":84.76,"n":155,"o":84.76,"t":"2025-07-21T04:00:00Z","v":5177,"vw":85.739471},{"c":87.1621,"h":87.1621,"l":85.84,"n":185,"o":86.26,"t":"2025-07-22T04:00:00Z","v":10678,"vw":86.599431},{"c":85.99,"h":89,"l":85.42,"n":149,"o":89,"t":"2025-07-23T04:00:00Z","v":5688,"vw":88.026464},{"c":85.8318,"h":86.11,"l":85.83,"n":81,"o":85.97,"t":"2025-07-24T04:00:00Z","v":1347,"vw":85.95},{"c":86.04,"h":86.09,"l":85.56,"n":107,"o":85.86,"t":"2025-07-25T04:00:00Z","v":2666,"vw":85.775885},{"c":84.2617,"h":85.8094,"l":83.82,"n":285,"o":85.58,"t":"2025-07-28T04:00:00Z","v":15777,"vw":84.159733},{"c":86.1426,"h":86.1426,"l":85.08,"n":133,"o":85.08,"t":"2025-07-29T04:00:00Z","v":3439,"vw":85.604811},{"c":87.51,"h":88.65,"l":86.64,"n":200,"o":86.64,"t":"2025-07-30T04:00:00Z","v":10939,"vw":87.528309},{"c":88.2423,"h":88.67,"l":87.13,"n":302,"o":87.13,"t":"2025-07-31T04:00:00Z","v":32036,"vw":87.976966},{"c":88.8378,"h":89.4093,"l":86.89,"n":422,"o":87.33,"t":"2025-08-01T04:00:00Z","v":18912,"vw":87.60666},{"c":91.6972,"h":92.03,"l":89.05,"n":236,"o":89.05,"t":"2025-08-04T04:00:00Z","v":8618,"vw":90.95344},{"c":89.8625,"h":92.6059,"l":89.25,"n":366,"o":92.6059,"t":"2025-08-05T04:00:00Z","v":14277,"vw":90.250875},{"c":88.0994,"h":89.5395,"l":88.0994,"n":245,"o":88.97,"t":"2025-08-06T04:00:00Z","v":16131,"vw":88.946976},{"c":89.8743,"h":90.14,"l":89.15,"n":196,"o":89.19,"t":"2025-08-07T04:00:00Z","v":7200,"vw":89.788874},{"c":89.2153,"h":90.4399,"l":88.93,"n":154,"o":90.4399,"t":"2025-08-08T04:00:00Z","v":7237,"vw":89.42001},{"c":88.4446,"h":89.97,"l":87.87,"n":158,"o":89.97,"t":"2025-08-11T04:00:00Z","v":7022,"vw":88.948856},{"c":89.356,"h":89.54,"l":87.91,"n":120,"o":89.54,"t":"2025-08-12T04:00:00Z","v":4558,"vw":88.737592},{"c":89.7458,"h":89.7458,"l":88.57,"n":115,"o":89.67,"t":"2025-08-13T04:00:00Z","v":3433,"vw":89.419199},{"c":88.6113,"h":88.98,"l":88.6113,"n":171,"o":88.75,"t":"2025-08-14T04:00:00Z","v":3343,"vw":88.764866},{"c":87.8406,"h":88.67,"l":87.14,"n":120,"o":87.14,"t":"2025-08-15T04:00:00Z","v":2240,"vw":88.233333},{"c":87.2618,"h":88.94,"l":86.96,"n":191,"o":88.01,"t":"2025-08-18T04:00:00Z","v":10017,"vw":87.688977},{"c":88.7965,"h":88.7965,"l":87.11,"n":280,"o":87.11,"t":"2025-08-19T04:00:00Z","v":15911,"vw":88.030345},{"c":89.0269,"h":90.09,"l":88.51,"n":194,"o":89.46,"t":"2025-08-20T04:00:00Z","v":6540,"vw":89.118117},{"c":87.881,"h":89.71,"l":87.5,"n":162,"o":89.2486,"t":"2025-08-21T04:00:00Z","v":4103,"vw":88.751928},{"c":88.7632,"h":89.12,"l":88.39,"n":180,"o":88.98,"t":"2025-08-22T04:00:00Z","v":3598,"vw":88.766411},{"c":86.7029,"h":88.47,"l":82.27,"n":204,"o":88.36,"t":"2025-08-25T04:00:00Z","v":9330,"vw":86.997787},{"c":87.1295,"h":87.3501,"l":86.12,"n":119,"o":86.41,"t":"2025-08-26T04:00:00Z","v":2533,"vw":86.634015},{"c":87.1894,"h":87.33,"l":86.97,"n":122,"o":87.04,"t":"2025-08-27T04:00:00Z","v":1934,"vw":87.087265},{"c":85.9125,"h":86.8101,"l":85.5,"n":148,"o":86.7,"t":"2025-08-28T04:00:00Z","v":2458,"vw":86.289232},{"c":85.0757,"h":85.4816,"l":84.97,"n":188,"o":85.45,"t":"2025-08-29T04:00:00Z","v":3536,"vw":85.222161},{"c":84.298,"h":84.4799,"l":83.57,"n":223,"o":84.44,"t":"2025-09-02T04:00:00Z","v":35732,"vw":83.99666},{"c":84.1338,"h":84.1338,"l":83.3384,"n":202,"o":83.3384,"t":"2025-09-03T04:00:00Z","v":3965,"vw":83.525703},{"c":83.8427,"h":85.21,"l":83.11,"n":220,"o":85.21,"t":"2025-09-04T04:00:00Z","v":4867,"vw":83.545878},{"c":83.1144,"h":84.7006,"l":82.11,"n":186,"o":84.7006,"t":"2025-09-05T04:00:00Z","v":3888,"vw":83.037312},{"c":81.4894,"h":83.27,"l":80.98,"n":282,"o":83.27,"t":"2025-09-08T04:00:00Z","v":10311,"vw":81.983521},{"c":82.7971,"h":82.7971,"l":82.7971,"n":128,"o":82.7971,"t":"2025-09-09T04:00:00Z","v":808,"vw":82.7971},{"c":85.6296,"h":85.67,"l":84.06,"n":154,"o":84.06,"t":"2025-09-10T04:00:00Z","v":1745,"vw":84.723333},{"c":86.3995,"h":86.4,"l":85.49,"n":74,"o":85.49,"t":"2025-09-11T04:00:00Z","v":1997,"vw":85.784444},{"c":87.3176,"h":87.38,"l":86.64,"n":136,"o":86.64,"t":"2025-09-12T04:00:00Z","v":3480,"vw":86.934739},{"c":87.5363,"h":88.05,"l":87.35,"n":115,"o":87.35,"t":"2025-09-15T04:00:00Z","v":4046,"vw":87.643929},{"c":84.5562,"h":84.5562,"l":84.5562,"n":84,"o":84.5562,"t":"2025-09-16T04:00:00Z","v":375,"vw":84.5562},{"c":84.7347,"h":85.35,"l":84.7347,"n":76,"o":85.35,"t":"2025-09-17T04:00:00Z","v":3154,"vw":85.35},{"c":85.0839,"h":85.76,"l":84.6,"n":117,"o":84.6,"t":"2025-09-18T04:00:00Z","v":2238,"vw":85.144623},{"c":86.0595,"h":86.0595,"l":84.6,"n":91,"o":84.96,"t":"2025-09-19T04:00:00Z","v":848,"vw":84.78},{"c":87.7094,"h":87.85,"l":85.685,"n":127,"o":86.49,"t":"2025-09-22T04:00:00Z","v":3433,"vw":86.713019},{"c":88.5078,"h":88.5078,"l":88.5078,"n":93,"o":88.5078,"t":"2025-09-23T04:00:00Z","v":440,"vw":88.5078},{"c":89.41,"h":89.62,"l":88.235,"n":102,"o":88.235,"t":"2025-09-24T04:00:00Z","v":1694,"vw":89.151509},{"c":87.7627,"h":89.26,"l":87.7627,"n":121,"o":89.07,"t":"2025-09-25T04:00:00Z","v":3125,"vw":88.24563},{"c":90.4026,"h":90.4026,"l":90.4026,"n":88,"o":90.4026,"t":"2025-09-26T04:00:00Z","v":653,"vw":90.4026},{"c":90.9758,"h":91.27,"l":89.2441,"n":187,"o":90.04,"t":"2025-09-29T04:00:00Z","v":9540,"vw":90.317764},{"c":91.3419,"h":91.3419,"l":90.26,"n":67,"o":90.26,"t":"2025-09-30T04:00:00Z","v":590,"vw":90.26},{"c":93.1076,"h":93.28,"l":93.07,"n":119,"o":93.09,"t":"2025-10-01T04:00:00Z","v":30848,"vw":93.07423},{"c":92.5207,"h":92.5207,"l":91.76,"n":133,"o":91.9299,"t":"2025-10-02T04:00:00Z","v":5760,"vw":92.155643},{"c":94.883,"h":96.1,"l":93.73,"n":176,"o":93.73,"t":"2025-10-03T04:00:00Z","v":2964,"vw":94.450746},{"c":96.6646,"h":96.6646,"l":95.9708,"n":101,"o":96.42,"t":"2025-10-06T04:00:00Z","v":3130,"vw":96.252008},{"c":97.5128,"h":98.12,"l":97.3554,"n":150,"o":97.62,"t":"2025-10-07T04:00:00Z","v":1930,"vw":97.748116},{"c":98.9054,"h":98.9054,"l":98.4,"n":116,"o":98.4,"t":"2025-10-08T04:00:00Z","v":3317,"vw":98.748487},{"c":98.2821,"h":99.226,"l":98.2821,"n":98,"o":99.226,"t":"2025-10-09T04:00:00Z","v":669,"vw":99.226},{"c":97.2534,"h":99.48,"l":97.2399,"n":248,"o":99.42,"t":"2025-10-10T04:00:00Z","v":3926,"vw":98.227443},{"c":98.86,"h":99.72,"l":97.99,"n":250,"o":98.64,"t":"2025-10-13T04:00:00Z","v":8040,"vw":98.835146},{"c":100.5997,"h":100.947,"l":100.5599,"n":127,"o":100.56,"t":"2025-10-14T04:00:00Z","v":2574,"vw":100.68258},{"c":103.0868,"h":103.82,"l":102.06,"n":210,"o":102.26,"t":"2025-10-15T04:00:00Z","v":10682,"vw":102.964347},{"c":101.1652,"h":104.81,"l":101.13,"n":218,"o":104.52,"t":"2025-10-16T04:00:00Z","v":5629,"vw":102.700435},{"c":100.3709,"h":101.15,"l":99.67,"n":205,"o":100.66,"t":"2025-10-17T04:00:00Z","v":4580,"vw":100.444201},{"c":100.292,"h":101.49,"l":99.38,"n":174,"o":101.49,"t":"2025-10-20T04:00:00Z","v":4049,"vw":100.107588},{"c":98.0721,"h":100.72,"l":97.33,"n":250,"o":100.72,"t":"2025-10-21T04:00:00Z","v":11931,"vw":98.356418},{"c":97.61,"h":98.2,"l":97.04,"n":139,"o":97.97,"t":"2025-10-22T04:00:00Z","v":2615,"vw":97.637595},{"c":97.4521,"h":98,"l":97.17,"n":138,"o":97.17,"t":"2025-10-23T04:00:00Z","v":2710,"vw":97.641358},{"c":99.6828,"h":100.1636,"l":98.47,"n":132,"o":98.52,"t":"2025-10-24T04:00:00Z","v":4566,"vw":99.997377},{"c":100.02,"h":100.02,"l":98.16,"n":100,"o":99.01,"t":"2025-10-27T04:00:00Z","v":3749,"vw":99.003156},{"c":96.9346,"h":97.92,"l":96.74,"n":139,"o":97.465,"t":"2025-10-28T04:00:00Z","v":2688,"vw":97.238494},{"c":96.8738,"h":97.33,"l":96.18,"n":84,"o":97.33,"t":"2025-10-29T04:00:00Z","v":1339,"vw":97.087895},{"c":96.0517,"h":97.2362,"l":96.0517,"n":118,"o":97.2362,"t":"2025-10-30T04:00:00Z","v":1569,"vw":97.052418},{"c":94.8798,"h":95.56,"l":94.8798,"n":102,"o":95.15,"t":"2025-10-31T04:00:00Z","v":2327,"vw":95.290937},{"c":94.7609,"h":95.08,"l":92.6718,"n":133,"o":94.84,"t":"2025-11-03T05:00:00Z","v":24556,"vw":95.035129},{"c":93.97,"h":94.42,"l":93.6,"n":163,"o":94.18,"t":"2025-11-04T05:00:00Z","v":6521,"vw":94.07911},{"c":94.1679,"h":94.56,"l":93.72,"n":121,"o":94.01,"t":"2025-11-05T05:00:00Z","v":2721,"vw":94.414211},{"c":93.3494,"h":94.93,"l":93.3494,"n":148,"o":94.93,"t":"2025-11-06T05:00:00Z","v":1878,"vw":94.045743},{"c":95.5428,"h":95.5428,"l":91.96,"n":301,"o":91.96,"t":"2025-11-07T05:00:00Z","v":13673,"vw":93.665631},{"c":95.6048,"h":96.74,"l":95.59,"n":274,"o":95.78,"t":"2025-11-10T05:00:00Z","v":6052,"vw":96.096089},{"c":95.7144,"h":95.7144,"l":95.44,"n":149,"o":95.44,"t":"2025-11-11T05:00:00Z","v":1780,"vw":95.53604},{"c":96.1653,"h":96.18,"l":96.13,"n":105,"o":96.13,"t":"2025-11-12T05:00:00Z","v":5471,"vw":96.131056},{"c":93.4856,"h":95.31,"l":93.4856,"n":231,"o":95.31,"t":"2025-11-13T05:00:00Z","v":3811,"vw":94.262496},{"c":93.722,"h":94.728,"l":92.55,"n":191,"o":92.55,"t":"2025-11-14T05:00:00Z","v":2227,"vw":93.423406},{"c":95.1161,"h":95.1161,"l":95.1161,"n":156,"o":95.1161,"t":"2025-11-17T05:00:00Z","v":1402,"vw":95.1161},{"c":94.63,"h":95.94,"l":94.63,"n":185,"o":95.2197,"t":"2025-11-18T05:00:00Z","v":9158,"vw":95.301042},{"c":93.097,"h":94.91,"l":93.097,"n":198,"o":94.91,"t":"2025-11-19T05:00:00Z","v":3846,"vw":93.977704},{"c":22.97,"h":23.89,"l":22.75,"n":307,"o":23.7191,"t":"2025-11-20T05:00:00Z","v":10669,"vw":23.386698},{"c":23.02,"h":23.17,"l":22.82,"n":317,"o":22.98,"t":"2025-11-21T05:00:00Z","v":24072,"vw":23.092559},{"c":23.6,"h":23.7,"l":22.9204,"n":311,"o":23,"t":"2025-11-24T05:00:00Z","v":14861,"vw":23.440027},{"c":23.37,"h":23.693,"l":22.62,"n":348,"o":23.693,"t":"2025-11-25T05:00:00Z","v":17259,"vw":23.352396},{"c":23.95,"h":24.12,"l":23.454,"n":253,"o":23.85,"t":"2025-11-26T05:00:00Z","v":20476,"vw":23.908857},{"c":24.39,"h":24.39,"l":24.1,"n":179,"o":24.1,"t":"2025-11-28T05:00:00Z","v":8209,"vw":24.308821},{"c":23.2104,"h":24.24,"l":23.2104,"n":185,"o":24.24,"t":"2025-12-01T05:00:00Z","v":11477,"vw":23.604159},{"c":22.8967,"h":23.22,"l":22.82,"n":297,"o":23.22,"t":"2025-12-02T05:00:00Z","v":24132,"vw":22.908196},{"c":22.7117,"h":22.92,"l":22.57,"n":190,"o":22.92,"t":"2025-12-03T05:00:00Z","v":6403,"vw":22.78644},{"c":22.5835,"h":22.95,"l":22.52,"n":169,"o":22.52,"t":"2025-12-04T05:00:00Z","v":4094,"vw":22.760963},{"c":22.12,"h":22.64,"l":22.12,"n":183,"o":22.53,"t":"2025-12-05T05:00:00Z","v":11700,"vw":22.4698},{"c":21.5296,"h":22.45,"l":21.52,"n":196,"o":22.45,"t":"2025-12-08T05:00:00Z","v":13961,"vw":21.891222},{"c":21.6062,"h":22.03,"l":21.601,"n":195,"o":21.9214,"t":"2025-12-09T05:00:00Z","v":2944,"vw":21.890657},{"c":21.566,"h":21.6164,"l":21.4148,"n":177,"o":21.61,"t":"2025-12-10T05:00:00Z","v":5763,"vw":21.496594},{"c":21.8425,"h":21.9864,"l":21.5605,"n":179,"o":21.66,"t":"2025-12-11T05:00:00Z","v":3947,"vw":21.816931},{"c":21.6872,"h":22.16,"l":21.6699,"n":209,"o":22.16,"t":"2025-12-12T05:00:00Z","v":7641,"vw":21.808176},{"c":22.072,"h":22.1,"l":21.75,"n":166,"o":21.7845,"t":"2025-12-15T05:00:00Z","v":9308,"vw":21.863489},{"c":21.9337,"h":21.98,"l":21.65,"n":196,"o":21.9688,"t":"2025-12-16T05:00:00Z","v":12242,"vw":21.887307},{"c":21.57,"h":21.95,"l":21.38,"n":274,"o":21.75,"t":"2025-12-17T05:00:00Z","v":9880,"vw":21.635094},{"c":22.0406,"h":22.22,"l":21.71,"n":303,"o":21.71,"t":"2025-12-18T05:00:00Z","v":24685,"vw":22.078487},{"c":21.43,"h":22.05,"l":21.42,"n":189,"o":21.99,"t":"2025-12-19T05:00:00Z","v":6945,"vw":21.698092},{"c":21.59,"h":21.67,"l":21.36,"n":194,"o":21.38,"t":"2025-12-22T05:00:00Z","v":7882,"vw":21.587013},{"c":21.7124,"h":21.86,"l":21.58,"n":147,"o":21.58,"t":"2025-12-23T05:00:00Z","v":6173,"vw":21.724241},{"c":21.8671,"h":21.8671,"l":21.63,"n":127,"o":21.63,"t":"2025-12-24T05:00:00Z","v":6697,"vw":21.775835},{"c":21.7918,"h":21.8464,"l":21.66,"n":120,"o":21.71,"t":"2025-12-26T05:00:00Z","v":6516,"vw":21.736194},{"c":21.8683,"h":22.13,"l":21.8683,"n":130,"o":21.917,"t":"2025-12-29T05:00:00Z","v":5562,"vw":22.056319},{"c":21.9727,"h":22.05,"l":21.87,"n":197,"o":21.9,"t":"2025-12-30T05:00:00Z","v":17517,"vw":21.955469},{"c":21.7188,"h":21.94,"l":21.7001,"n":218,"o":21.94,"t":"2025-12-31T05:00:00Z","v":21338,"vw":21.813795},{"c":22.16,"h":22.349,"l":21.72,"n":184,"o":21.72,"t":"2026-01-02T05:00:00Z","v":14877,"vw":22.154121},{"c":21.7006,"h":22.32,"l":21.02,"n":244,"o":22.32,"t":"2026-01-05T05:00:00Z","v":21575,"vw":21.601865},{"c":21.8979,"h":21.9396,"l":21.53,"n":128,"o":21.87,"t":"2026-01-06T05:00:00Z","v":6839,"vw":21.754188},{"c":20.81,"h":22.04,"l":20.7,"n":197,"o":22.04,"t":"2026-01-07T05:00:00Z","v":12449,"vw":21.076888},{"c":20.9457,"h":21.1635,"l":20.91,"n":182,"o":20.96,"t":"2026-01-08T05:00:00Z","v":10637,"vw":21.043035},{"c":21.4836,"h":21.7846,"l":21.45,"n":142,"o":21.55,"t":"2026-01-09T05:00:00Z","v":110356,"vw":21.554839},{"c":21.49,"h":21.5852,"l":21.36,"n":297,"o":21.54,"t":"2026-01-12T05:00:00Z","v":22176,"vw":21.516054},{"c":21.7674,"h":21.7758,"l":21.46,"n":170,"o":21.5,"t":"2026-01-13T05:00:00Z","v":5787,"vw":21.657754},{"c":22.084,"h":22.2,"l":21.75,"n":186,"o":21.75,"t":"2026-01-14T05:00:00Z","v":8034,"vw":22.032406},{"c":22.57,"h":22.74,"l":22.3,"n":174,"o":22.3,"t":"2026-01-15T05:00:00Z","v":14754,"vw":22.546898},{"c":22.31,"h":22.4295,"l":22,"n":142,"o":22,"t":"2026-01-16T05:00:00Z","v":6468,"vw":22.254109},{"c":21.85,"h":22.22,"l":21.79,"n":211,"o":21.92,"t":"2026-01-20T05:00:00Z","v":10715,"vw":21.993224},{"c":21.8995,"h":22.03,"l":21.5904,"n":171,"o":21.9575,"t":"2026-01-21T05:00:00Z","v":12080,"vw":21.741374},{"c":21.616,"h":22.21,"l":21.5418,"n":194,"o":22.21,"t":"2026-01-22T05:00:00Z","v":12192,"vw":21.749809},{"c":21.433,"h":21.46,"l":21.23,"n":188,"o":21.45,"t":"2026-01-23T05:00:00Z","v":7180,"vw":21.348958},{"c":21.78,"h":21.91,"l":21.49,"n":131,"o":21.49,"t":"2026-01-26T05:00:00Z","v":6847,"vw":21.785322},{"c":22.29,"h":22.315,"l":22.08,"n":129,"o":22.08,"t":"2026-01-27T05:00:00Z","v":3829,"vw":22.230069},{"c":22.207,"h":22.4199,"l":22.1,"n":131,"o":22.15,"t":"2026-01-28T05:00:00Z","v":9869,"vw":22.289595},{"c":22.213,"h":22.58,"l":21.98,"n":129,"o":22.55,"t":"2026-01-29T05:00:00Z","v":7158,"vw":22.16252},{"c":22.12,"h":22.12,"l":21.62,"n":140,"o":22.0728,"t":"2026-01-30T05:00:00Z","v":11635,"vw":21.761905},{"c":21.44,"h":22.36,"l":21.39,"n":372,"o":21.95,"t":"2026-02-02T05:00:00Z","v":53047,"vw":21.872878},{"c":22.16,"h":22.25,"l":21.9001,"n":210,"o":21.915,"t":"2026-02-03T05:00:00Z","v":9115,"vw":22.040038},{"c":21.89,"h":22.225,"l":21.84,"n":162,"o":22.225,"t":"2026-02-04T05:00:00Z","v":7748,"vw":22.02069},{"c":21.98,"h":22.12,"l":21.83,"n":282,"o":21.91,"t":"2026-02-05T05:00:00Z","v":48990,"vw":21.97077},{"c":22.19,"h":22.61,"l":21.89,"n":230,"o":22.57,"t":"2026-02-06T05:00:00Z","v":23872,"vw":22.264701},{"c":22.35,"h":22.37,"l":21.91,"n":182,"o":22,"t":"2026-02-09T05:00:00Z","v":12933,"vw":22.210181},{"c":23.09,"h":23.4,"l":22.5,"n":299,"o":22.5,"t":"2026-02-10T05:00:00Z","v":32809,"vw":23.130104},{"c":23.5,"h":23.5,"l":23.065,"n":256,"o":23.26,"t":"2026-02-11T05:00:00Z","v":29927,"vw":23.244497},{"c":24.1621,"h":24.5701,"l":23.87,"n":327,"o":23.96,"t":"2026-02-12T05:00:00Z","v":41209,"vw":24.306282},{"c":25.5,"h":25.575,"l":24.7,"n":375,"o":24.7,"t":"2026-02-13T05:00:00Z","v":29792,"vw":25.359525},{"c":25.34,"h":26.02,"l":25.23,"n":390,"o":25.86,"t":"2026-02-17T05:00:00Z","v":23699,"vw":25.420025},{"c":24.48,"h":25.37,"l":24.41,"n":320,"o":24.75,"t":"2026-02-18T05:00:00Z","v":20483,"vw":24.620058},{"c":25.0141,"h":25.025,"l":24.73,"n":233,"o":24.85,"t":"2026-02-19T05:00:00Z","v":9217,"vw":24.910423},{"c":25.25,"h":25.27,"l":24.94,"n":323,"o":25.19,"t":"2026-02-20T05:00:00Z","v":11298,"vw":25.171233},{"c":25.64,"h":25.76,"l":25.29,"n":253,"o":25.29,"t":"2026-02-23T05:00:00Z","v":9221,"vw":25.562594},{"c":26.1868,"h":26.2165,"l":25.46,"n":279,"o":25.57,"t":"2026-02-24T05:00:00Z","v":9903,"vw":26.002336},{"c":26.38,"h":26.4006,"l":25.56,"n":298,"o":25.6436,"t":"2026-02-25T05:00:00Z","v":16922,"vw":26.096033},{"c":26.13,"h":26.335,"l":26,"n":334,"o":26.335,"t":"2026-02-26T05:00:00Z","v":30561,"vw":26.127652},{"c":26.78,"h":26.8,"l":26.21,"n":697,"o":26.21,"t":"2026-02-27T05:00:00Z","v":197629,"vw":26.562739},{"c":26.34,"h":26.7,"l":26.305,"n":656,"o":26.68,"t":"2026-03-02T05:00:00Z","v":66477,"vw":26.516352},{"c":26.08,"h":26.26,"l":24.82,"n":529,"o":25.52,"t":"2026-03-03T05:00:00Z","v":42982,"vw":25.653876},{"c":26.24,"h":26.31,"l":25.6999,"n":395,"o":25.8,"t":"2026-03-04T05:00:00Z","v":13368,"vw":26.086161},{"c":25.8574,"h":25.86,"l":25.5,"n":366,"o":25.81,"t":"2026-03-05T05:00:00Z","v":14743,"vw":25.719922},{"c":25.6398,"h":25.79,"l":25.21,"n":422,"o":25.33,"t":"2026-03-06T05:00:00Z","v":11626,"vw":25.517292},{"c":25.71,"h":25.7521,"l":24.85,"n":478,"o":25.54,"t":"2026-03-09T04:00:00Z","v":30216,"vw":25.361797},{"c":25.42,"h":25.89,"l":25.38,"n":335,"o":25.49,"t":"2026-03-10T04:00:00Z","v":17341,"vw":25.48979},{"c":24.9733,"h":25.22,"l":24.849,"n":271,"o":25.12,"t":"2026-03-11T04:00:00Z","v":8825,"vw":25.034417},{"c":25.41,"h":25.845,"l":25.01,"n":426,"o":25.02,"t":"2026-03-12T04:00:00Z","v":10705,"vw":25.553569},{"c":25.821,"h":26.26,"l":25.8002,"n":330,"o":25.91,"t":"2026-03-13T04:00:00Z","v":82730,"vw":26.072778},{"c":26.16,"h":26.2396,"l":25.89,"n":184,"o":26.04,"t":"2026-03-16T04:00:00Z","v":11683,"vw":26.015664},{"c":26,"h":26.415,"l":25.97,"n":301,"o":26.23,"t":"2026-03-17T04:00:00Z","v":29822,"vw":26.267402},{"c":25.58,"h":26.03,"l":25.58,"n":272,"o":26.03,"t":"2026-03-18T04:00:00Z","v":30703,"vw":25.824522},{"c":25.33,"h":25.67,"l":24.93,"n":197,"o":25.35,"t":"2026-03-19T04:00:00Z","v":12653,"vw":25.38447},{"c":23.29,"h":25.37,"l":23.14,"n":311,"o":25.15,"t":"2026-03-20T04:00:00Z","v":22768,"vw":24.479486},{"c":23.7385,"h":24,"l":23.68,"n":272,"o":23.68,"t":"2026-03-23T04:00:00Z","v":14654,"vw":23.785653},{"c":24.08,"h":24.4852,"l":23.29,"n":202,"o":23.29,"t":"2026-03-24T04:00:00Z","v":16348,"vw":23.894414},{"c":24.1457,"h":24.535,"l":24.1457,"n":90,"o":24.32,"t":"2026-03-25T04:00:00Z","v":3260,"vw":24.406948},{"c":24.27,"h":24.35,"l":24.05,"n":91,"o":24.2,"t":"2026-03-26T04:00:00Z","v":2123,"vw":24.202685},{"c":24.55,"h":24.9876,"l":24.4,"n":157,"o":24.4,"t":"2026-03-27T04:00:00Z","v":16371,"vw":24.483432},{"c":24.87,"h":25.2,"l":24.7001,"n":207,"o":25.0401,"t":"2026-03-30T04:00:00Z","v":9572,"vw":24.94292},{"c":24.7786,"h":24.8244,"l":24.15,"n":558,"o":24.58,"t":"2026-03-31T04:00:00Z","v":133120,"vw":24.568138},{"c":25.0954,"h":25.13,"l":24.57,"n":230,"o":24.57,"t":"2026-04-01T04:00:00Z","v":27077,"vw":25.054943},{"c":25.3149,"h":25.515,"l":25.13,"n":132,"o":25.26,"t":"2026-04-02T04:00:00Z","v":66953,"vw":25.150411},{"c":25.09,"h":25.415,"l":25.04,"n":250,"o":25.22,"t":"2026-04-06T04:00:00Z","v":12152,"vw":25.143647},{"c":25.23,"h":25.34,"l":24.86,"n":591,"o":24.86,"t":"2026-04-07T04:00:00Z","v":67549,"vw":25.20857},{"c":25.72,"h":25.72,"l":24.9,"n":314,"o":25.01,"t":"2026-04-08T04:00:00Z","v":26202,"vw":25.557348},{"c":26.21,"h":26.66,"l":26.21,"n":303,"o":26.54,"t":"2026-04-09T04:00:00Z","v":19982,"vw":26.379845},{"c":25.94,"h":26.41,"l":25.94,"n":153,"o":26.31,"t":"2026-04-10T04:00:00Z","v":11758,"vw":26.159524},{"c":25.31,"h":26.135,"l":25.06,"n":335,"o":25.96,"t":"2026-04-13T04:00:00Z","v":23303,"vw":25.424262},{"c":25.36,"h":25.455,"l":24.845,"n":195,"o":25.38,"t":"2026-04-14T04:00:00Z","v":12864,"vw":25.223101},{"c":24.9,"h":25,"l":24.85,"n":193,"o":24.85,"t":"2026-04-15T04:00:00Z","v":12262,"vw":24.92814},{"c":25.1972,"h":25.1972,"l":24.8,"n":194,"o":25,"t":"2026-04-16T04:00:00Z","v":10009,"vw":25.005408},{"c":24.9975,"h":25.01,"l":24.505,"n":314,"o":24.81,"t":"2026-04-17T04:00:00Z","v":16186,"vw":24.871293},{"c":24.54,"h":25.15,"l":24.4898,"n":418,"o":24.91,"t":"2026-04-20T04:00:00Z","v":34404,"vw":24.897413},{"c":23.719,"h":24.53,"l":23.715,"n":305,"o":24.5,"t":"2026-04-21T04:00:00Z","v":13946,"vw":24.042086},{"c":23.595,"h":24.22,"l":23.55,"n":306,"o":24.22,"t":"2026-04-22T04:00:00Z","v":74185,"vw":23.583078},{"c":24.94,"h":24.94,"l":24.26,"n":357,"o":24.26,"t":"2026-04-23T04:00:00Z","v":22257,"vw":24.816791},{"c":25.0027,"h":25.05,"l":24.9,"n":151,"o":24.9,"t":"2026-04-24T04:00:00Z","v":2697,"vw":24.945561},{"c":25.0376,"h":25.29,"l":24.9617,"n":71,"o":25.29,"t":"2026-04-27T04:00:00Z","v":3904,"vw":25.120392},{"c":25.07,"h":25.36,"l":24.93,"n":118,"o":25.27,"t":"2026-04-28T04:00:00Z","v":11420,"vw":25.177374},{"c":24.4616,"h":24.905,"l":24.38,"n":106,"o":24.7699,"t":"2026-04-29T04:00:00Z","v":11453,"vw":24.801135},{"c":25.6,"h":25.61,"l":25.18,"n":229,"o":25.24,"t":"2026-04-30T04:00:00Z","v":77118,"vw":25.300335},{"c":25.36,"h":26.1,"l":25.29,"n":162,"o":25.48,"t":"2026-05-01T04:00:00Z","v":14309,"vw":25.430439},{"c":25.13,"h":25.13,"l":24.94,"n":94,"o":24.94,"t":"2026-05-04T04:00:00Z","v":4525,"vw":24.980957},{"c":25.1,"h":25.46,"l":25.1,"n":110,"o":25.36,"t":"2026-05-05T04:00:00Z","v":3401,"vw":25.258849},{"c":24.45,"h":24.735,"l":24.41,"n":288,"o":24.735,"t":"2026-05-06T04:00:00Z","v":37338,"vw":24.576982},{"c":23.7141,"h":24.27,"l":23.7141,"n":242,"o":24.14,"t":"2026-05-07T04:00:00Z","v":9575,"vw":23.916095},{"c":23.28,"h":23.83,"l":23.28,"n":200,"o":23.83,"t":"2026-05-08T04:00:00Z","v":6373,"vw":23.456244},{"c":23.8137,"h":23.9212,"l":23.5709,"n":201,"o":23.5709,"t":"2026-05-11T04:00:00Z","v":12565,"vw":23.782599},{"c":23.94,"h":24.3835,"l":23.5,"n":133,"o":23.67,"t":"2026-05-12T04:00:00Z","v":8992,"vw":23.795813},{"c":23.2,"h":23.475,"l":23,"n":220,"o":23.01,"t":"2026-05-13T04:00:00Z","v":26312,"vw":23.262721},{"c":23.5375,"h":23.55,"l":23.19,"n":139,"o":23.25,"t":"2026-05-14T04:00:00Z","v":14231,"vw":23.376449},{"c":22.37,"h":23.085,"l":22.37,"n":192,"o":23,"t":"2026-05-15T04:00:00Z","v":13926,"vw":22.580702},{"c":22.4677,"h":22.76,"l":22.105,"n":267,"o":22.76,"t":"2026-05-18T04:00:00Z","v":23037,"vw":22.455762},{"c":22.9102,"h":22.9102,"l":22.32,"n":103,"o":22.32,"t":"2026-05-19T04:00:00Z","v":5586,"vw":22.580341},{"c":23.1184,"h":23.4298,"l":23.0301,"n":84,"o":23.13,"t":"2026-05-20T04:00:00Z","v":6043,"vw":23.21255},{"c":23.5561,"h":23.56,"l":22.9034,"n":103,"o":23.025,"t":"2026-05-21T04:00:00Z","v":11407,"vw":23.465232},{"c":23.88,"h":24.009,"l":23.115,"n":136,"o":23.55,"t":"2026-05-22T04:00:00Z","v":6414,"vw":23.79866},{"c":23.89,"h":24.2872,"l":23.89,"n":117,"o":23.94,"t":"2026-05-26T04:00:00Z","v":4297,"vw":24.090796},{"c":23.7415,"h":23.81,"l":23.59,"n":380,"o":23.63,"t":"2026-05-27T04:00:00Z","v":55970,"vw":23.670184},{"c":23.1674,"h":23.71,"l":23.13,"n":181,"o":23.625,"t":"2026-05-28T04:00:00Z","v":12602,"vw":23.491188},{"c":22.88,"h":23.12,"l":22.73,"n":450,"o":23.12,"t":"2026-05-29T04:00:00Z","v":82229,"vw":22.871387},{"c":21.5901,"h":22.56,"l":21.51,"n":339,"o":22.56,"t":"2026-06-01T04:00:00Z","v":31957,"vw":21.90192},{"c":22.31,"h":22.365,"l":21.955,"n":213,"o":21.955,"t":"2026-06-02T04:00:00Z","v":16565,"vw":22.27157},{"c":22.1849,"h":22.76,"l":22.1849,"n":99,"o":22.76,"t":"2026-06-03T04:00:00Z","v":3193,"vw":22.585015},{"c":22.3916,"h":22.4,"l":22.12,"n":116,"o":22.38,"t":"2026-06-04T04:00:00Z","v":35878,"vw":22.263316},{"c":22.88,"h":23.04,"l":22.7,"n":172,"o":22.715,"t":"2026-06-05T04:00:00Z","v":9779,"vw":22.834943},{"c":21.9852,"h":22.88,"l":21.98,"n":235,"o":22.63,"t":"2026-06-08T04:00:00Z","v":13787,"vw":22.198146},{"c":22.4128,"h":22.4128,"l":21.94,"n":165,"o":21.94,"t":"2026-06-09T04:00:00Z","v":8552,"vw":22.351934},{"c":22.4017,"h":22.6,"l":22.29,"n":571,"o":22.29,"t":"2026-06-10T04:00:00Z","v":8366,"vw":22.443167},{"c":22.54,"h":22.99,"l":22.515,"n":406,"o":22.7228,"t":"2026-06-11T04:00:00Z","v":12522,"vw":22.635946},{"c":22.914,"h":23,"l":22.54,"n":134,"o":23,"t":"2026-06-12T04:00:00Z","v":2627,"vw":22.85323},{"c":23.2,"h":23.395,"l":22.6217,"n":595,"o":22.85,"t":"2026-06-15T04:00:00Z","v":38687,"vw":23.083856},{"c":23.4413,"h":23.615,"l":23.18,"n":199,"o":23.615,"t":"2026-06-16T04:00:00Z","v":12415,"vw":23.369405},{"c":22.9141,"h":23.39,"l":22.72,"n":159,"o":23.33,"t":"2026-06-17T04:00:00Z","v":8738,"vw":22.966881},{"c":23.0655,"h":23.7999,"l":22.507,"n":253,"o":23.2,"t":"2026-06-18T04:00:00Z","v":6764,"vw":23.158255},{"c":23.45,"h":23.7099,"l":23.3,"n":130,"o":23.41,"t":"2026-06-22T04:00:00Z","v":9948,"vw":23.43287},{"c":23.8646,"h":23.98,"l":23.26,"n":292,"o":23.375,"t":"2026-06-23T04:00:00Z","v":11521,"vw":23.631302},{"c":24.2281,"h":24.2595,"l":23.0583,"n":254,"o":23.95,"t":"2026-06-24T04:00:00Z","v":9161,"vw":23.846834},{"c":24.4741,"h":24.755,"l":24.36,"n":333,"o":24.58,"t":"2026-06-25T04:00:00Z","v":6360,"vw":24.547084},{"c":24.7773,"h":24.7773,"l":24.06,"n":138,"o":24.59,"t":"2026-06-26T04:00:00Z","v":3934,"vw":24.439372},{"c":24.6552,"h":24.76,"l":24.42,"n":203,"o":24.76,"t":"2026-06-29T04:00:00Z","v":4819,"vw":24.556485},{"c":24.0187,"h":24.54,"l":24.0187,"n":148,"o":24.11,"t":"2026-06-30T04:00:00Z","v":11462,"vw":24.324243},{"c":23.2813,"h":23.83,"l":23.23,"n":194,"o":23.83,"t":"2026-07-01T04:00:00Z","v":15830,"vw":23.474822},{"c":24.3118,"h":24.59,"l":23.5,"n":173,"o":23.5,"t":"2026-07-02T04:00:00Z","v":14416,"vw":23.949298},{"c":23.8096,"h":24.645,"l":23.61,"n":184,"o":24.46,"t":"2026-07-06T04:00:00Z","v":11877,"vw":24.065903},{"c":24.4236,"h":24.87,"l":24.23,"n":132,"o":24.5737,"t":"2026-07-07T04:00:00Z","v":8532,"vw":24.650632},{"c":23.8406,"h":24.3,"l":23.8106,"n":152,"o":24.3,"t":"2026-07-08T04:00:00Z","v":5699,"vw":23.951411},{"c":23.5894,"h":24,"l":23.5894,"n":99,"o":24,"t":"2026-07-09T04:00:00Z","v":4594,"vw":23.964064},{"c":23.9491,"h":24.01,"l":23.8963,"n":86,"o":23.9,"t":"2026-07-10T04:00:00Z","v":2659,"vw":23.91673},{"c":24.31,"h":24.46,"l":24.02,"n":360,"o":24.17,"t":"2026-07-13T04:00:00Z","v":24841,"vw":24.183814},{"c":24.2,"h":24.99,"l":24.2,"n":246,"o":24.5,"t":"2026-07-14T04:00:00Z","v":14586,"vw":24.533164},{"c":23.7351,"h":24.33,"l":23.6316,"n":236,"o":24.33,"t":"2026-07-15T04:00:00Z","v":3688,"vw":23.830103},{"c":23.9731,"h":24.14,"l":23.67,"n":229,"o":23.905,"t":"2026-07-16T04:00:00Z","v":10100,"vw":23.832536},{"c":23.58,"h":24.65,"l":23.41,"n":260,"o":24.65,"t":"2026-07-17T04:00:00Z","v":23096,"vw":24.180467},{"c":23.3857,"h":24.07,"l":23.27,"n":327,"o":23.66,"t":"2026-07-20T04:00:00Z","v":29374,"vw":23.599287},{"c":23.32,"h":23.38,"l":23.02,"n":168,"o":23.02,"t":"2026-07-21T04:00:00Z","v":6957,"vw":23.275555},{"c":24.41,"h":24.41,"l":23.77,"n":224,"o":23.77,"t":"2026-07-22T04:00:00Z","v":11680,"vw":24.260191},{"c":24.69,"h":24.79,"l":24.32,"n":249,"o":24.36,"t":"2026-07-23T04:00:00Z","v":7983,"vw":24.574502},{"c":24.7702,"h":25.1,"l":24.56,"n":213,"o":24.76,"t":"2026-07-24T04:00:00Z","v":24592,"vw":24.696862},{"c":24.0938,"h":24.87,"l":24,"n":340,"o":24.87,"t":"2026-07-27T04:00:00Z","v":18109,"vw":24.387762},{"c":23.986,"h":24.82,"l":23.986,"n":193,"o":24.28,"t":"2026-07-28T04:00:00Z","v":11721,"vw":24.571514},{"c":23.3217,"h":24.08,"l":23.15,"n":275,"o":24.08,"t":"2026-07-29T04:00:00Z","v":5859,"vw":23.385267},{"c":23.06,"h":23.4694,"l":22.83,"n":366,"o":23.4694,"t":"2026-07-30T04:00:00Z","v":20466,"vw":23.062573},{"c":22.7943,"h":23.04,"l":22.59,"n":372,"o":22.825,"t":"2026-07-31T04:00:00Z","v":32247,"vw":22.948435},{"c":22.75,"h":22.8125,"l":22.34,"n":254,"o":22.42,"t":"2026-08-03T04:00:00Z","v":18840,"vw":22.567838},{"c":22.505,"h":22.78,"l":21.9611,"n":445,"o":21.9611,"t":"2026-08-04T04:00:00Z","v":35538,"vw":22.548662},{"c":21.9583,"h":22.61,"l":21.73,"n":317,"o":22.61,"t":"2026-08-05T04:00:00Z","v":35978,"vw":21.959621},{"c":21.6088,"h":21.96,"l":21.54,"n":200,"o":21.96,"t":"2026-08-06T04:00:00Z","v":9562,"vw":21.672626},{"c":21.88,"h":22.15,"l":21.26,"n":253,"o":21.33,"t":"2026-08-07T04:00:00Z","v":15901,"vw":21.745109},{"c":21.4069,"h":21.56,"l":21.397,"n":200,"o":21.397,"t":"2026-08-10T04:00:00Z","v":5823,"vw":21.460295},{"c":21.883,"h":21.97,"l":21.35,"n":303,"o":21.35,"t":"2026-08-11T04:00:00Z","v":21886,"vw":21.794163},{"c":21.9996,"h":22.18,"l":21.95,"n":175,"o":22.025,"t":"2026-08-12T04:00:00Z","v":8253,"vw":22.118761},{"c":22.31,"h":22.4419,"l":22.31,"n":182,"o":22.38,"t":"2026-08-13T04:00:00Z","v":7535,"vw":22.330475},{"c":22.5992,"h":22.6899,"l":22.28,"n":241,"o":22.28,"t":"2026-08-14T04:00:00Z","v":26712,"vw":22.580714},{"c":22.44,"h":22.65,"l":22.14,"n":131,"o":22.65,"t":"2026-08-17T04:00:00Z","v":19723,"vw":22.376344},{"c":22.3271,"h":22.92,"l":22.3271,"n":85,"o":22.7301,"t":"2026-08-18T04:00:00Z","v":3584,"vw":22.721124},{"c":22.3536,"h":22.57,"l":22.14,"n":190,"o":22.57,"t":"2026-08-19T04:00:00Z","v":9865,"vw":22.359114},{"c":22.07,"h":22.46,"l":22.07,"n":132,"o":22.35,"t":"2026-08-20T04:00:00Z","v":9113,"vw":22.379554},{"c":21.059,"h":22.38,"l":21.059,"n":202,"o":22.38,"t":"2026-08-21T04:00:00Z","v":9441,"vw":21.424117},{"c":21.49,"h":21.52,"l":20.96,"n":787,"o":21.24,"t":"2026-08-24T04:00:00Z","v":36075,"vw":21.285923},{"c":21.5935,"h":21.67,"l":21.3702,"n":249,"o":21.67,"t":"2026-08-25T04:00:00Z","v":13222,"vw":21.533873},{"c":21.7828,"h":21.95,"l":21.65,"n":149,"o":21.88,"t":"2026-08-26T04:00:00Z","v":9366,"vw":21.79204},{"c":21.44,"h":21.46,"l":21.2,"n":225,"o":21.2,"t":"2026-08-27T04:00:00Z","v":14895,"vw":21.273422},{"c":20.9128,"h":21.45,"l":20.7692,"n":370,"o":21.45,"t":"2026-08-28T04:00:00Z","v":146326,"vw":21.114532},{"c":20.53,"h":20.53,"l":20.19,"n":300,"o":20.3,"t":"2026-08-31T04:00:00Z","v":40933,"vw":20.428369},{"c":20.7861,"h":21.8479,"l":20.315,"n":314,"o":20.67,"t":"2026-09-01T04:00:00Z","v":17385,"vw":20.614858},{"c":20.87,"h":20.965,"l":20.25,"n":494,"o":20.285,"t":"2026-09-02T04:00:00Z","v":84663,"vw":20.482115},{"c":21.23,"h":21.31,"l":20.82,"n":254,"o":20.82,"t":"2026-09-03T04:00:00Z","v":15346,"vw":21.216253},{"c":21.1753,"h":21.3,"l":21.16,"n":130,"o":21.24,"t":"2026-09-04T04:00:00Z","v":12689,"vw":21.244615},{"c":21.665,"h":22.345,"l":21.53,"n":259,"o":21.62,"t":"2026-09-08T04:00:00Z","v":35156,"vw":21.690683},{"c":21.1515,"h":21.53,"l":21,"n":234,"o":21.47,"t":"2026-09-09T04:00:00Z","v":8724,"vw":21.130973},{"c":20.73,"h":21.33,"l":20.73,"n":252,"o":21.33,"t":"2026-09-10T04:00:00Z","v":20950,"vw":20.924244},{"c":20.59,"h":20.92,"l":20.5,"n":138,"o":20.92,"t":"2026-09-11T04:00:00Z","v":10881,"vw":20.737916},{"c":20.05,"h":20.6,"l":19.75,"n":458,"o":20.47,"t":"2026-09-14T04:00:00Z","v":56364,"vw":20.225516},{"c":19.5748,"h":20.26,"l":19.545,"n":213,"o":20.26,"t":"2026-09-15T04:00:00Z","v":13100,"vw":19.692747},{"c":19.5,"h":19.8,"l":19.445,"n":234,"o":19.8,"t":"2026-09-16T04:00:00Z","v":7438,"vw":19.593746},{"c":19.91,"h":19.9487,"l":19.59,"n":359,"o":19.91,"t":"2026-09-17T04:00:00Z","v":14525,"vw":19.849656},{"c":19.3,"h":19.47,"l":19.3,"n":263,"o":19.47,"t":"2026-09-18T04:00:00Z","v":7941,"vw":19.373565},{"c":19.1212,"h":19.42,"l":19.0562,"n":336,"o":19.42,"t":"2026-09-21T04:00:00Z","v":17795,"vw":19.198219},{"c":19.03,"h":19.28,"l":19.03,"n":322,"o":19.16,"t":"2026-09-22T04:00:00Z","v":14976,"vw":19.091066},{"c":18.24,"h":18.46,"l":18.1505,"n":471,"o":18.43,"t":"2026-09-23T04:00:00Z","v":26284,"vw":18.229916},{"c":17.85,"h":18.185,"l":17.85,"n":565,"o":18.12,"t":"2026-09-24T04:00:00Z","v":35702,"vw":17.980734},{"c":17.9575,"h":18.35,"l":17.63,"n":385,"o":17.83,"t":"2026-09-25T04:00:00Z","v":18307,"vw":17.878201},{"c":17.71,"h":18.1,"l":17.59,"n":434,"o":18.1,"t":"2026-09-28T04:00:00Z","v":38442,"vw":17.797846},{"c":18.1368,"h":18.19,"l":17.65,"n":336,"o":17.9,"t":"2026-09-29T04:00:00Z","v":23813,"vw":18.077509},{"c":17.9,"h":18.3,"l":17.85,"n":274,"o":18.3,"t":"2026-09-30T04:00:00Z","v":36852,"vw":18.008526},{"c":18.05,"h":18.08,"l":17.57,"n":197,"o":17.88,"t":"2026-10-01T04:00:00Z","v":33822,"vw":17.777538},{"c":18.1796,"h":18.475,"l":18.08,"n":195,"o":18.3,"t":"2026-10-02T04:00:00Z","v":14590,"vw":18.202317},{"c":18.3106,"h":18.52,"l":18.01,"n":206,"o":18.32,"t":"2026-10-05T04:00:00Z","v":23421,"vw":18.286045},{"c":19.46,"h":19.46,"l":18.9148,"n":365,"o":19.11,"t":"2026-10-06T04:00:00Z","v":29939,"vw":19.144539},{"c":19.395,"h":19.56,"l":19.08,"n":179,"o":19.08,"t":"2026-10-07T04:00:00Z","v":15438,"vw":19.345293},{"c":19.29,"h":19.56,"l":18.9005,"n":164,"o":19.5,"t":"2026-10-08T04:00:00Z","v":11784,"vw":19.304767},{"c":19.6,"h":19.69,"l":19.33,"n":259,"o":19.33,"t":"2026-10-09T04:00:00Z","v":19050,"vw":19.588197},{"c":19.74,"h":19.83,"l":19.475,"n":303,"o":19.66,"t":"2026-10-12T04:00:00Z","v":33752,"vw":19.671477},{"c":20.05,"h":20.12,"l":19.4907,"n":250,"o":19.77,"t":"2026-10-13T04:00:00Z","v":32922,"vw":20.046862},{"c":19.9288,"h":20.02,"l":19.525,"n":282,"o":20.02,"t":"2026-10-14T04:00:00Z","v":18990,"vw":19.755289},{"c":19.83,"h":20.06,"l":19.66,"n":337,"o":20.06,"t":"2026-10-15T04:00:00Z","v":17824,"vw":19.824616},{"c":20.38,"h":20.4201,"l":19.91,"n":143,"o":19.91,"t":"2026-10-16T04:00:00Z","v":5598,"vw":20.242357},{"c":19.57,"h":20.18,"l":19.47,"n":337,"o":20.15,"t":"2026-10-19T04:00:00Z","v":30081,"vw":19.860401},{"c":20.0089,"h":20.1,"l":19.7,"n":216,"o":19.7,"t":"2026-10-20T04:00:00Z","v":13034,"vw":19.893456},{"c":20.2269,"h":20.3193,"l":20.1,"n":236,"o":20.1,"t":"2026-10-21T04:00:00Z","v":6502,"vw":20.232015},{"c":20.9569,"h":20.96,"l":20.2901,"n":392,"o":20.4,"t":"2026-10-22T04:00:00Z","v":23909,"vw":20.766462},{"c":20.605,"h":20.82,"l":20.605,"n":48,"o":20.78,"t":"2026-10-23T04:00:00Z","v":2186,"vw":20.663771}],"volatilityBars":[{"c":19.16,"h":19.16,"l":19.16,"n":5,"o":19.16,"t":"2026-09-22T14:15:00Z","v":266,"vw":19.16},{"c":19.24,"h":19.24,"l":19.23,"n":5,"o":19.23,"t":"2026-09-22T15:15:00Z","v":650,"vw":19.238319},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-22T15:45:00Z","v":100,"vw":19.28},{"c":19.19,"h":19.19,"l":19.18,"n":4,"o":19.18,"t":"2026-09-22T17:30:00Z","v":872,"vw":19.181401},{"c":19.11,"h":19.11,"l":19.1,"n":15,"o":19.1,"t":"2026-09-22T18:15:00Z","v":1016,"vw":19.1025},{"c":19.09,"h":19.12,"l":19.09,"n":24,"o":19.107,"t":"2026-09-22T18:30:00Z","v":2107,"vw":19.104031},{"c":19.08,"h":19.1,"l":19.08,"n":3,"o":19.1,"t":"2026-09-22T19:30:00Z","v":634,"vw":19.09683},{"c":19.03,"h":19.1,"l":19.03,"n":124,"o":19.0597,"t":"2026-09-22T19:45:00Z","v":7986,"vw":19.056868},{"c":18.32,"h":18.43,"l":18.32,"n":13,"o":18.43,"t":"2026-09-23T13:45:00Z","v":963,"vw":18.375113},{"c":18.35,"h":18.36,"l":18.26,"n":18,"o":18.33,"t":"2026-09-23T14:00:00Z","v":2774,"vw":18.281415},{"c":18.455,"h":18.455,"l":18.455,"n":1,"o":18.455,"t":"2026-09-23T14:30:00Z","v":500,"vw":18.455},{"c":18.43,"h":18.46,"l":18.43,"n":8,"o":18.455,"t":"2026-09-23T14:45:00Z","v":746,"vw":18.450714},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-09-23T15:00:00Z","v":100,"vw":18.36},{"c":18.3,"h":18.3,"l":18.25,"n":22,"o":18.2538,"t":"2026-09-23T15:30:00Z","v":1237,"vw":18.262178},{"c":18.26,"h":18.26,"l":18.26,"n":3,"o":18.26,"t":"2026-09-23T15:45:00Z","v":600,"vw":18.26},{"c":18.2501,"h":18.26,"l":18.2501,"n":4,"o":18.26,"t":"2026-09-23T16:00:00Z","v":725,"vw":18.251556},{"c":18.34,"h":18.34,"l":18.33,"n":2,"o":18.33,"t":"2026-09-23T16:30:00Z","v":200,"vw":18.335},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-23T18:15:00Z","v":150,"vw":18.25},{"c":18.23,"h":18.24,"l":18.2,"n":46,"o":18.24,"t":"2026-09-23T18:30:00Z","v":6898,"vw":18.20894},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-09-23T18:45:00Z","v":100,"vw":18.21},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-09-23T19:00:00Z","v":100,"vw":18.22},{"c":18.18,"h":18.34,"l":18.1505,"n":148,"o":18.19,"t":"2026-09-23T19:45:00Z","v":9247,"vw":18.168919},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-09-23T20:00:00Z","v":107,"vw":18.24},{"c":18.14,"h":18.14,"l":18.12,"n":6,"o":18.12,"t":"2026-09-24T13:30:00Z","v":1125,"vw":18.122},{"c":18.185,"h":18.185,"l":18.175,"n":31,"o":18.18,"t":"2026-09-24T14:00:00Z","v":5765,"vw":18.177387},{"c":18.17,"h":18.18,"l":18.17,"n":6,"o":18.18,"t":"2026-09-24T14:15:00Z","v":716,"vw":18.174188},{"c":18.0001,"h":18.0028,"l":18.0001,"n":16,"o":18.0028,"t":"2026-09-24T14:30:00Z","v":480,"vw":18.00184},{"c":18,"h":18,"l":18,"n":13,"o":18,"t":"2026-09-24T14:45:00Z","v":1632,"vw":18},{"c":17.9,"h":17.93,"l":17.9,"n":16,"o":17.9286,"t":"2026-09-24T15:00:00Z","v":1333,"vw":17.923073},{"c":17.945,"h":17.96,"l":17.945,"n":3,"o":17.96,"t":"2026-09-24T15:15:00Z","v":288,"vw":17.954444},{"c":17.85,"h":17.85,"l":17.85,"n":8,"o":17.85,"t":"2026-09-24T15:45:00Z","v":118,"vw":17.85},{"c":18.11,"h":18.11,"l":18.1,"n":3,"o":18.1,"t":"2026-09-24T17:00:00Z","v":300,"vw":18.106667},{"c":18.03,"h":18.07,"l":18.03,"n":5,"o":18.05,"t":"2026-09-24T17:15:00Z","v":414,"vw":18.0525},{"c":18.04,"h":18.05,"l":18.02,"n":10,"o":18.02,"t":"2026-09-24T17:30:00Z","v":774,"vw":18.035},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-09-24T17:45:00Z","v":100,"vw":18.01},{"c":17.95,"h":17.95,"l":17.95,"n":15,"o":17.95,"t":"2026-09-24T18:30:00Z","v":1209,"vw":17.95},{"c":17.95,"h":17.99,"l":17.94,"n":24,"o":17.949,"t":"2026-09-24T19:00:00Z","v":1248,"vw":17.953563},{"c":17.91,"h":17.91,"l":17.8905,"n":7,"o":17.8905,"t":"2026-09-24T19:15:00Z","v":389,"vw":17.898029},{"c":17.97,"h":17.99,"l":17.97,"n":17,"o":17.9891,"t":"2026-09-24T19:30:00Z","v":765,"vw":17.979775},{"c":17.85,"h":18.07,"l":17.85,"n":237,"o":17.89,"t":"2026-09-24T19:45:00Z","v":17224,"vw":17.896207},{"c":17.83,"h":17.83,"l":17.83,"n":9,"o":17.83,"t":"2026-09-25T13:30:00Z","v":882,"vw":17.83},{"c":17.76,"h":17.76,"l":17.73,"n":8,"o":17.75,"t":"2026-09-25T13:45:00Z","v":1380,"vw":17.757019},{"c":17.67,"h":17.67,"l":17.67,"n":5,"o":17.67,"t":"2026-09-25T15:00:00Z","v":435,"vw":17.67},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-09-25T15:30:00Z","v":100,"vw":17.65},{"c":17.63,"h":17.65,"l":17.63,"n":8,"o":17.65,"t":"2026-09-25T15:45:00Z","v":614,"vw":17.646},{"c":17.78,"h":17.78,"l":17.7799,"n":3,"o":17.7799,"t":"2026-09-25T16:30:00Z","v":1200,"vw":17.779917},{"c":17.76,"h":17.76,"l":17.75,"n":3,"o":17.75,"t":"2026-09-25T17:00:00Z","v":281,"vw":17.755},{"c":17.81,"h":17.81,"l":17.79,"n":11,"o":17.79,"t":"2026-09-25T18:15:00Z","v":2484,"vw":17.797603},{"c":17.95,"h":18.35,"l":17.92,"n":141,"o":17.9902,"t":"2026-09-25T19:45:00Z","v":8727,"vw":17.982264},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-09-28T13:15:00Z","v":200,"vw":18.12},{"c":17.79,"h":18.1,"l":17.59,"n":42,"o":18.1,"t":"2026-09-28T13:30:00Z","v":11699,"vw":17.882925},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-09-28T13:45:00Z","v":800,"vw":17.86},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-09-28T14:00:00Z","v":101,"vw":17.75},{"c":17.8228,"h":17.829,"l":17.8228,"n":4,"o":17.829,"t":"2026-09-28T14:30:00Z","v":826,"vw":17.82406},{"c":17.74,"h":17.74,"l":17.71,"n":9,"o":17.71,"t":"2026-09-28T16:30:00Z","v":2585,"vw":17.738809},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-09-28T16:45:00Z","v":124,"vw":17.7},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-09-28T17:30:00Z","v":100,"vw":17.74},{"c":17.77,"h":17.78,"l":17.77,"n":4,"o":17.78,"t":"2026-09-28T18:00:00Z","v":207,"vw":17.775},{"c":17.77,"h":17.77,"l":17.7699,"n":25,"o":17.77,"t":"2026-09-28T18:15:00Z","v":10626,"vw":17.769994},{"c":17.76,"h":17.8,"l":17.74,"n":6,"o":17.8,"t":"2026-09-28T18:45:00Z","v":324,"vw":17.766667},{"c":17.73,"h":17.74,"l":17.73,"n":7,"o":17.74,"t":"2026-09-28T19:00:00Z","v":206,"vw":17.735},{"c":17.74,"h":17.75,"l":17.73,"n":3,"o":17.73,"t":"2026-09-28T19:30:00Z","v":300,"vw":17.74},{"c":17.71,"h":17.75,"l":17.705,"n":122,"o":17.75,"t":"2026-09-28T19:45:00Z","v":8540,"vw":17.724167},{"c":17.65,"h":17.9,"l":17.65,"n":10,"o":17.9,"t":"2026-09-29T13:30:00Z","v":1222,"vw":17.795397},{"c":17.9099,"h":17.9507,"l":17.9099,"n":17,"o":17.9507,"t":"2026-09-29T13:45:00Z","v":1013,"vw":17.915786},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-29T14:00:00Z","v":100,"vw":17.88},{"c":17.91,"h":17.91,"l":17.91,"n":4,"o":17.91,"t":"2026-09-29T14:30:00Z","v":330,"vw":17.91},{"c":17.925,"h":17.925,"l":17.925,"n":2,"o":17.925,"t":"2026-09-29T16:00:00Z","v":147,"vw":17.925},{"c":17.93,"h":17.93,"l":17.93,"n":3,"o":17.93,"t":"2026-09-29T16:15:00Z","v":216,"vw":17.93},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-09-29T16:30:00Z","v":112,"vw":17.93},{"c":18.0099,"h":18.0099,"l":18.0099,"n":1,"o":18.0099,"t":"2026-09-29T17:45:00Z","v":600,"vw":18.0099},{"c":17.99,"h":17.99,"l":17.99,"n":2,"o":17.99,"t":"2026-09-29T18:00:00Z","v":150,"vw":17.99},{"c":18.0386,"h":18.05,"l":18.02,"n":13,"o":18.02,"t":"2026-09-29T18:15:00Z","v":3570,"vw":18.036539},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-09-29T19:00:00Z","v":108,"vw":18.07},{"c":18.175,"h":18.19,"l":18.175,"n":5,"o":18.18,"t":"2026-09-29T19:30:00Z","v":500,"vw":18.185},{"c":18.1401,"h":18.1601,"l":17.8101,"n":178,"o":18.1106,"t":"2026-09-29T19:45:00Z","v":14604,"vw":18.133711},{"c":18.69,"h":18.69,"l":18.29,"n":10,"o":18.29,"t":"2026-09-30T13:15:00Z","v":3006,"vw":18.623255},{"c":18.0081,"h":18.3,"l":17.91,"n":29,"o":18.3,"t":"2026-09-30T13:30:00Z","v":12483,"vw":18.061327},{"c":18.03,"h":18.055,"l":18.03,"n":7,"o":18.05,"t":"2026-09-30T13:45:00Z","v":413,"vw":18.045354},{"c":18.035,"h":18.07,"l":18.035,"n":2,"o":18.07,"t":"2026-09-30T14:00:00Z","v":400,"vw":18.04375},{"c":18.0601,"h":18.0601,"l":18.06,"n":5,"o":18.06,"t":"2026-09-30T14:15:00Z","v":863,"vw":18.06002},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-09-30T17:00:00Z","v":1413,"vw":18.07},{"c":18.06,"h":18.06,"l":18.02,"n":5,"o":18.02,"t":"2026-09-30T17:15:00Z","v":1537,"vw":18.02921},{"c":18.03,"h":18.03,"l":18.03,"n":6,"o":18.03,"t":"2026-09-30T17:30:00Z","v":4133,"vw":18.03},{"c":18,"h":18.02,"l":18,"n":4,"o":18.02,"t":"2026-09-30T17:45:00Z","v":300,"vw":18.01},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-09-30T18:00:00Z","v":100,"vw":17.99},{"c":17.935,"h":17.95,"l":17.935,"n":4,"o":17.95,"t":"2026-09-30T18:15:00Z","v":929,"vw":17.948348},{"c":17.95,"h":17.95,"l":17.92,"n":3,"o":17.92,"t":"2026-09-30T18:30:00Z","v":471,"vw":17.926757},{"c":17.94,"h":17.94,"l":17.905,"n":26,"o":17.92,"t":"2026-09-30T18:45:00Z","v":2033,"vw":17.916221},{"c":17.9724,"h":17.98,"l":17.9724,"n":3,"o":17.98,"t":"2026-09-30T19:00:00Z","v":201,"vw":17.9762},{"c":17.99,"h":18,"l":17.99,"n":2,"o":18,"t":"2026-09-30T19:15:00Z","v":200,"vw":17.995},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-09-30T19:30:00Z","v":100,"vw":17.98},{"c":17.85,"h":17.985,"l":17.85,"n":74,"o":17.93,"t":"2026-09-30T19:45:00Z","v":6802,"vw":17.89155},{"c":17.9,"h":17.9,"l":17.9,"n":3,"o":17.9,"t":"2026-09-30T20:00:00Z","v":128,"vw":17.9},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-01T08:00:00Z","v":558,"vw":17.94},{"c":17.73,"h":17.91,"l":17.73,"n":60,"o":17.88,"t":"2026-10-01T13:30:00Z","v":18052,"vw":17.783282},{"c":17.62,"h":17.68,"l":17.62,"n":7,"o":17.68,"t":"2026-10-01T13:45:00Z","v":831,"vw":17.645},{"c":17.5701,"h":17.5701,"l":17.57,"n":3,"o":17.57,"t":"2026-10-01T14:00:00Z","v":3800,"vw":17.570053},{"c":17.6601,"h":17.6601,"l":17.66,"n":6,"o":17.66,"t":"2026-10-01T14:15:00Z","v":540,"vw":17.66005},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-01T14:30:00Z","v":930,"vw":17.71},{"c":17.7192,"h":17.7192,"l":17.7192,"n":1,"o":17.7192,"t":"2026-10-01T14:45:00Z","v":500,"vw":17.7192},{"c":17.89,"h":17.89,"l":17.89,"n":6,"o":17.89,"t":"2026-10-01T15:15:00Z","v":2300,"vw":17.89},{"c":17.91,"h":17.91,"l":17.86,"n":9,"o":17.86,"t":"2026-10-01T15:30:00Z","v":4050,"vw":17.891275},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-01T16:30:00Z","v":100,"vw":18},{"c":18.08,"h":18.08,"l":18.08,"n":7,"o":18.08,"t":"2026-10-01T18:00:00Z","v":283,"vw":18.08},{"c":17.99,"h":17.99,"l":17.98,"n":4,"o":17.98,"t":"2026-10-01T19:30:00Z","v":336,"vw":17.987015},{"c":18.05,"h":18.05,"l":18.05,"n":10,"o":18.05,"t":"2026-10-01T19:45:00Z","v":474,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-10-01T20:00:00Z","v":284,"vw":18.05},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-02T13:00:00Z","v":100,"vw":18.29},{"c":18.4,"h":18.4,"l":18.3,"n":28,"o":18.3,"t":"2026-10-02T13:30:00Z","v":1176,"vw":18.36},{"c":18.2206,"h":18.475,"l":18.2206,"n":24,"o":18.475,"t":"2026-10-02T13:45:00Z","v":1214,"vw":18.407075},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-02T14:00:00Z","v":300,"vw":18.21},{"c":18.25,"h":18.27,"l":18.25,"n":3,"o":18.27,"t":"2026-10-02T15:15:00Z","v":276,"vw":18.260476},{"c":18.2001,"h":18.2001,"l":18.2,"n":3,"o":18.2,"t":"2026-10-02T16:00:00Z","v":450,"vw":18.20005},{"c":18.16,"h":18.18,"l":18.16,"n":3,"o":18.18,"t":"2026-10-02T16:15:00Z","v":3948,"vw":18.160973},{"c":18.13,"h":18.13,"l":18.12,"n":3,"o":18.12,"t":"2026-10-02T16:30:00Z","v":399,"vw":18.125013},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-02T16:45:00Z","v":400,"vw":18.12},{"c":18.2,"h":18.2,"l":18.18,"n":40,"o":18.18,"t":"2026-10-02T17:15:00Z","v":3504,"vw":18.19697},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-02T18:15:00Z","v":146,"vw":18.2},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-02T18:45:00Z","v":250,"vw":18.08},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-02T19:15:00Z","v":575,"vw":18.2},{"c":18.18,"h":18.19,"l":18.18,"n":3,"o":18.19,"t":"2026-10-02T19:45:00Z","v":638,"vw":18.187837},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-05T11:00:00Z","v":250,"vw":18.46},{"c":18.81,"h":18.81,"l":18.8,"n":6,"o":18.8,"t":"2026-10-05T12:00:00Z","v":604,"vw":18.808138},{"c":18.32,"h":18.32,"l":18.32,"n":9,"o":18.32,"t":"2026-10-05T13:30:00Z","v":1537,"vw":18.32},{"c":18.1,"h":18.1,"l":18.01,"n":11,"o":18.01,"t":"2026-10-05T13:45:00Z","v":5553,"vw":18.074114},{"c":18.345,"h":18.345,"l":18.297,"n":6,"o":18.297,"t":"2026-10-05T14:00:00Z","v":1393,"vw":18.336308},{"c":18.35,"h":18.35,"l":18.31,"n":21,"o":18.32,"t":"2026-10-05T14:15:00Z","v":981,"vw":18.326667},{"c":18.43,"h":18.43,"l":18.4,"n":9,"o":18.4,"t":"2026-10-05T14:30:00Z","v":527,"vw":18.41},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-05T14:45:00Z","v":1000,"vw":18.37},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-05T15:15:00Z","v":2000,"vw":18.38},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-05T16:45:00Z","v":100,"vw":18.52},{"c":18.47,"h":18.47,"l":18.47,"n":3,"o":18.47,"t":"2026-10-05T17:00:00Z","v":869,"vw":18.47},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-05T18:15:00Z","v":1100,"vw":18.35},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-05T18:45:00Z","v":100,"vw":18.39},{"c":18.39,"h":18.41,"l":18.39,"n":8,"o":18.39,"t":"2026-10-05T19:00:00Z","v":2873,"vw":18.398477},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-05T19:15:00Z","v":100,"vw":18.42},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-05T19:30:00Z","v":100,"vw":18.39},{"c":18.31,"h":18.48,"l":18.27,"n":13,"o":18.36,"t":"2026-10-05T19:45:00Z","v":2194,"vw":18.350462},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-06T08:00:00Z","v":583,"vw":18.3},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-06T09:00:00Z","v":287,"vw":18.9},{"c":19.1074,"h":19.11,"l":19.1074,"n":7,"o":19.11,"t":"2026-10-06T13:30:00Z","v":1012,"vw":19.1087},{"c":18.9148,"h":19.0286,"l":18.9148,"n":3,"o":19.0286,"t":"2026-10-06T13:45:00Z","v":783,"vw":18.947776},{"c":19.108,"h":19.11,"l":19.03,"n":30,"o":19.05,"t":"2026-10-06T14:00:00Z","v":4889,"vw":19.067464},{"c":19.04,"h":19.0408,"l":19.04,"n":2,"o":19.0408,"t":"2026-10-06T14:15:00Z","v":1350,"vw":19.040148},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-06T14:30:00Z","v":100,"vw":19.11},{"c":19.13,"h":19.13,"l":19.11,"n":4,"o":19.11,"t":"2026-10-06T14:45:00Z","v":1123,"vw":19.115},{"c":19.13,"h":19.13,"l":19.12,"n":3,"o":19.12,"t":"2026-10-06T15:00:00Z","v":248,"vw":19.125},{"c":19.22,"h":19.22,"l":19.18,"n":6,"o":19.18,"t":"2026-10-06T15:15:00Z","v":502,"vw":19.198},{"c":19.27,"h":19.27,"l":19.2,"n":18,"o":19.21,"t":"2026-10-06T15:30:00Z","v":2940,"vw":19.213572},{"c":19.18,"h":19.19,"l":19.18,"n":7,"o":19.19,"t":"2026-10-06T15:45:00Z","v":545,"vw":19.182},{"c":19.235,"h":19.235,"l":19.235,"n":1,"o":19.235,"t":"2026-10-06T16:15:00Z","v":200,"vw":19.235},{"c":19.21,"h":19.22,"l":19.21,"n":5,"o":19.22,"t":"2026-10-06T17:15:00Z","v":1745,"vw":19.216471},{"c":19.14,"h":19.21,"l":19.14,"n":4,"o":19.21,"t":"2026-10-06T18:15:00Z","v":2137,"vw":19.147423},{"c":19.16,"h":19.165,"l":19.125,"n":17,"o":19.125,"t":"2026-10-06T18:30:00Z","v":3860,"vw":19.155675},{"c":19.16,"h":19.21,"l":19.16,"n":10,"o":19.21,"t":"2026-10-06T18:45:00Z","v":2288,"vw":19.171873},{"c":19.2,"h":19.2001,"l":19.2,"n":13,"o":19.2,"t":"2026-10-06T19:00:00Z","v":903,"vw":19.200014},{"c":19.28,"h":19.28,"l":19.2198,"n":4,"o":19.2198,"t":"2026-10-06T19:30:00Z","v":933,"vw":19.271585},{"c":19.3896,"h":19.3896,"l":19.3896,"n":11,"o":19.3896,"t":"2026-10-06T19:45:00Z","v":266,"vw":19.3896},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-10-06T20:00:00Z","v":107,"vw":19.46},{"c":19.275,"h":19.275,"l":19.08,"n":7,"o":19.08,"t":"2026-10-07T13:30:00Z","v":3508,"vw":19.135667},{"c":19.26,"h":19.3,"l":19.26,"n":3,"o":19.29,"t":"2026-10-07T13:45:00Z","v":300,"vw":19.283333},{"c":19.28,"h":19.28,"l":19.2699,"n":7,"o":19.27,"t":"2026-10-07T14:15:00Z","v":907,"vw":19.272109},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-07T15:00:00Z","v":500,"vw":19.28},{"c":19.4,"h":19.4,"l":19.4,"n":7,"o":19.4,"t":"2026-10-07T16:15:00Z","v":540,"vw":19.4},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-07T16:45:00Z","v":100,"vw":19.38},{"c":19.45,"h":19.46,"l":19.45,"n":23,"o":19.46,"t":"2026-10-07T17:15:00Z","v":1929,"vw":19.45878},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-07T17:45:00Z","v":750,"vw":19.47},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-07T18:00:00Z","v":771,"vw":19.47},{"c":19.51,"h":19.56,"l":19.5,"n":5,"o":19.56,"t":"2026-10-07T18:45:00Z","v":1400,"vw":19.511421},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-07T19:15:00Z","v":250,"vw":19.48},{"c":19.43,"h":19.43,"l":19.43,"n":3,"o":19.43,"t":"2026-10-07T19:30:00Z","v":242,"vw":19.43},{"c":19.395,"h":19.42,"l":19.395,"n":34,"o":19.42,"t":"2026-10-07T19:45:00Z","v":2923,"vw":19.40664},{"c":19.5,"h":19.5,"l":19.5,"n":15,"o":19.5,"t":"2026-10-08T13:30:00Z","v":1430,"vw":19.5},{"c":19.56,"h":19.56,"l":19.56,"n":4,"o":19.56,"t":"2026-10-08T13:45:00Z","v":1680,"vw":19.56},{"c":19.4999,"h":19.4999,"l":19.46,"n":3,"o":19.46,"t":"2026-10-08T14:00:00Z","v":1001,"vw":19.48394},{"c":19.255,"h":19.255,"l":19.255,"n":2,"o":19.255,"t":"2026-10-08T15:00:00Z","v":510,"vw":19.255},{"c":19.105,"h":19.105,"l":19.1,"n":2,"o":19.1,"t":"2026-10-08T15:45:00Z","v":2340,"vw":19.1025},{"c":19.08,"h":19.14,"l":19.08,"n":4,"o":19.14,"t":"2026-10-08T16:15:00Z","v":230,"vw":19.11},{"c":18.9005,"h":18.92,"l":18.9005,"n":2,"o":18.92,"t":"2026-10-08T16:30:00Z","v":410,"vw":18.905256},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-08T17:30:00Z","v":1000,"vw":19.2},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-08T18:15:00Z","v":100,"vw":19.18},{"c":19.3,"h":19.385,"l":19.28,"n":27,"o":19.32,"t":"2026-10-08T19:45:00Z","v":1608,"vw":19.30528},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-08T20:00:00Z","v":104,"vw":19.29},{"c":19.41,"h":19.41,"l":19.33,"n":15,"o":19.33,"t":"2026-10-09T13:30:00Z","v":530,"vw":19.37908},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-09T14:30:00Z","v":100,"vw":19.36},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-09T16:45:00Z","v":650,"vw":19.54},{"c":19.579,"h":19.58,"l":19.579,"n":2,"o":19.58,"t":"2026-10-09T17:00:00Z","v":5215,"vw":19.579981},{"c":19.55,"h":19.57,"l":19.55,"n":5,"o":19.57,"t":"2026-10-09T17:15:00Z","v":571,"vw":19.556202},{"c":19.58,"h":19.59,"l":19.57,"n":7,"o":19.58,"t":"2026-10-09T17:30:00Z","v":662,"vw":19.58},{"c":19.62,"h":19.62,"l":19.57,"n":18,"o":19.59,"t":"2026-10-09T17:45:00Z","v":1910,"vw":19.584471},{"c":19.64,"h":19.64,"l":19.61,"n":24,"o":19.62,"t":"2026-10-09T18:00:00Z","v":2331,"vw":19.625273},{"c":19.63,"h":19.63,"l":19.6,"n":16,"o":19.61,"t":"2026-10-09T18:15:00Z","v":1946,"vw":19.609394},{"c":19.62,"h":19.62,"l":19.6199,"n":2,"o":19.6199,"t":"2026-10-09T18:30:00Z","v":600,"vw":19.619917},{"c":19.6,"h":19.69,"l":19.59,"n":51,"o":19.65,"t":"2026-10-09T19:45:00Z","v":3056,"vw":19.610345},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-12T08:00:00Z","v":350,"vw":20},{"c":19.495,"h":19.66,"l":19.475,"n":37,"o":19.66,"t":"2026-10-12T13:30:00Z","v":12842,"vw":19.527714},{"c":19.7397,"h":19.74,"l":19.55,"n":10,"o":19.55,"t":"2026-10-12T13:45:00Z","v":593,"vw":19.644925},{"c":19.7399,"h":19.76,"l":19.7399,"n":6,"o":19.76,"t":"2026-10-12T14:00:00Z","v":1250,"vw":19.746659},{"c":19.79,"h":19.79,"l":19.79,"n":2,"o":19.79,"t":"2026-10-12T14:30:00Z","v":339,"vw":19.79},{"c":19.78,"h":19.78,"l":19.78,"n":5,"o":19.78,"t":"2026-10-12T14:45:00Z","v":1000,"vw":19.78},{"c":19.765,"h":19.765,"l":19.75,"n":10,"o":19.75,"t":"2026-10-12T15:00:00Z","v":1733,"vw":19.751471},{"c":19.81,"h":19.829,"l":19.7999,"n":48,"o":19.8,"t":"2026-10-12T15:15:00Z","v":5806,"vw":19.810963},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-12T15:30:00Z","v":100,"vw":19.81},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-12T16:30:00Z","v":1000,"vw":19.76},{"c":19.76,"h":19.77,"l":19.75,"n":16,"o":19.77,"t":"2026-10-12T17:30:00Z","v":1500,"vw":19.757692},{"c":19.78,"h":19.78,"l":19.75,"n":18,"o":19.75,"t":"2026-10-12T17:45:00Z","v":2579,"vw":19.7638},{"c":19.7201,"h":19.7201,"l":19.71,"n":9,"o":19.711,"t":"2026-10-12T19:00:00Z","v":1337,"vw":19.714777},{"c":19.83,"h":19.83,"l":19.79,"n":16,"o":19.8101,"t":"2026-10-12T19:45:00Z","v":1686,"vw":19.79419},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-12T20:00:00Z","v":107,"vw":19.74},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-13T13:30:00Z","v":145,"vw":19.77},{"c":19.4907,"h":19.4907,"l":19.4907,"n":1,"o":19.4907,"t":"2026-10-13T13:45:00Z","v":300,"vw":19.4907},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-13T14:15:00Z","v":413,"vw":19.65},{"c":19.8,"h":19.8,"l":19.7573,"n":10,"o":19.76,"t":"2026-10-13T15:00:00Z","v":1200,"vw":19.763109},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-13T15:30:00Z","v":100,"vw":19.82},{"c":19.86,"h":19.87,"l":19.86,"n":3,"o":19.87,"t":"2026-10-13T16:15:00Z","v":203,"vw":19.865},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-13T17:00:00Z","v":112,"vw":19.89},{"c":19.9197,"h":19.9197,"l":19.9197,"n":1,"o":19.9197,"t":"2026-10-13T17:15:00Z","v":200,"vw":19.9197},{"c":19.9599,"h":19.9599,"l":19.9599,"n":1,"o":19.9599,"t":"2026-10-13T17:30:00Z","v":400,"vw":19.9599},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-13T18:00:00Z","v":189,"vw":20.08},{"c":20.11,"h":20.11,"l":20.09,"n":2,"o":20.09,"t":"2026-10-13T18:15:00Z","v":200,"vw":20.1},{"c":20.11,"h":20.12,"l":20.08,"n":8,"o":20.08,"t":"2026-10-13T18:45:00Z","v":538,"vw":20.10008},{"c":20.08,"h":20.1199,"l":20.07,"n":106,"o":20.1199,"t":"2026-10-13T19:15:00Z","v":20304,"vw":20.076708},{"c":20.08,"h":20.12,"l":20.08,"n":7,"o":20.08,"t":"2026-10-13T19:30:00Z","v":6250,"vw":20.081286},{"c":20.05,"h":20.0601,"l":20.0104,"n":22,"o":20.0601,"t":"2026-10-13T19:45:00Z","v":1137,"vw":20.048294},{"c":19.69,"h":20.02,"l":19.69,"n":14,"o":20.02,"t":"2026-10-14T13:30:00Z","v":3851,"vw":19.847273},{"c":19.6506,"h":19.67,"l":19.6506,"n":3,"o":19.67,"t":"2026-10-14T13:45:00Z","v":672,"vw":19.655544},{"c":19.675,"h":19.72,"l":19.645,"n":12,"o":19.66,"t":"2026-10-14T14:00:00Z","v":2964,"vw":19.683523},{"c":19.5901,"h":19.655,"l":19.59,"n":7,"o":19.655,"t":"2026-10-14T14:15:00Z","v":2511,"vw":19.613432},{"c":19.525,"h":19.525,"l":19.525,"n":1,"o":19.525,"t":"2026-10-14T14:30:00Z","v":500,"vw":19.525},{"c":19.535,"h":19.535,"l":19.535,"n":1,"o":19.535,"t":"2026-10-14T14:45:00Z","v":1000,"vw":19.535},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-14T16:15:00Z","v":135,"vw":19.81},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-14T17:00:00Z","v":159,"vw":19.86},{"c":19.8501,"h":19.8501,"l":19.84,"n":7,"o":19.84,"t":"2026-10-14T17:30:00Z","v":665,"vw":19.8467},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-14T18:15:00Z","v":100,"vw":19.86},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-14T19:00:00Z","v":145,"vw":19.92},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-14T19:15:00Z","v":152,"vw":19.88},{"c":19.7901,"h":19.7901,"l":19.79,"n":2,"o":19.79,"t":"2026-10-14T19:30:00Z","v":280,"vw":19.79005},{"c":19.93,"h":19.93,"l":19.83,"n":135,"o":19.83,"t":"2026-10-14T19:45:00Z","v":4328,"vw":19.909912},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-15T13:30:00Z","v":1000,"vw":20.06},{"c":19.8101,"h":19.8101,"l":19.8101,"n":2,"o":19.8101,"t":"2026-10-15T14:00:00Z","v":114,"vw":19.8101},{"c":19.8145,"h":19.8145,"l":19.66,"n":5,"o":19.66,"t":"2026-10-15T14:15:00Z","v":950,"vw":19.676349},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-15T14:45:00Z","v":250,"vw":19.82},{"c":19.765,"h":19.78,"l":19.73,"n":4,"o":19.73,"t":"2026-10-15T15:15:00Z","v":1100,"vw":19.756364},{"c":19.93,"h":19.93,"l":19.91,"n":13,"o":19.92,"t":"2026-10-15T16:45:00Z","v":1014,"vw":19.9175},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-15T17:30:00Z","v":117,"vw":19.88},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-15T18:00:00Z","v":343,"vw":19.86},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-15T18:30:00Z","v":100,"vw":19.88},{"c":19.825,"h":19.825,"l":19.812,"n":10,"o":19.812,"t":"2026-10-15T19:00:00Z","v":667,"vw":19.819014},{"c":19.85,"h":19.86,"l":19.82,"n":25,"o":19.83,"t":"2026-10-15T19:30:00Z","v":1703,"vw":19.834149},{"c":19.83,"h":19.8301,"l":19.79,"n":150,"o":19.8178,"t":"2026-10-15T19:45:00Z","v":8705,"vw":19.807445},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-15T20:15:00Z","v":350,"vw":19.83},{"c":19.99,"h":19.99,"l":19.91,"n":5,"o":19.91,"t":"2026-10-16T13:30:00Z","v":971,"vw":19.929605},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-10-16T16:15:00Z","v":271,"vw":20.32},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-16T17:00:00Z","v":304,"vw":20.25},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-16T17:15:00Z","v":300,"vw":20.29},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-16T19:30:00Z","v":200,"vw":20.3},{"c":20.38,"h":20.4201,"l":20.34,"n":32,"o":20.4,"t":"2026-10-16T19:45:00Z","v":2088,"vw":20.39417},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-16T22:15:00Z","v":145,"vw":19.87},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-19T11:30:00Z","v":660,"vw":20.38},{"c":20.11,"h":20.18,"l":20.01,"n":26,"o":20.15,"t":"2026-10-19T13:30:00Z","v":11377,"vw":20.132322},{"c":20.04,"h":20.05,"l":20.04,"n":5,"o":20.05,"t":"2026-10-19T13:45:00Z","v":1200,"vw":20.040833},{"c":19.865,"h":19.865,"l":19.865,"n":2,"o":19.865,"t":"2026-10-19T14:00:00Z","v":122,"vw":19.865},{"c":19.675,"h":19.68,"l":19.675,"n":12,"o":19.68,"t":"2026-10-19T14:30:00Z","v":709,"vw":19.678596},{"c":19.6335,"h":19.6335,"l":19.62,"n":3,"o":19.62,"t":"2026-10-19T15:00:00Z","v":297,"vw":19.625273},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-19T15:15:00Z","v":864,"vw":19.77},{"c":19.68,"h":19.7,"l":19.68,"n":19,"o":19.7,"t":"2026-10-19T16:00:00Z","v":1566,"vw":19.692706},{"c":19.65,"h":19.66,"l":19.65,"n":2,"o":19.66,"t":"2026-10-19T16:45:00Z","v":200,"vw":19.655},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-19T18:00:00Z","v":100,"vw":19.66},{"c":19.61,"h":19.61,"l":19.59,"n":10,"o":19.61,"t":"2026-10-19T18:30:00Z","v":2675,"vw":19.595439},{"c":19.61,"h":19.61,"l":19.58,"n":3,"o":19.58,"t":"2026-10-19T18:45:00Z","v":300,"vw":19.594867},{"c":19.57,"h":19.57,"l":19.56,"n":6,"o":19.56,"t":"2026-10-19T19:15:00Z","v":445,"vw":19.566667},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-19T19:30:00Z","v":359,"vw":19.5},{"c":19.57,"h":19.6595,"l":19.47,"n":164,"o":19.5,"t":"2026-10-19T19:45:00Z","v":7931,"vw":19.588466},{"c":19.75,"h":19.75,"l":19.7,"n":5,"o":19.7,"t":"2026-10-20T13:30:00Z","v":5254,"vw":19.74877},{"c":20,"h":20,"l":20,"n":8,"o":20,"t":"2026-10-20T14:15:00Z","v":2000,"vw":20},{"c":20.0707,"h":20.0707,"l":20.0707,"n":1,"o":20.0707,"t":"2026-10-20T14:45:00Z","v":100,"vw":20.0707},{"c":20.035,"h":20.035,"l":20.035,"n":1,"o":20.035,"t":"2026-10-20T15:15:00Z","v":255,"vw":20.035},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-10-20T15:30:00Z","v":111,"vw":20.06},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-20T16:00:00Z","v":384,"vw":20.1},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-20T16:30:00Z","v":100,"vw":20.05},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-20T16:45:00Z","v":195,"vw":20.07},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-20T17:30:00Z","v":100,"vw":20.02},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-20T18:45:00Z","v":137,"vw":20.06},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-20T19:30:00Z","v":1000,"vw":20.07},{"c":20.01,"h":20.06,"l":20,"n":98,"o":20.06,"t":"2026-10-20T19:45:00Z","v":2294,"vw":20.017829},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-21T13:45:00Z","v":800,"vw":20.1},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-21T16:15:00Z","v":119,"vw":20.24},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-21T16:45:00Z","v":583,"vw":20.29},{"c":20.29,"h":20.3,"l":20.29,"n":2,"o":20.3,"t":"2026-10-21T18:15:00Z","v":200,"vw":20.295},{"c":20.29,"h":20.3193,"l":20.29,"n":2,"o":20.3193,"t":"2026-10-21T18:45:00Z","v":200,"vw":20.30465},{"c":20.2499,"h":20.26,"l":20.23,"n":101,"o":20.23,"t":"2026-10-21T19:45:00Z","v":3767,"vw":20.247483},{"c":20.2901,"h":20.4,"l":20.2901,"n":3,"o":20.4,"t":"2026-10-22T13:30:00Z","v":550,"vw":20.376018},{"c":20.4,"h":20.435,"l":20.395,"n":9,"o":20.42,"t":"2026-10-22T13:45:00Z","v":805,"vw":20.410714},{"c":20.41,"h":20.43,"l":20.41,"n":5,"o":20.41,"t":"2026-10-22T14:00:00Z","v":450,"vw":20.415},{"c":20.44,"h":20.44,"l":20.44,"n":5,"o":20.44,"t":"2026-10-22T14:30:00Z","v":270,"vw":20.44},{"c":20.5699,"h":20.5699,"l":20.54,"n":4,"o":20.54,"t":"2026-10-22T15:30:00Z","v":2626,"vw":20.568719},{"c":20.63,"h":20.63,"l":20.62,"n":6,"o":20.62,"t":"2026-10-22T16:00:00Z","v":868,"vw":20.62625},{"c":20.705,"h":20.72,"l":20.705,"n":4,"o":20.71,"t":"2026-10-22T17:00:00Z","v":700,"vw":20.709985},{"c":20.6999,"h":20.7,"l":20.6999,"n":12,"o":20.7,"t":"2026-10-22T17:15:00Z","v":2000,"vw":20.69995},{"c":20.6899,"h":20.69,"l":20.6899,"n":2,"o":20.69,"t":"2026-10-22T17:30:00Z","v":310,"vw":20.68995},{"c":20.71,"h":20.71,"l":20.71,"n":3,"o":20.71,"t":"2026-10-22T17:45:00Z","v":318,"vw":20.71},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-22T18:45:00Z","v":100,"vw":20.85},{"c":20.93,"h":20.9301,"l":20.93,"n":16,"o":20.93,"t":"2026-10-22T19:00:00Z","v":1446,"vw":20.930043},{"c":20.85,"h":20.8701,"l":20.85,"n":17,"o":20.87,"t":"2026-10-22T19:30:00Z","v":5454,"vw":20.853684},{"c":20.96,"h":20.96,"l":20.85,"n":171,"o":20.87,"t":"2026-10-22T19:45:00Z","v":6586,"vw":20.911819},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-23T12:15:00Z","v":100,"vw":20.97},{"c":20.76,"h":20.82,"l":20.76,"n":6,"o":20.78,"t":"2026-10-23T13:30:00Z","v":478,"vw":20.797279},{"c":20.655,"h":20.655,"l":20.655,"n":4,"o":20.655,"t":"2026-10-23T13:45:00Z","v":349,"vw":20.655},{"c":20.605,"h":20.605,"l":20.605,"n":5,"o":20.605,"t":"2026-10-23T14:15:00Z","v":1030,"vw":20.605}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.49749705681212475,"strike":31.54153148327626,"iv":1.1779089679899717,"gamma":0.03005973433457378,"theta":-0.024818972404530935,"vega":0.011646884286375092,"rho":0.001974695310596854,"breakevenPct":55.49152409652212},{"delta":0.2,"premium":0.7524627835370655,"strike":30.587273792609814,"iv":1.1378807170375662,"gamma":0.029813853726283597,"theta":-0.023552494348829625,"vega":0.011207766049101146,"rho":0.0025754125792282695,"breakevenPct":52.097726649584466},{"delta":0.25,"premium":1.0074285102620062,"strike":29.63301610194337,"iv":1.0978524660851607,"gamma":0.02956797311799341,"theta":-0.022286016293128312,"vega":0.0107686478118272,"rho":0.003176129847859684,"breakevenPct":48.703929202646805},{"delta":0.3,"premium":1.262394236986947,"strike":28.678758411276924,"iv":1.0578242151327553,"gamma":0.02932209250970323,"theta":-0.021019538237427006,"vega":0.010329529574553254,"rho":0.0037768471164910987,"breakevenPct":45.31013175570915},{"delta":0.35,"premium":1.5173599637118875,"strike":27.72450072061048,"iv":1.0177959641803498,"gamma":0.029076211901413046,"theta":-0.019753060181725693,"vega":0.009890411337279309,"rho":0.004377564385122514,"breakevenPct":41.916334308771496},{"delta":0.4,"premium":1.7723256904368283,"strike":26.770243029944034,"iv":0.9777677132279443,"gamma":0.028830331293122863,"theta":-0.018486582126024383,"vega":0.009451293100005363,"rho":0.004978281653753929,"breakevenPct":38.52253686183384},{"delta":0.45,"premium":2.027291417161769,"strike":25.81598533927759,"iv":0.9377394622755388,"gamma":0.02858445068483268,"theta":-0.017220104070323074,"vega":0.009012174862731415,"rho":0.005578998922385343,"breakevenPct":35.12873941489618},{"delta":0.5,"premium":2.28225714388671,"strike":24.861727648611144,"iv":0.8977112113231335,"gamma":0.0283385700765425,"theta":-0.015953626014621764,"vega":0.008573056625457471,"rho":0.006179716191016758,"breakevenPct":31.734941967958527},{"delta":0.55,"premium":2.5372228706116506,"strike":23.9074699579447,"iv":0.857682960370728,"gamma":0.028092689468252316,"theta":-0.014687147958920453,"vega":0.008133938388183526,"rho":0.006780433459648173,"breakevenPct":28.34114452102087},{"delta":0.6,"premium":2.7921885973365907,"strike":22.953212267278257,"iv":0.8176547094183226,"gamma":0.027846808859962133,"theta":-0.013420669903219145,"vega":0.00769482015090958,"rho":0.007381150728279587,"breakevenPct":24.94734707408322},{"delta":0.65,"premium":3.0471543240615317,"strike":21.998954576611812,"iv":0.7776264584659172,"gamma":0.02760092825167195,"theta":-0.012154191847517834,"vega":0.007255701913635634,"rho":0.007981867996911002,"breakevenPct":21.553549627145557},{"delta":0.7,"premium":3.3021200507864723,"strike":21.044696885945367,"iv":0.7375982075135117,"gamma":0.02735504764338177,"theta":-0.010887713791816524,"vega":0.006816583676361688,"rho":0.008582585265542418,"breakevenPct":18.159752180207903},{"delta":0.75,"premium":3.5570857775114137,"strike":20.09043919527892,"iv":0.6975699565611061,"gamma":0.027109167035091586,"theta":-0.00962123573611521,"vega":0.0063774654390877416,"rho":0.009183302534173833,"breakevenPct":14.765954733270242},{"delta":0.8,"premium":3.8120515042363547,"strike":19.136181504612473,"iv":0.6575417056087006,"gamma":0.0268632864268014,"theta":-0.0083547576804139,"vega":0.005938347201813795,"rho":0.009784019802805249,"breakevenPct":11.37215728633258},{"delta":0.85,"premium":4.067017230961294,"strike":18.181923813946035,"iv":0.6175134546562953,"gamma":0.02661740581851122,"theta":-0.007088279624712594,"vega":0.005499228964539851,"rho":0.010384737071436662,"breakevenPct":7.978359839394933},{"delta":0.9,"premium":4.321982957686235,"strike":17.22766612327959,"iv":0.5774852037038898,"gamma":0.026371525210221035,"theta":-0.005821801569011284,"vega":0.005060110727265905,"rho":0.010985454340068077,"breakevenPct":4.584562392457279}],"put":[{"delta":0.8,"premium":2.9994967637258103,"strike":23.406267895314382,"iv":0.4630935927226085,"gamma":0.10986573928223144,"theta":-0.010675034611858883,"vega":0.015923118070923916,"rho":-0.015192770537536555,"breakevenPct":0.962042554775194},{"delta":0.85,"premium":6.328636461440887,"strike":26.791833689600903,"iv":0.6697068654110121,"gamma":0.07624689996749354,"theta":-0.010466989710682906,"vega":0.012782435328623247,"rho":-0.018549025015191015,"breakevenPct":0.6881959322493856},{"delta":0.9,"premium":9.65777615915597,"strike":30.177399483887427,"iv":0.8763201380994161,"gamma":0.04262806065275554,"theta":-0.010258944809506931,"vega":0.009641752586322569,"rho":-0.02190527949284548,"breakevenPct":0.41434930972357675}]},"raw":{"call":[{"delta":0.15,"premium":0.49749705681212475,"strike":31.54153148327626,"iv":1.1779089679899717,"gamma":0.03005973433457378,"theta":-0.024818972404530935,"vega":0.011646884286375092,"rho":0.001974695310596854,"breakevenPct":55.49152409652212},{"delta":0.2,"premium":0.7524627835370655,"strike":30.587273792609814,"iv":1.1378807170375662,"gamma":0.029813853726283597,"theta":-0.023552494348829625,"vega":0.011207766049101146,"rho":0.0025754125792282695,"breakevenPct":52.097726649584466},{"delta":0.25,"premium":1.0074285102620062,"strike":29.63301610194337,"iv":1.0978524660851607,"gamma":0.02956797311799341,"theta":-0.022286016293128312,"vega":0.0107686478118272,"rho":0.003176129847859684,"breakevenPct":48.703929202646805},{"delta":0.3,"premium":1.262394236986947,"strike":28.678758411276924,"iv":1.0578242151327553,"gamma":0.02932209250970323,"theta":-0.021019538237427006,"vega":0.010329529574553254,"rho":0.0037768471164910987,"breakevenPct":45.31013175570915},{"delta":0.35,"premium":1.5173599637118875,"strike":27.72450072061048,"iv":1.0177959641803498,"gamma":0.029076211901413046,"theta":-0.019753060181725693,"vega":0.009890411337279309,"rho":0.004377564385122514,"breakevenPct":41.916334308771496},{"delta":0.4,"premium":1.7723256904368283,"strike":26.770243029944034,"iv":0.9777677132279443,"gamma":0.028830331293122863,"theta":-0.018486582126024383,"vega":0.009451293100005363,"rho":0.004978281653753929,"breakevenPct":38.52253686183384},{"delta":0.45,"premium":2.027291417161769,"strike":25.81598533927759,"iv":0.9377394622755388,"gamma":0.02858445068483268,"theta":-0.017220104070323074,"vega":0.009012174862731415,"rho":0.005578998922385343,"breakevenPct":35.12873941489618},{"delta":0.5,"premium":2.28225714388671,"strike":24.861727648611144,"iv":0.8977112113231335,"gamma":0.0283385700765425,"theta":-0.015953626014621764,"vega":0.008573056625457471,"rho":0.006179716191016758,"breakevenPct":31.734941967958527},{"delta":0.55,"premium":2.5372228706116506,"strike":23.9074699579447,"iv":0.857682960370728,"gamma":0.028092689468252316,"theta":-0.014687147958920453,"vega":0.008133938388183526,"rho":0.006780433459648173,"breakevenPct":28.34114452102087},{"delta":0.6,"premium":2.7921885973365907,"strike":22.953212267278257,"iv":0.8176547094183226,"gamma":0.027846808859962133,"theta":-0.013420669903219145,"vega":0.00769482015090958,"rho":0.007381150728279587,"breakevenPct":24.94734707408322},{"delta":0.65,"premium":3.0471543240615317,"strike":21.998954576611812,"iv":0.7776264584659172,"gamma":0.02760092825167195,"theta":-0.012154191847517834,"vega":0.007255701913635634,"rho":0.007981867996911002,"breakevenPct":21.553549627145557},{"delta":0.7,"premium":3.3021200507864723,"strike":21.044696885945367,"iv":0.7375982075135117,"gamma":0.02735504764338177,"theta":-0.010887713791816524,"vega":0.006816583676361688,"rho":0.008582585265542418,"breakevenPct":18.159752180207903},{"delta":0.75,"premium":3.5570857775114137,"strike":20.09043919527892,"iv":0.6975699565611061,"gamma":0.027109167035091586,"theta":-0.00962123573611521,"vega":0.0063774654390877416,"rho":0.009183302534173833,"breakevenPct":14.765954733270242},{"delta":0.8,"premium":3.8120515042363547,"strike":19.136181504612473,"iv":0.6575417056087006,"gamma":0.0268632864268014,"theta":-0.0083547576804139,"vega":0.005938347201813795,"rho":0.009784019802805249,"breakevenPct":11.37215728633258},{"delta":0.85,"premium":4.067017230961294,"strike":18.181923813946035,"iv":0.6175134546562953,"gamma":0.02661740581851122,"theta":-0.007088279624712594,"vega":0.005499228964539851,"rho":0.010384737071436662,"breakevenPct":7.978359839394933},{"delta":0.9,"premium":4.321982957686235,"strike":17.22766612327959,"iv":0.5774852037038898,"gamma":0.026371525210221035,"theta":-0.005821801569011284,"vega":0.005060110727265905,"rho":0.010985454340068077,"breakevenPct":4.584562392457279}],"put":[{"delta":0.8,"premium":2.9994967637258103,"strike":23.406267895314382,"iv":0.4630935927226085,"gamma":0.10986573928223144,"theta":-0.010675034611858883,"vega":0.015923118070923916,"rho":-0.015192770537536555,"breakevenPct":0.962042554775194},{"delta":0.85,"premium":6.328636461440887,"strike":26.791833689600903,"iv":0.6697068654110121,"gamma":0.07624689996749354,"theta":-0.010466989710682906,"vega":0.012782435328623247,"rho":-0.018549025015191015,"breakevenPct":0.6881959322493856},{"delta":0.9,"premium":9.65777615915597,"strike":30.177399483887427,"iv":0.8763201380994161,"gamma":0.04262806065275554,"theta":-0.010258944809506931,"vega":0.009641752586322569,"rho":-0.02190527949284548,"breakevenPct":0.41434930972357675}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}