{"symbol":"XYZY","url":"https://intraalpha.com/companies/XYZY","capturedAt":"2026-10-22T20:46:52.283Z","state":"partial","quote":{"symbol":"XYZY","last_price":23.59,"prev_close":23.57,"regular_close":23.59,"change":0.02,"change_pct":0.0849,"regular_change":0.02,"regular_change_pct":0.0849,"extended_change":0,"extended_change_pct":0,"bid":22.21,"ask":24.5,"bid_size":100,"ask_size":100,"volume":4442,"vwap":23.438363,"open":23.18,"high":23.59,"low":23.18,"close":23.59,"trade_count":137,"last_trade_at":"2026-10-22T20:10:00.002342619Z","last_quote_at":"2026-10-22T20:20:31.068376437Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.863189875-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:47:31.630Z","bars":[{"c":23.0404,"h":23.0404,"l":23.0404,"n":2,"o":23.0404,"t":"2026-10-15T13:35:00Z","v":451,"vw":23.0404},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-15T14:00:00Z","v":300,"vw":23.04},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T15:25:00Z","v":213,"vw":23.5},{"c":23.558,"h":23.558,"l":23.558,"n":1,"o":23.558,"t":"2026-10-15T15:50:00Z","v":100,"vw":23.558},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T16:00:00Z","v":248,"vw":23.5},{"c":23.475,"h":23.475,"l":23.475,"n":1,"o":23.475,"t":"2026-10-15T17:00:00Z","v":100,"vw":23.475},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-15T17:30:00Z","v":107,"vw":23.54},{"c":23.52,"h":23.52,"l":23.52,"n":5,"o":23.52,"t":"2026-10-15T17:35:00Z","v":500,"vw":23.52},{"c":23.5936,"h":23.5936,"l":23.5936,"n":2,"o":23.5936,"t":"2026-10-15T18:00:00Z","v":510,"vw":23.5936},{"c":23.6015,"h":23.6015,"l":23.6015,"n":1,"o":23.6015,"t":"2026-10-15T18:50:00Z","v":231,"vw":23.6015},{"c":23.6168,"h":23.62,"l":23.61,"n":6,"o":23.62,"t":"2026-10-15T19:00:00Z","v":582,"vw":23.615561},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-15T19:05:00Z","v":100,"vw":23.65},{"c":23.68,"h":23.68,"l":23.68,"n":10,"o":23.68,"t":"2026-10-16T13:30:00Z","v":1354,"vw":23.68},{"c":23.7612,"h":23.7612,"l":23.7308,"n":3,"o":23.7308,"t":"2026-10-16T13:35:00Z","v":201,"vw":23.746},{"c":23.78,"h":23.78,"l":23.78,"n":3,"o":23.78,"t":"2026-10-16T14:00:00Z","v":348,"vw":23.78},{"c":23.7101,"h":23.711,"l":23.71,"n":9,"o":23.711,"t":"2026-10-16T14:10:00Z","v":2448,"vw":23.710129},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-16T14:20:00Z","v":100,"vw":23.73},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-10-16T14:25:00Z","v":810,"vw":23.71},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-16T14:55:00Z","v":211,"vw":23.76},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-16T16:05:00Z","v":330,"vw":23.57},{"c":23.57,"h":23.57,"l":23.57,"n":14,"o":23.57,"t":"2026-10-16T16:30:00Z","v":1110,"vw":23.57},{"c":23.55,"h":23.55,"l":23.55,"n":6,"o":23.55,"t":"2026-10-16T16:35:00Z","v":496,"vw":23.55},{"c":23.295,"h":23.32,"l":23.29,"n":24,"o":23.29,"t":"2026-10-16T17:20:00Z","v":2500,"vw":23.302},{"c":23.34,"h":23.34,"l":23.34,"n":5,"o":23.34,"t":"2026-10-16T17:30:00Z","v":269,"vw":23.34},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-16T17:50:00Z","v":336,"vw":23.45},{"c":23.36,"h":23.37,"l":23.36,"n":38,"o":23.36,"t":"2026-10-16T17:55:00Z","v":3459,"vw":23.363823},{"c":23.31,"h":23.31,"l":23.31,"n":10,"o":23.31,"t":"2026-10-16T18:20:00Z","v":901,"vw":23.31},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-16T18:30:00Z","v":116,"vw":23.23},{"c":23.21,"h":23.23,"l":23.21,"n":35,"o":23.21,"t":"2026-10-16T18:50:00Z","v":3391,"vw":23.215313},{"c":23.1401,"h":23.1401,"l":23.1401,"n":2,"o":23.1401,"t":"2026-10-16T19:30:00Z","v":151,"vw":23.1401},{"c":23.35,"h":23.4,"l":23.34,"n":30,"o":23.34,"t":"2026-10-16T19:50:00Z","v":2598,"vw":23.358351},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-19T13:20:00Z","v":600,"vw":23.47},{"c":23.52,"h":23.52,"l":23.52,"n":10,"o":23.52,"t":"2026-10-19T13:30:00Z","v":277,"vw":23.52},{"c":23.3316,"h":23.3316,"l":23.3316,"n":1,"o":23.3316,"t":"2026-10-19T13:35:00Z","v":100,"vw":23.3316},{"c":23.22,"h":23.33,"l":23.22,"n":4,"o":23.305,"t":"2026-10-19T13:55:00Z","v":693,"vw":23.299167},{"c":23.225,"h":23.225,"l":23.225,"n":1,"o":23.225,"t":"2026-10-19T14:20:00Z","v":100,"vw":23.225},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-10-19T14:55:00Z","v":224,"vw":23.22},{"c":23.2802,"h":23.2802,"l":23.2802,"n":2,"o":23.2802,"t":"2026-10-19T15:20:00Z","v":227,"vw":23.2802},{"c":23.28,"h":23.3385,"l":23.28,"n":24,"o":23.3,"t":"2026-10-19T15:25:00Z","v":1721,"vw":23.295223},{"c":23.26,"h":23.2601,"l":23.26,"n":7,"o":23.26,"t":"2026-10-19T15:35:00Z","v":1013,"vw":23.260045},{"c":23.315,"h":23.315,"l":23.315,"n":1,"o":23.315,"t":"2026-10-19T15:40:00Z","v":100,"vw":23.315},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-19T15:45:00Z","v":150,"vw":23.25},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-19T16:20:00Z","v":589,"vw":23.24},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-10-19T16:30:00Z","v":608,"vw":23.245},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-19T17:30:00Z","v":100,"vw":23.24},{"c":23.17,"h":23.17,"l":23.17,"n":3,"o":23.17,"t":"2026-10-19T17:55:00Z","v":102,"vw":23.17},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T18:10:00Z","v":200,"vw":23.3},{"c":23.225,"h":23.225,"l":23.225,"n":1,"o":23.225,"t":"2026-10-19T19:50:00Z","v":100,"vw":23.225},{"c":23.175,"h":23.175,"l":23,"n":4,"o":23,"t":"2026-10-20T13:30:00Z","v":244,"vw":23.072314},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-20T14:10:00Z","v":100,"vw":23.54},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-20T14:30:00Z","v":100,"vw":23.63},{"c":23.59,"h":23.59,"l":23.59,"n":2,"o":23.59,"t":"2026-10-20T14:50:00Z","v":171,"vw":23.59},{"c":23.51,"h":23.51,"l":23.51,"n":7,"o":23.51,"t":"2026-10-20T15:35:00Z","v":411,"vw":23.51},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-20T15:50:00Z","v":335,"vw":23.52},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-20T16:25:00Z","v":140,"vw":23.52},{"c":23.52,"h":23.52,"l":23.52,"n":3,"o":23.52,"t":"2026-10-20T17:20:00Z","v":649,"vw":23.52},{"c":23.535,"h":23.64,"l":23.535,"n":7,"o":23.64,"t":"2026-10-21T13:30:00Z","v":835,"vw":23.57662},{"c":23.755,"h":23.755,"l":23.755,"n":1,"o":23.755,"t":"2026-10-21T13:45:00Z","v":155,"vw":23.755},{"c":23.645,"h":23.645,"l":23.645,"n":1,"o":23.645,"t":"2026-10-21T14:55:00Z","v":500,"vw":23.645},{"c":23.645,"h":23.645,"l":23.645,"n":2,"o":23.645,"t":"2026-10-21T15:00:00Z","v":2000,"vw":23.645},{"c":23.67,"h":23.685,"l":23.67,"n":14,"o":23.68,"t":"2026-10-21T15:35:00Z","v":575,"vw":23.68},{"c":23.685,"h":23.685,"l":23.66,"n":14,"o":23.685,"t":"2026-10-21T15:40:00Z","v":1172,"vw":23.681},{"c":23.6963,"h":23.6963,"l":23.59,"n":5,"o":23.65,"t":"2026-10-21T15:55:00Z","v":522,"vw":23.660139},{"c":23.635,"h":23.635,"l":23.635,"n":1,"o":23.635,"t":"2026-10-21T16:30:00Z","v":190,"vw":23.635},{"c":23.63,"h":23.63,"l":23.63,"n":4,"o":23.63,"t":"2026-10-21T16:35:00Z","v":646,"vw":23.63},{"c":23.65,"h":23.6609,"l":23.65,"n":16,"o":23.65,"t":"2026-10-21T16:45:00Z","v":1401,"vw":23.651277},{"c":23.65,"h":23.65,"l":23.65,"n":6,"o":23.65,"t":"2026-10-21T16:50:00Z","v":600,"vw":23.65},{"c":23.665,"h":23.665,"l":23.665,"n":1,"o":23.665,"t":"2026-10-21T17:50:00Z","v":100,"vw":23.665},{"c":23.6285,"h":23.6285,"l":23.6285,"n":2,"o":23.6285,"t":"2026-10-21T17:55:00Z","v":101,"vw":23.6285},{"c":23.57,"h":23.57,"l":23.57,"n":4,"o":23.57,"t":"2026-10-21T20:00:00Z","v":231,"vw":23.57},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-22T13:30:00Z","v":225,"vw":23.18},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-22T13:35:00Z","v":100,"vw":23.27},{"c":23.5,"h":23.5,"l":23.5,"n":11,"o":23.5,"t":"2026-10-22T13:55:00Z","v":1100,"vw":23.5},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-22T14:35:00Z","v":228,"vw":23.41},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-22T15:40:00Z","v":501,"vw":23.39},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-22T16:00:00Z","v":243,"vw":23.5},{"c":23.3201,"h":23.3201,"l":23.3201,"n":2,"o":23.3201,"t":"2026-10-22T17:20:00Z","v":132,"vw":23.3201},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-22T17:35:00Z","v":291,"vw":23.45},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-22T18:55:00Z","v":100,"vw":23.33},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-22T19:55:00Z","v":153,"vw":23.57},{"c":23.59,"h":23.59,"l":23.59,"n":2,"o":23.59,"t":"2026-10-22T20:00:00Z","v":222,"vw":23.59}],"history":[{"c":19.07,"h":19.34,"l":18.9607,"n":2256,"o":19.34,"t":"2024-10-21T04:00:00Z","v":291015,"vw":19.11899},{"c":18.9,"h":19.0898,"l":18.81,"n":1762,"o":19.07,"t":"2024-10-22T04:00:00Z","v":198782,"vw":18.913222},{"c":18.58,"h":19.04,"l":18.3828,"n":1991,"o":18.82,"t":"2024-10-23T04:00:00Z","v":253058,"vw":18.735299},{"c":17.69,"h":17.8099,"l":17.57,"n":1290,"o":17.77,"t":"2024-10-24T04:00:00Z","v":119107,"vw":17.691358},{"c":17.71,"h":17.87,"l":17.66,"n":1348,"o":17.76,"t":"2024-10-25T04:00:00Z","v":161739,"vw":17.77329},{"c":18.01,"h":18.02,"l":17.78,"n":1187,"o":17.78,"t":"2024-10-28T04:00:00Z","v":124078,"vw":17.963253},{"c":17.96,"h":18.06,"l":17.93,"n":801,"o":18.05,"t":"2024-10-29T04:00:00Z","v":66547,"vw":17.985607},{"c":17.97,"h":18.1486,"l":17.91,"n":708,"o":17.96,"t":"2024-10-30T04:00:00Z","v":91241,"vw":18.031362},{"c":17.89,"h":18.045,"l":17.73,"n":762,"o":17.84,"t":"2024-10-31T04:00:00Z","v":53551,"vw":17.883679},{"c":17.83,"h":18.05,"l":17.7504,"n":656,"o":17.82,"t":"2024-11-01T04:00:00Z","v":35490,"vw":17.8666},{"c":18.01,"h":18.1495,"l":17.8471,"n":670,"o":17.9,"t":"2024-11-04T05:00:00Z","v":64806,"vw":18.05076},{"c":17.94,"h":18.04,"l":17.8006,"n":681,"o":17.84,"t":"2024-11-05T05:00:00Z","v":38444,"vw":17.913304},{"c":18.86,"h":18.98,"l":18.12,"n":1266,"o":18.58,"t":"2024-11-06T05:00:00Z","v":147820,"vw":18.735286},{"c":18.47,"h":19.04,"l":18.36,"n":1340,"o":19.04,"t":"2024-11-07T05:00:00Z","v":82080,"vw":18.69707},{"c":18.6287,"h":18.64,"l":17.45,"n":1482,"o":18.03,"t":"2024-11-08T05:00:00Z","v":118520,"vw":17.944152},{"c":20.43,"h":20.4961,"l":18.7,"n":1951,"o":18.7,"t":"2024-11-11T05:00:00Z","v":167690,"vw":19.847233},{"c":21.05,"h":21.05,"l":20.15,"n":1193,"o":20.3,"t":"2024-11-12T05:00:00Z","v":90533,"vw":20.892062},{"c":20.5782,"h":21.41,"l":20.49,"n":1593,"o":20.98,"t":"2024-11-13T05:00:00Z","v":190682,"vw":21.282569},{"c":20.08,"h":20.62,"l":19.96,"n":1097,"o":20.62,"t":"2024-11-14T05:00:00Z","v":53855,"vw":20.15064},{"c":20.24,"h":20.29,"l":19.72,"n":1236,"o":20.13,"t":"2024-11-15T05:00:00Z","v":93111,"vw":19.986396},{"c":21.34,"h":21.39,"l":20.2,"n":1884,"o":20.31,"t":"2024-11-18T05:00:00Z","v":274921,"vw":20.952594},{"c":21.7,"h":21.77,"l":21.2225,"n":1648,"o":21.31,"t":"2024-11-19T05:00:00Z","v":283812,"vw":21.507053},{"c":21.33,"h":21.81,"l":21.23,"n":3733,"o":21.8,"t":"2024-11-20T05:00:00Z","v":382817,"vw":21.424066},{"c":20.09,"h":20.25,"l":19.6101,"n":1882,"o":19.86,"t":"2024-11-21T05:00:00Z","v":158302,"vw":19.971881},{"c":20.17,"h":20.4848,"l":20.0912,"n":1818,"o":20.2,"t":"2024-11-22T05:00:00Z","v":235368,"vw":20.247634},{"c":19.89,"h":20.22,"l":19.58,"n":2248,"o":20.22,"t":"2024-11-25T05:00:00Z","v":147400,"vw":19.858733},{"c":19.51,"h":19.8,"l":19.4201,"n":1667,"o":19.55,"t":"2024-11-26T05:00:00Z","v":160224,"vw":19.621702},{"c":19.44,"h":19.775,"l":19.3415,"n":1068,"o":19.69,"t":"2024-11-27T05:00:00Z","v":68572,"vw":19.566009},{"c":19.47,"h":19.76,"l":19.44,"n":1029,"o":19.76,"t":"2024-11-29T05:00:00Z","v":70817,"vw":19.505827},{"c":20.2,"h":20.64,"l":20.07,"n":1521,"o":20.11,"t":"2024-12-02T05:00:00Z","v":109893,"vw":20.311532},{"c":20.25,"h":20.33,"l":19.89,"n":1584,"o":20.19,"t":"2024-12-03T05:00:00Z","v":161592,"vw":20.09684},{"c":21.09,"h":21.09,"l":20.4,"n":1162,"o":20.62,"t":"2024-12-04T05:00:00Z","v":106522,"vw":20.695965},{"c":20.59,"h":21.22,"l":20.5,"n":1579,"o":21.22,"t":"2024-12-05T05:00:00Z","v":85498,"vw":20.774925},{"c":20.95,"h":21.02,"l":20.569,"n":1292,"o":20.9,"t":"2024-12-06T05:00:00Z","v":117245,"vw":20.862217},{"c":20.51,"h":20.89,"l":20.28,"n":1892,"o":20.81,"t":"2024-12-09T05:00:00Z","v":143246,"vw":20.62005},{"c":20.24,"h":20.78,"l":20.19,"n":1281,"o":20.78,"t":"2024-12-10T05:00:00Z","v":95866,"vw":20.448289},{"c":21.03,"h":21.1,"l":20.575,"n":1130,"o":20.62,"t":"2024-12-11T05:00:00Z","v":111105,"vw":20.902571},{"c":20.31,"h":20.9368,"l":20.29,"n":2300,"o":20.92,"t":"2024-12-12T05:00:00Z","v":163666,"vw":20.501934},{"c":20.12,"h":20.58,"l":19.92,"n":3164,"o":20.58,"t":"2024-12-13T05:00:00Z","v":267129,"vw":20.177474},{"c":20.31,"h":20.41,"l":19.86,"n":3231,"o":20.13,"t":"2024-12-16T05:00:00Z","v":283767,"vw":20.214158},{"c":20.55,"h":20.59,"l":20.2,"n":2181,"o":20.31,"t":"2024-12-17T05:00:00Z","v":234246,"vw":20.443652},{"c":19.01,"h":20.63,"l":18.9575,"n":3292,"o":20.45,"t":"2024-12-18T05:00:00Z","v":315883,"vw":19.988845},{"c":18.44,"h":19.19,"l":18.36,"n":2097,"o":19.1,"t":"2024-12-19T05:00:00Z","v":140114,"vw":18.660551},{"c":18.75,"h":18.9156,"l":18.19,"n":1576,"o":18.3,"t":"2024-12-20T05:00:00Z","v":106490,"vw":18.588007},{"c":18.86,"h":18.86,"l":18.49,"n":1968,"o":18.75,"t":"2024-12-23T05:00:00Z","v":433460,"vw":18.763723},{"c":19.16,"h":19.16,"l":18.7915,"n":989,"o":18.93,"t":"2024-12-24T05:00:00Z","v":87916,"vw":18.97822},{"c":19.27,"h":19.29,"l":18.95,"n":1006,"o":18.95,"t":"2024-12-26T05:00:00Z","v":74234,"vw":19.146412},{"c":18.86,"h":19.2057,"l":18.6564,"n":1081,"o":19.2,"t":"2024-12-27T05:00:00Z","v":64561,"vw":18.799846},{"c":18.55,"h":18.785,"l":18.4825,"n":1121,"o":18.64,"t":"2024-12-30T05:00:00Z","v":176719,"vw":18.564255},{"c":18.12,"h":18.655,"l":18.12,"n":1221,"o":18.57,"t":"2024-12-31T05:00:00Z","v":85812,"vw":18.349263},{"c":18.43,"h":18.53,"l":18.16,"n":899,"o":18.3,"t":"2025-01-02T05:00:00Z","v":43074,"vw":18.378207},{"c":19.43,"h":19.47,"l":18.86,"n":908,"o":18.97,"t":"2025-01-03T05:00:00Z","v":61369,"vw":19.203302},{"c":19.4,"h":19.74,"l":19.2423,"n":1320,"o":19.74,"t":"2025-01-06T05:00:00Z","v":90629,"vw":19.477284},{"c":18.58,"h":19.6089,"l":18.3625,"n":1552,"o":19.33,"t":"2025-01-07T05:00:00Z","v":72758,"vw":18.76111},{"c":18.41,"h":18.71,"l":18.19,"n":1135,"o":18.71,"t":"2025-01-08T05:00:00Z","v":72613,"vw":18.397876},{"c":17.58,"h":18.17,"l":17.4202,"n":2255,"o":18.17,"t":"2025-01-10T05:00:00Z","v":132221,"vw":17.680683},{"c":17.42,"h":17.5,"l":17.14,"n":1557,"o":17.14,"t":"2025-01-13T05:00:00Z","v":97392,"vw":17.286446},{"c":17.61,"h":17.79,"l":17.44,"n":894,"o":17.59,"t":"2025-01-14T05:00:00Z","v":61792,"vw":17.621666},{"c":17.95,"h":18.2,"l":17.8701,"n":1314,"o":18.19,"t":"2025-01-15T05:00:00Z","v":101483,"vw":18.015157},{"c":17.71,"h":17.71,"l":17.28,"n":1215,"o":17.48,"t":"2025-01-16T05:00:00Z","v":126435,"vw":17.550615},{"c":17.61,"h":17.765,"l":17.485,"n":1640,"o":17.62,"t":"2025-01-17T05:00:00Z","v":123599,"vw":17.665256},{"c":17.95,"h":18.0299,"l":17.71,"n":1679,"o":17.74,"t":"2025-01-21T05:00:00Z","v":146463,"vw":17.894887},{"c":17.56,"h":18.09,"l":17.56,"n":1337,"o":18.06,"t":"2025-01-22T05:00:00Z","v":65042,"vw":17.855713},{"c":17.69,"h":17.83,"l":17.41,"n":882,"o":17.64,"t":"2025-01-23T05:00:00Z","v":52605,"vw":17.658022},{"c":17.76,"h":17.98,"l":17.69,"n":948,"o":17.69,"t":"2025-01-24T05:00:00Z","v":56788,"vw":17.811238},{"c":17.11,"h":17.61,"l":17.11,"n":1486,"o":17.34,"t":"2025-01-27T05:00:00Z","v":110303,"vw":17.260463},{"c":17.8,"h":17.8,"l":17.1,"n":803,"o":17.37,"t":"2025-01-28T05:00:00Z","v":56777,"vw":17.489313},{"c":17.97,"h":18.11,"l":17.61,"n":627,"o":17.61,"t":"2025-01-29T05:00:00Z","v":61650,"vw":17.974588},{"c":18.43,"h":18.6,"l":18.23,"n":726,"o":18.41,"t":"2025-01-30T05:00:00Z","v":56384,"vw":18.435015},{"c":18.03,"h":18.5,"l":17.96,"n":931,"o":18.5,"t":"2025-01-31T05:00:00Z","v":62891,"vw":18.304627},{"c":17.92,"h":18.1526,"l":17.5228,"n":1052,"o":17.75,"t":"2025-02-03T05:00:00Z","v":139903,"vw":17.851014},{"c":17.29,"h":18.04,"l":17.2135,"n":1631,"o":18.04,"t":"2025-02-04T05:00:00Z","v":130515,"vw":17.40065},{"c":17.28,"h":17.52,"l":17.16,"n":920,"o":17.52,"t":"2025-02-05T05:00:00Z","v":48154,"vw":17.285661},{"c":17.31,"h":17.57,"l":17.15,"n":701,"o":17.35,"t":"2025-02-06T05:00:00Z","v":34807,"vw":17.333751},{"c":17.24,"h":17.6999,"l":17.13,"n":1334,"o":17.49,"t":"2025-02-07T05:00:00Z","v":186857,"vw":17.266193},{"c":17.14,"h":17.42,"l":17.0201,"n":1865,"o":17.42,"t":"2025-02-10T05:00:00Z","v":118034,"vw":17.143359},{"c":16.75,"h":17.1027,"l":16.7,"n":1730,"o":17,"t":"2025-02-11T05:00:00Z","v":95241,"vw":16.84256},{"c":16.85,"h":16.85,"l":16.5,"n":1499,"o":16.6,"t":"2025-02-12T05:00:00Z","v":134459,"vw":16.640598},{"c":16.45,"h":16.538,"l":16.15,"n":1282,"o":16.4,"t":"2025-02-13T05:00:00Z","v":68099,"vw":16.325658},{"c":16.34,"h":16.4399,"l":16.09,"n":1461,"o":16.32,"t":"2025-02-14T05:00:00Z","v":113809,"vw":16.294029},{"c":16.44,"h":16.56,"l":16.2101,"n":1423,"o":16.4,"t":"2025-02-18T05:00:00Z","v":108718,"vw":16.394401},{"c":16.35,"h":16.47,"l":16.1601,"n":1167,"o":16.27,"t":"2025-02-19T05:00:00Z","v":64016,"vw":16.3017},{"c":16.226,"h":16.6499,"l":16.01,"n":1370,"o":16.31,"t":"2025-02-20T05:00:00Z","v":92041,"vw":16.234118},{"c":13.62,"h":15.1,"l":13.49,"n":6414,"o":14.93,"t":"2025-02-21T05:00:00Z","v":734638,"vw":14.005148},{"c":13.28,"h":13.71,"l":13.0736,"n":1984,"o":13.69,"t":"2025-02-24T05:00:00Z","v":648579,"vw":13.321065},{"c":12.63,"h":13.3051,"l":12.6001,"n":1711,"o":13.26,"t":"2025-02-25T05:00:00Z","v":141492,"vw":12.783179},{"c":12.9,"h":13.09,"l":12.71,"n":689,"o":12.71,"t":"2025-02-26T05:00:00Z","v":53133,"vw":12.974122},{"c":12.97,"h":13.2961,"l":12.94,"n":759,"o":13,"t":"2025-02-27T05:00:00Z","v":53499,"vw":13.130468},{"c":13.1,"h":13.13,"l":12.75,"n":714,"o":12.9,"t":"2025-02-28T05:00:00Z","v":47191,"vw":12.923945},{"c":12.6,"h":13.36,"l":12.6,"n":946,"o":13.15,"t":"2025-03-03T05:00:00Z","v":41516,"vw":13.025974},{"c":12.03,"h":12.385,"l":11.8,"n":1325,"o":12.28,"t":"2025-03-04T05:00:00Z","v":99571,"vw":12.038738},{"c":12.41,"h":12.465,"l":12.0362,"n":645,"o":12.2,"t":"2025-03-05T05:00:00Z","v":63774,"vw":12.268739},{"c":12.16,"h":12.33,"l":11.96,"n":858,"o":12.05,"t":"2025-03-06T05:00:00Z","v":47156,"vw":12.143892},{"c":12.22,"h":12.2985,"l":11.782,"n":810,"o":12.19,"t":"2025-03-07T05:00:00Z","v":53623,"vw":12.094315},{"c":11.23,"h":11.97,"l":10.9795,"n":1740,"o":11.97,"t":"2025-03-10T04:00:00Z","v":110231,"vw":11.365185},{"c":11.34,"h":11.4591,"l":11.06,"n":892,"o":11.22,"t":"2025-03-11T04:00:00Z","v":106973,"vw":11.353253},{"c":11.48,"h":11.6,"l":11.35,"n":795,"o":11.6,"t":"2025-03-12T04:00:00Z","v":66598,"vw":11.480546},{"c":10.64,"h":10.97,"l":10.5801,"n":932,"o":10.97,"t":"2025-03-13T04:00:00Z","v":48597,"vw":10.727914},{"c":11.17,"h":11.23,"l":10.78,"n":808,"o":10.78,"t":"2025-03-14T04:00:00Z","v":83067,"vw":11.079741},{"c":11.42,"h":11.48,"l":11.13,"n":717,"o":11.18,"t":"2025-03-17T04:00:00Z","v":53485,"vw":11.310327},{"c":11.54,"h":11.55,"l":11.41,"n":526,"o":11.54,"t":"2025-03-18T04:00:00Z","v":34491,"vw":11.488627},{"c":11.69,"h":11.84,"l":11.5123,"n":454,"o":11.64,"t":"2025-03-19T04:00:00Z","v":48121,"vw":11.685941},{"c":11.69,"h":11.8689,"l":11.61,"n":512,"o":11.61,"t":"2025-03-20T04:00:00Z","v":29011,"vw":11.737843},{"c":11.73,"h":11.79,"l":11.465,"n":538,"o":11.61,"t":"2025-03-21T04:00:00Z","v":27307,"vw":11.660347},{"c":11.94,"h":12.03,"l":11.86,"n":701,"o":11.86,"t":"2025-03-24T04:00:00Z","v":82084,"vw":11.953916},{"c":11.79,"h":12.1194,"l":11.7601,"n":673,"o":12.1194,"t":"2025-03-25T04:00:00Z","v":29620,"vw":11.912762},{"c":11.34,"h":11.8141,"l":11.34,"n":698,"o":11.69,"t":"2025-03-26T04:00:00Z","v":31998,"vw":11.562438},{"c":10.94,"h":11.31,"l":10.94,"n":772,"o":11.28,"t":"2025-03-27T04:00:00Z","v":34796,"vw":11.149379},{"c":10.69,"h":10.95,"l":10.57,"n":849,"o":10.95,"t":"2025-03-28T04:00:00Z","v":58020,"vw":10.674271},{"c":10.49,"h":10.57,"l":10.14,"n":1042,"o":10.39,"t":"2025-03-31T04:00:00Z","v":125860,"vw":10.390681},{"c":10.6949,"h":10.6992,"l":10.15,"n":641,"o":10.15,"t":"2025-04-01T04:00:00Z","v":54225,"vw":10.537113},{"c":11.06,"h":11.1599,"l":10.47,"n":701,"o":10.51,"t":"2025-04-02T04:00:00Z","v":60432,"vw":10.934704},{"c":10.45,"h":10.73,"l":10.2,"n":773,"o":10.4,"t":"2025-04-03T04:00:00Z","v":45100,"vw":10.467782},{"c":9.73,"h":10.08,"l":9.14,"n":1645,"o":9.74,"t":"2025-04-04T04:00:00Z","v":100816,"vw":9.71551},{"c":9.81,"h":10.08,"l":9.09,"n":1071,"o":9.2,"t":"2025-04-07T04:00:00Z","v":108924,"vw":9.57074},{"c":9.57,"h":10.28,"l":9.435,"n":943,"o":10.04,"t":"2025-04-08T04:00:00Z","v":60170,"vw":9.937448},{"c":10.63,"h":10.6699,"l":9.42,"n":1352,"o":9.67,"t":"2025-04-09T04:00:00Z","v":91565,"vw":10.093495},{"c":9.82,"h":10.1,"l":9.58,"n":950,"o":10.1,"t":"2025-04-10T04:00:00Z","v":48301,"vw":9.918955},{"c":10.0428,"h":10.065,"l":9.66,"n":1002,"o":9.92,"t":"2025-04-11T04:00:00Z","v":63610,"vw":9.865619},{"c":10.27,"h":10.31,"l":10.08,"n":614,"o":10.26,"t":"2025-04-14T04:00:00Z","v":38893,"vw":10.238793},{"c":10.32,"h":10.4164,"l":10.22,"n":571,"o":10.22,"t":"2025-04-15T04:00:00Z","v":44092,"vw":10.321535},{"c":10.21,"h":10.42,"l":10.04,"n":373,"o":10.33,"t":"2025-04-16T04:00:00Z","v":11665,"vw":10.237279},{"c":10.18,"h":10.289,"l":10.1,"n":448,"o":10.22,"t":"2025-04-17T04:00:00Z","v":17619,"vw":10.185183},{"c":10.02,"h":10.16,"l":9.85,"n":639,"o":10.16,"t":"2025-04-21T04:00:00Z","v":52756,"vw":9.982648},{"c":10.32,"h":10.35,"l":10.0813,"n":552,"o":10.18,"t":"2025-04-22T04:00:00Z","v":40627,"vw":10.209087},{"c":10.43,"h":10.74,"l":10.4,"n":483,"o":10.52,"t":"2025-04-23T04:00:00Z","v":34003,"vw":10.596945},{"c":10.61,"h":10.6399,"l":10.45,"n":310,"o":10.45,"t":"2025-04-24T04:00:00Z","v":18323,"vw":10.592901},{"c":10.7005,"h":10.78,"l":10.59,"n":444,"o":10.59,"t":"2025-04-25T04:00:00Z","v":32968,"vw":10.686786},{"c":10.81,"h":10.92,"l":10.67,"n":553,"o":10.85,"t":"2025-04-28T04:00:00Z","v":25068,"vw":10.798029},{"c":10.99,"h":10.9976,"l":10.8434,"n":379,"o":10.87,"t":"2025-04-29T04:00:00Z","v":25406,"vw":10.916368},{"c":10.84,"h":10.84,"l":10.57,"n":493,"o":10.67,"t":"2025-04-30T04:00:00Z","v":15664,"vw":10.690391},{"c":10.88,"h":11,"l":10.8216,"n":1025,"o":10.94,"t":"2025-05-01T04:00:00Z","v":108967,"vw":10.938051},{"c":8.84,"h":8.8829,"l":8.45,"n":5729,"o":8.6,"t":"2025-05-02T04:00:00Z","v":600986,"vw":8.748032},{"c":8.84,"h":8.84,"l":8.61,"n":2244,"o":8.76,"t":"2025-05-05T04:00:00Z","v":204117,"vw":8.750842},{"c":8.92,"h":8.98,"l":8.73,"n":1071,"o":8.73,"t":"2025-05-06T04:00:00Z","v":144839,"vw":8.847745},{"c":9.02,"h":9.02,"l":8.9201,"n":1079,"o":8.99,"t":"2025-05-07T04:00:00Z","v":125376,"vw":8.976436},{"c":8.75,"h":8.77,"l":8.63,"n":1196,"o":8.69,"t":"2025-05-08T04:00:00Z","v":86944,"vw":8.704641},{"c":8.74,"h":8.83,"l":8.6601,"n":1289,"o":8.71,"t":"2025-05-09T04:00:00Z","v":132527,"vw":8.731153},{"c":9.22,"h":9.23,"l":9,"n":1733,"o":9,"t":"2025-05-12T04:00:00Z","v":166029,"vw":9.156819},{"c":9.55,"h":9.64,"l":9.24,"n":991,"o":9.25,"t":"2025-05-13T04:00:00Z","v":127978,"vw":9.389648},{"c":9.61,"h":9.79,"l":9.53,"n":974,"o":9.79,"t":"2025-05-14T04:00:00Z","v":79676,"vw":9.612943},{"c":9.47,"h":9.5425,"l":9.331,"n":688,"o":9.49,"t":"2025-05-15T04:00:00Z","v":37579,"vw":9.436278},{"c":9.55,"h":9.59,"l":9.35,"n":675,"o":9.35,"t":"2025-05-16T04:00:00Z","v":54194,"vw":9.517805},{"c":9.65,"h":9.66,"l":9.28,"n":863,"o":9.28,"t":"2025-05-19T04:00:00Z","v":513074,"vw":9.574618},{"c":9.5,"h":9.67,"l":9.48,"n":697,"o":9.6,"t":"2025-05-20T04:00:00Z","v":29382,"vw":9.577697},{"c":9.25,"h":9.479,"l":9.24,"n":1030,"o":9.43,"t":"2025-05-21T04:00:00Z","v":43907,"vw":9.350986},{"c":9.65,"h":9.745,"l":9.25,"n":732,"o":9.25,"t":"2025-05-22T04:00:00Z","v":40717,"vw":9.659581},{"c":9.6,"h":9.79,"l":9.37,"n":600,"o":9.4,"t":"2025-05-23T04:00:00Z","v":32708,"vw":9.662192},{"c":10.13,"h":10.16,"l":9.89,"n":886,"o":9.89,"t":"2025-05-27T04:00:00Z","v":53190,"vw":10.067961},{"c":10.08,"h":10.1574,"l":10.02,"n":588,"o":10.1,"t":"2025-05-28T04:00:00Z","v":34339,"vw":10.065167},{"c":10.16,"h":10.23,"l":10.085,"n":562,"o":10.15,"t":"2025-05-29T04:00:00Z","v":39819,"vw":10.14308},{"c":10.16,"h":10.16,"l":9.87,"n":759,"o":10.12,"t":"2025-05-30T04:00:00Z","v":52557,"vw":10.060899},{"c":10.15,"h":10.15,"l":9.87,"n":986,"o":9.97,"t":"2025-06-02T04:00:00Z","v":113262,"vw":10.028291},{"c":10.33,"h":10.38,"l":10.18,"n":765,"o":10.36,"t":"2025-06-03T04:00:00Z","v":78336,"vw":10.307196},{"c":10.5,"h":10.5,"l":10.25,"n":4606,"o":10.34,"t":"2025-06-04T04:00:00Z","v":743478,"vw":10.362724},{"c":9.6,"h":9.6,"l":9.4713,"n":1819,"o":9.54,"t":"2025-06-05T04:00:00Z","v":247845,"vw":9.543456},{"c":9.68,"h":9.68,"l":9.5372,"n":1557,"o":9.66,"t":"2025-06-06T04:00:00Z","v":199679,"vw":9.596061},{"c":9.72,"h":9.81,"l":9.63,"n":1325,"o":9.65,"t":"2025-06-09T04:00:00Z","v":145871,"vw":9.70988},{"c":9.65,"h":9.7648,"l":9.57,"n":1474,"o":9.76,"t":"2025-06-10T04:00:00Z","v":109414,"vw":9.652062},{"c":9.56,"h":9.735,"l":9.55,"n":1183,"o":9.71,"t":"2025-06-11T04:00:00Z","v":105974,"vw":9.651919},{"c":9.6,"h":9.74,"l":9.55,"n":803,"o":9.6,"t":"2025-06-12T04:00:00Z","v":65452,"vw":9.636779},{"c":9.4,"h":9.4798,"l":9.26,"n":1392,"o":9.44,"t":"2025-06-13T04:00:00Z","v":97941,"vw":9.370739},{"c":9.68,"h":9.74,"l":9.42,"n":860,"o":9.42,"t":"2025-06-16T04:00:00Z","v":63990,"vw":9.661935},{"c":9.56,"h":9.6999,"l":9.5199,"n":838,"o":9.65,"t":"2025-06-17T04:00:00Z","v":79151,"vw":9.630565},{"c":9.55,"h":9.61,"l":9.28,"n":1075,"o":9.61,"t":"2025-06-18T04:00:00Z","v":137195,"vw":9.512931},{"c":9.63,"h":9.68,"l":9.52,"n":861,"o":9.68,"t":"2025-06-20T04:00:00Z","v":76937,"vw":9.61993},{"c":9.6,"h":9.67,"l":9.42,"n":1202,"o":9.61,"t":"2025-06-23T04:00:00Z","v":325298,"vw":9.58059},{"c":9.85,"h":9.86,"l":9.7,"n":898,"o":9.7,"t":"2025-06-24T04:00:00Z","v":56087,"vw":9.803548},{"c":9.83,"h":9.9,"l":9.75,"n":826,"o":9.9,"t":"2025-06-25T04:00:00Z","v":95002,"vw":9.807789},{"c":9.9,"h":9.93,"l":9.7,"n":1177,"o":9.93,"t":"2025-06-26T04:00:00Z","v":122630,"vw":9.808554},{"c":10.1,"h":10.1,"l":9.9036,"n":1319,"o":9.95,"t":"2025-06-27T04:00:00Z","v":189805,"vw":10.013511},{"c":10.25,"h":10.25,"l":10.1,"n":2318,"o":10.24,"t":"2025-06-30T04:00:00Z","v":612648,"vw":10.183239},{"c":10.23,"h":10.259,"l":10.0703,"n":2104,"o":10.25,"t":"2025-07-01T04:00:00Z","v":429420,"vw":10.196094},{"c":10.25,"h":10.36,"l":10.2001,"n":2023,"o":10.21,"t":"2025-07-02T04:00:00Z","v":390143,"vw":10.29909},{"c":9.8,"h":9.8701,"l":9.75,"n":1122,"o":9.87,"t":"2025-07-03T04:00:00Z","v":183525,"vw":9.822319},{"c":9.84,"h":9.945,"l":9.69,"n":1936,"o":9.79,"t":"2025-07-07T04:00:00Z","v":505437,"vw":9.786058},{"c":9.68,"h":10.04,"l":9.65,"n":1881,"o":9.94,"t":"2025-07-08T04:00:00Z","v":200118,"vw":9.814397},{"c":9.84,"h":9.84,"l":9.63,"n":1188,"o":9.75,"t":"2025-07-09T04:00:00Z","v":129236,"vw":9.723033},{"c":9.82,"h":9.85,"l":9.7,"n":1055,"o":9.84,"t":"2025-07-10T04:00:00Z","v":88636,"vw":9.791145},{"c":9.33,"h":9.7701,"l":9.33,"n":2174,"o":9.67,"t":"2025-07-11T04:00:00Z","v":134556,"vw":9.606217},{"c":9.78,"h":9.8543,"l":9.48,"n":1433,"o":9.48,"t":"2025-07-14T04:00:00Z","v":186621,"vw":9.740832},{"c":9.5,"h":9.75,"l":9.485,"n":1607,"o":9.74,"t":"2025-07-15T04:00:00Z","v":115301,"vw":9.635902},{"c":9.81,"h":9.82,"l":9.53,"n":1024,"o":9.6,"t":"2025-07-16T04:00:00Z","v":94625,"vw":9.701709},{"c":9.96,"h":10.04,"l":9.89,"n":957,"o":9.9,"t":"2025-07-17T04:00:00Z","v":117317,"vw":9.979265},{"c":10.2,"h":10.2,"l":10.02,"n":1260,"o":10.1,"t":"2025-07-18T04:00:00Z","v":163041,"vw":10.099576},{"c":10.63,"h":10.7203,"l":10.5505,"n":2121,"o":10.72,"t":"2025-07-21T04:00:00Z","v":395657,"vw":10.650669},{"c":10.8,"h":10.8,"l":10.67,"n":827,"o":10.69,"t":"2025-07-22T04:00:00Z","v":80331,"vw":10.74309},{"c":10.86,"h":10.89,"l":10.7103,"n":797,"o":10.89,"t":"2025-07-23T04:00:00Z","v":117032,"vw":10.801252},{"c":10.86,"h":10.96,"l":10.82,"n":787,"o":10.83,"t":"2025-07-24T04:00:00Z","v":82523,"vw":10.874164},{"c":11,"h":11.0499,"l":10.85,"n":1063,"o":10.89,"t":"2025-07-25T04:00:00Z","v":125334,"vw":10.962315},{"c":10.98,"h":11.16,"l":10.9715,"n":1432,"o":11.06,"t":"2025-07-28T04:00:00Z","v":237170,"vw":11.04667},{"c":10.75,"h":11.035,"l":10.661,"n":1535,"o":10.96,"t":"2025-07-29T04:00:00Z","v":211103,"vw":10.826021},{"c":10.68,"h":10.8,"l":10.61,"n":1987,"o":10.73,"t":"2025-07-30T04:00:00Z","v":428343,"vw":10.720211},{"c":9.97,"h":10.05,"l":9.82,"n":1850,"o":9.97,"t":"2025-07-31T04:00:00Z","v":216161,"vw":9.972428},{"c":9.6,"h":9.7468,"l":9.47,"n":2177,"o":9.74,"t":"2025-08-01T04:00:00Z","v":230887,"vw":9.588837},{"c":9.83,"h":9.88,"l":9.65,"n":1343,"o":9.68,"t":"2025-08-04T04:00:00Z","v":209067,"vw":9.747704},{"c":9.71,"h":9.81,"l":9.58,"n":1536,"o":9.8,"t":"2025-08-05T04:00:00Z","v":140205,"vw":9.672653},{"c":9.82,"h":9.89,"l":9.74,"n":838,"o":9.74,"t":"2025-08-06T04:00:00Z","v":108267,"vw":9.829292},{"c":9.9,"h":9.96,"l":9.7946,"n":1414,"o":9.85,"t":"2025-08-07T04:00:00Z","v":222478,"vw":9.850544},{"c":9.62,"h":10.6,"l":9.59,"n":2535,"o":10.45,"t":"2025-08-08T04:00:00Z","v":340065,"vw":9.982411},{"c":9.57,"h":9.75,"l":9.515,"n":2052,"o":9.66,"t":"2025-08-11T04:00:00Z","v":191551,"vw":9.599674},{"c":9.76,"h":9.87,"l":9.64,"n":767,"o":9.64,"t":"2025-08-12T04:00:00Z","v":54913,"vw":9.75392},{"c":10.03,"h":10.05,"l":9.81,"n":848,"o":9.81,"t":"2025-08-13T04:00:00Z","v":130306,"vw":9.965824},{"c":9.95,"h":10.03,"l":9.7801,"n":868,"o":9.98,"t":"2025-08-14T04:00:00Z","v":68497,"vw":9.913359},{"c":10,"h":10.05,"l":9.89,"n":835,"o":10.03,"t":"2025-08-15T04:00:00Z","v":86708,"vw":9.965612},{"c":10.04,"h":10.1,"l":9.94,"n":844,"o":9.94,"t":"2025-08-18T04:00:00Z","v":199684,"vw":10.029628},{"c":9.83,"h":10.07,"l":9.79,"n":937,"o":10.07,"t":"2025-08-19T04:00:00Z","v":83058,"vw":9.888324},{"c":9.78,"h":9.79,"l":9.4607,"n":1125,"o":9.75,"t":"2025-08-20T04:00:00Z","v":85217,"vw":9.634182},{"c":9.78,"h":9.78,"l":9.6085,"n":614,"o":9.75,"t":"2025-08-21T04:00:00Z","v":68886,"vw":9.705364},{"c":10.24,"h":10.2599,"l":9.76,"n":1292,"o":9.8,"t":"2025-08-22T04:00:00Z","v":223438,"vw":10.113378},{"c":10.26,"h":10.35,"l":10.17,"n":1298,"o":10.19,"t":"2025-08-25T04:00:00Z","v":169532,"vw":10.281763},{"c":10.25,"h":10.25,"l":10.115,"n":1160,"o":10.24,"t":"2025-08-26T04:00:00Z","v":178816,"vw":10.179595},{"c":10.3,"h":10.3258,"l":10.2,"n":877,"o":10.2,"t":"2025-08-27T04:00:00Z","v":122857,"vw":10.282023},{"c":10,"h":10.025,"l":9.87,"n":1214,"o":9.87,"t":"2025-08-28T04:00:00Z","v":186706,"vw":9.974912},{"c":9.85,"h":10.0874,"l":9.82,"n":2559,"o":10.01,"t":"2025-08-29T04:00:00Z","v":573429,"vw":9.967029},{"c":9.47,"h":9.57,"l":9.3358,"n":2065,"o":9.5,"t":"2025-09-02T04:00:00Z","v":177476,"vw":9.443796},{"c":9.45,"h":9.51,"l":9.37,"n":1071,"o":9.51,"t":"2025-09-03T04:00:00Z","v":88386,"vw":9.405942},{"c":9.41,"h":9.43,"l":9.19,"n":1213,"o":9.4,"t":"2025-09-04T04:00:00Z","v":117937,"vw":9.345094},{"c":9.32,"h":9.5,"l":9.21,"n":1246,"o":9.45,"t":"2025-09-05T04:00:00Z","v":114749,"vw":9.31145},{"c":9.43,"h":9.43,"l":9.32,"n":832,"o":9.32,"t":"2025-09-08T04:00:00Z","v":76198,"vw":9.38167},{"c":9.39,"h":9.4992,"l":9.3565,"n":747,"o":9.4,"t":"2025-09-09T04:00:00Z","v":83987,"vw":9.407291},{"c":9.22,"h":9.5187,"l":9.15,"n":1765,"o":9.4,"t":"2025-09-10T04:00:00Z","v":187083,"vw":9.275765},{"c":9.26,"h":9.34,"l":9.21,"n":885,"o":9.28,"t":"2025-09-11T04:00:00Z","v":82332,"vw":9.281495},{"c":9.14,"h":9.28,"l":9.14,"n":1157,"o":9.26,"t":"2025-09-12T04:00:00Z","v":63632,"vw":9.190095},{"c":9.33,"h":9.37,"l":9.15,"n":891,"o":9.16,"t":"2025-09-15T04:00:00Z","v":131989,"vw":9.232898},{"c":9.41,"h":9.43,"l":9.25,"n":701,"o":9.29,"t":"2025-09-16T04:00:00Z","v":54730,"vw":9.336698},{"c":9.46,"h":9.54,"l":9.36,"n":742,"o":9.42,"t":"2025-09-17T04:00:00Z","v":127985,"vw":9.457261},{"c":9.53,"h":9.6199,"l":9.45,"n":769,"o":9.51,"t":"2025-09-18T04:00:00Z","v":87991,"vw":9.56107},{"c":9.53,"h":9.6,"l":9.43,"n":982,"o":9.6,"t":"2025-09-19T04:00:00Z","v":82325,"vw":9.488961},{"c":9.52,"h":9.5899,"l":9.29,"n":1984,"o":9.51,"t":"2025-09-22T04:00:00Z","v":240438,"vw":9.463622},{"c":9.5,"h":9.71,"l":9.3653,"n":1260,"o":9.6,"t":"2025-09-23T04:00:00Z","v":161952,"vw":9.524663},{"c":9.5,"h":9.6699,"l":9.4346,"n":1154,"o":9.52,"t":"2025-09-24T04:00:00Z","v":168699,"vw":9.542435},{"c":8.88,"h":9.116,"l":8.8,"n":1954,"o":9.06,"t":"2025-09-25T04:00:00Z","v":171695,"vw":8.948835},{"c":8.89,"h":8.93,"l":8.63,"n":1847,"o":8.93,"t":"2025-09-26T04:00:00Z","v":255111,"vw":8.794317},{"c":9.03,"h":9.08,"l":8.9,"n":1263,"o":8.9,"t":"2025-09-29T04:00:00Z","v":208161,"vw":9.028322},{"c":8.74,"h":9.05,"l":8.68,"n":2193,"o":9,"t":"2025-09-30T04:00:00Z","v":386410,"vw":8.783006},{"c":8.88,"h":8.89,"l":8.7145,"n":1025,"o":8.77,"t":"2025-10-01T04:00:00Z","v":144267,"vw":8.816154},{"c":9.155,"h":9.1765,"l":8.9,"n":970,"o":8.9,"t":"2025-10-02T04:00:00Z","v":117347,"vw":9.108698},{"c":9.2,"h":9.29,"l":9.1035,"n":931,"o":9.17,"t":"2025-10-03T04:00:00Z","v":73382,"vw":9.198069},{"c":9.26,"h":9.35,"l":9.18,"n":985,"o":9.27,"t":"2025-10-06T04:00:00Z","v":129602,"vw":9.293848},{"c":9.37,"h":9.45,"l":9.28,"n":715,"o":9.37,"t":"2025-10-07T04:00:00Z","v":66822,"vw":9.383138},{"c":9.53,"h":9.595,"l":9.38,"n":781,"o":9.38,"t":"2025-10-08T04:00:00Z","v":120300,"vw":9.495541},{"c":9.54,"h":9.6,"l":9.46,"n":646,"o":9.6,"t":"2025-10-09T04:00:00Z","v":87797,"vw":9.509465},{"c":8.88,"h":9.53,"l":8.8401,"n":1631,"o":9.51,"t":"2025-10-10T04:00:00Z","v":162354,"vw":9.062153},{"c":8.93,"h":9.0546,"l":8.8601,"n":638,"o":9.03,"t":"2025-10-13T04:00:00Z","v":42329,"vw":8.946055},{"c":9.06,"h":9.1696,"l":8.6103,"n":757,"o":8.84,"t":"2025-10-14T04:00:00Z","v":68806,"vw":9.003305},{"c":9.03,"h":9.197,"l":8.98,"n":641,"o":9.15,"t":"2025-10-15T04:00:00Z","v":66405,"vw":9.084577},{"c":8.8,"h":8.9899,"l":8.6921,"n":678,"o":8.91,"t":"2025-10-16T04:00:00Z","v":97780,"vw":8.878817},{"c":8.82,"h":8.84,"l":8.58,"n":1135,"o":8.58,"t":"2025-10-17T04:00:00Z","v":133378,"vw":8.710918},{"c":8.9,"h":8.94,"l":8.76,"n":759,"o":8.91,"t":"2025-10-20T04:00:00Z","v":304562,"vw":8.890098},{"c":9.05,"h":9.1,"l":8.89,"n":535,"o":8.89,"t":"2025-10-21T04:00:00Z","v":36053,"vw":9.027075},{"c":8.91,"h":9.1,"l":8.81,"n":574,"o":9.1,"t":"2025-10-22T04:00:00Z","v":54993,"vw":8.922152},{"c":8.98,"h":9.03,"l":8.72,"n":477,"o":8.72,"t":"2025-10-23T04:00:00Z","v":49290,"vw":8.89475},{"c":9.06,"h":9.14,"l":9.02,"n":824,"o":9.02,"t":"2025-10-24T04:00:00Z","v":76041,"vw":9.096347},{"c":9.14,"h":9.25,"l":9.125,"n":764,"o":9.2,"t":"2025-10-27T04:00:00Z","v":68395,"vw":9.195024},{"c":9.13,"h":9.25,"l":9.06,"n":499,"o":9.06,"t":"2025-10-28T04:00:00Z","v":65519,"vw":9.194579},{"c":8.84,"h":9.06,"l":8.7,"n":1132,"o":9.06,"t":"2025-10-29T04:00:00Z","v":95279,"vw":8.859872},{"c":8.3723,"h":8.7,"l":8.36,"n":1350,"o":8.7,"t":"2025-10-30T04:00:00Z","v":102893,"vw":8.494069},{"c":8.5831,"h":8.63,"l":8.4504,"n":935,"o":8.55,"t":"2025-10-31T04:00:00Z","v":111119,"vw":8.542806},{"c":8.48,"h":8.68,"l":8.39,"n":944,"o":8.62,"t":"2025-11-03T05:00:00Z","v":86313,"vw":8.546249},{"c":8.3,"h":8.42,"l":8.2,"n":978,"o":8.42,"t":"2025-11-04T05:00:00Z","v":114481,"vw":8.34501},{"c":8.4,"h":8.49,"l":8.311,"n":615,"o":8.36,"t":"2025-11-05T05:00:00Z","v":65102,"vw":8.406763},{"c":8.04,"h":8.4236,"l":8,"n":1293,"o":8.34,"t":"2025-11-06T05:00:00Z","v":157685,"vw":8.184158},{"c":7.4,"h":7.535,"l":7.02,"n":1992,"o":7.07,"t":"2025-11-07T05:00:00Z","v":313342,"vw":7.26532},{"c":7.5,"h":7.58,"l":7.375,"n":817,"o":7.5,"t":"2025-11-10T05:00:00Z","v":108665,"vw":7.469638},{"c":7.5,"h":7.52,"l":7.44,"n":515,"o":7.52,"t":"2025-11-11T05:00:00Z","v":36385,"vw":7.477299},{"c":7.46,"h":7.5,"l":7.405,"n":745,"o":7.5,"t":"2025-11-12T05:00:00Z","v":65252,"vw":7.444729},{"c":7.04,"h":7.365,"l":7,"n":880,"o":7.24,"t":"2025-11-13T05:00:00Z","v":67337,"vw":7.171593},{"c":6.95,"h":7.0505,"l":6.85,"n":1197,"o":7,"t":"2025-11-14T05:00:00Z","v":187639,"vw":6.952271},{"c":6.74,"h":6.95,"l":6.65,"n":1644,"o":6.91,"t":"2025-11-17T05:00:00Z","v":225192,"vw":6.832974},{"c":6.68,"h":6.7301,"l":6.5645,"n":853,"o":6.64,"t":"2025-11-18T05:00:00Z","v":112649,"vw":6.638995},{"c":7.03,"h":7.1,"l":6.53,"n":806,"o":6.55,"t":"2025-11-19T05:00:00Z","v":96435,"vw":6.728514},{"c":6.92,"h":7.2235,"l":6.92,"n":814,"o":7.17,"t":"2025-11-20T05:00:00Z","v":87822,"vw":7.096779},{"c":6.92,"h":7,"l":6.7,"n":822,"o":6.96,"t":"2025-11-21T05:00:00Z","v":92353,"vw":6.855957},{"c":6.94,"h":7,"l":6.88,"n":804,"o":6.9,"t":"2025-11-24T05:00:00Z","v":301514,"vw":6.938644},{"c":7.1,"h":7.1,"l":6.89,"n":508,"o":6.89,"t":"2025-11-25T05:00:00Z","v":57557,"vw":6.981081},{"c":7.2004,"h":7.27,"l":7.09,"n":509,"o":7.1,"t":"2025-11-26T05:00:00Z","v":48024,"vw":7.217046},{"c":7.22,"h":7.2823,"l":7.1,"n":452,"o":7.1,"t":"2025-11-28T05:00:00Z","v":42589,"vw":7.238798},{"c":35.19,"h":36.1398,"l":34.91,"n":556,"o":34.91,"t":"2025-12-01T05:00:00Z","v":30566,"vw":35.725366},{"c":32.71,"h":35.6,"l":32.71,"n":783,"o":34.85,"t":"2025-12-02T05:00:00Z","v":31416,"vw":34.387811},{"c":33.4,"h":34.1779,"l":32.72,"n":425,"o":32.72,"t":"2025-12-03T05:00:00Z","v":13887,"vw":33.71847},{"c":33.3,"h":33.36,"l":32.6599,"n":373,"o":32.93,"t":"2025-12-04T05:00:00Z","v":13735,"vw":32.879272},{"c":32.8,"h":33.385,"l":32.7,"n":535,"o":32.88,"t":"2025-12-05T05:00:00Z","v":12422,"vw":32.992999},{"c":32.8124,"h":33.045,"l":32.6,"n":416,"o":32.75,"t":"2025-12-08T05:00:00Z","v":18442,"vw":32.891615},{"c":33.0858,"h":33.2197,"l":32.6,"n":300,"o":32.81,"t":"2025-12-09T05:00:00Z","v":12851,"vw":33.03729},{"c":33.7598,"h":33.7803,"l":32.93,"n":273,"o":32.93,"t":"2025-12-10T05:00:00Z","v":8744,"vw":33.333763},{"c":33.6142,"h":33.7,"l":33.5,"n":207,"o":33.7,"t":"2025-12-11T05:00:00Z","v":6718,"vw":33.578542},{"c":34.1002,"h":34.2,"l":33.35,"n":320,"o":33.35,"t":"2025-12-12T05:00:00Z","v":12596,"vw":33.774935},{"c":33.852,"h":34.68,"l":33.85,"n":470,"o":34.28,"t":"2025-12-15T05:00:00Z","v":37602,"vw":34.159623},{"c":34.27,"h":34.3158,"l":33.54,"n":219,"o":33.54,"t":"2025-12-16T05:00:00Z","v":15812,"vw":34.118408},{"c":33.65,"h":34.4,"l":33.65,"n":370,"o":34.2,"t":"2025-12-17T05:00:00Z","v":25130,"vw":33.952929},{"c":33.7346,"h":34.06,"l":33.56,"n":243,"o":33.56,"t":"2025-12-18T05:00:00Z","v":5775,"vw":33.805782},{"c":34.1508,"h":34.1999,"l":33.6,"n":363,"o":33.6,"t":"2025-12-19T05:00:00Z","v":15826,"vw":34.020317},{"c":34.2,"h":34.51,"l":34.085,"n":376,"o":34.38,"t":"2025-12-22T05:00:00Z","v":31195,"vw":34.31183},{"c":34.101,"h":34.101,"l":33.69,"n":253,"o":34.01,"t":"2025-12-23T05:00:00Z","v":5352,"vw":33.910063},{"c":34.6762,"h":34.85,"l":33.75,"n":209,"o":33.75,"t":"2025-12-24T05:00:00Z","v":7277,"vw":34.336985},{"c":34.4305,"h":34.4687,"l":34.101,"n":264,"o":34.37,"t":"2025-12-26T05:00:00Z","v":8896,"vw":34.319968},{"c":34.3351,"h":34.395,"l":34.11,"n":419,"o":34.11,"t":"2025-12-29T05:00:00Z","v":22738,"vw":34.253188},{"c":34.2816,"h":34.5448,"l":34.18,"n":328,"o":34.3,"t":"2025-12-30T05:00:00Z","v":10042,"vw":34.307203},{"c":34,"h":34.35,"l":34,"n":491,"o":34.21,"t":"2025-12-31T05:00:00Z","v":14886,"vw":34.179942},{"c":33.58,"h":34.2,"l":32.62,"n":589,"o":34.2,"t":"2026-01-02T05:00:00Z","v":28718,"vw":33.529254},{"c":35.1,"h":35.4,"l":33.39,"n":525,"o":33.39,"t":"2026-01-05T05:00:00Z","v":22053,"vw":34.865638},{"c":35.709,"h":35.71,"l":34.9879,"n":348,"o":35.17,"t":"2026-01-06T05:00:00Z","v":18608,"vw":35.329174},{"c":36.84,"h":36.84,"l":35.96,"n":518,"o":36,"t":"2026-01-07T05:00:00Z","v":17445,"vw":36.284931},{"c":35.4544,"h":36.31,"l":35.35,"n":290,"o":36.31,"t":"2026-01-08T05:00:00Z","v":12811,"vw":35.761694},{"c":35.14,"h":35.55,"l":34.83,"n":499,"o":35.55,"t":"2026-01-09T05:00:00Z","v":12110,"vw":35.06728},{"c":35.64,"h":35.88,"l":35.09,"n":417,"o":35.82,"t":"2026-01-12T05:00:00Z","v":16212,"vw":35.536141},{"c":34.2929,"h":34.69,"l":33.9918,"n":432,"o":34.4,"t":"2026-01-13T05:00:00Z","v":10432,"vw":34.205299},{"c":33.28,"h":34.17,"l":32.91,"n":545,"o":34.13,"t":"2026-01-14T05:00:00Z","v":8530,"vw":33.444478},{"c":32.98,"h":32.98,"l":32.45,"n":462,"o":32.87,"t":"2026-01-15T05:00:00Z","v":28527,"vw":32.641685},{"c":32.99,"h":33.045,"l":32.6759,"n":443,"o":32.96,"t":"2026-01-16T05:00:00Z","v":12030,"vw":32.909267},{"c":31.61,"h":32.55,"l":31.61,"n":567,"o":32.14,"t":"2026-01-20T05:00:00Z","v":19727,"vw":32.021934},{"c":32.2859,"h":32.74,"l":31.71,"n":277,"o":31.71,"t":"2026-01-21T05:00:00Z","v":7906,"vw":32.233356},{"c":32.56,"h":32.76,"l":32.27,"n":302,"o":32.27,"t":"2026-01-22T05:00:00Z","v":5411,"vw":32.629456},{"c":33.02,"h":33.4,"l":32.45,"n":457,"o":32.45,"t":"2026-01-23T05:00:00Z","v":37394,"vw":33.285742},{"c":32.68,"h":33.0668,"l":32.58,"n":343,"o":33,"t":"2026-01-26T05:00:00Z","v":9460,"vw":32.822468},{"c":32.19,"h":32.379,"l":31.87,"n":379,"o":32.379,"t":"2026-01-27T05:00:00Z","v":8935,"vw":32.169083},{"c":32.08,"h":32.67,"l":32.08,"n":267,"o":32.18,"t":"2026-01-28T05:00:00Z","v":8423,"vw":32.2976},{"c":30.79,"h":31.81,"l":30.7,"n":529,"o":31.81,"t":"2026-01-29T05:00:00Z","v":14631,"vw":30.903644},{"c":30.0116,"h":30.57,"l":29.8,"n":549,"o":30.57,"t":"2026-01-30T05:00:00Z","v":13192,"vw":30.098518},{"c":29.9982,"h":30.1,"l":29.43,"n":340,"o":29.43,"t":"2026-02-02T05:00:00Z","v":14290,"vw":29.979258},{"c":28.2602,"h":29.09,"l":28.0693,"n":618,"o":29.09,"t":"2026-02-03T05:00:00Z","v":20322,"vw":28.517975},{"c":28.49,"h":28.675,"l":27.95,"n":372,"o":28.1032,"t":"2026-02-04T05:00:00Z","v":19711,"vw":28.293476},{"c":26.39,"h":28.04,"l":26.39,"n":496,"o":27.71,"t":"2026-02-05T05:00:00Z","v":23187,"vw":26.979588},{"c":27.63,"h":27.7,"l":26.88,"n":501,"o":26.88,"t":"2026-02-06T05:00:00Z","v":13836,"vw":27.5095},{"c":27.89,"h":28.11,"l":27.54,"n":268,"o":27.54,"t":"2026-02-09T05:00:00Z","v":9468,"vw":27.874823},{"c":28.0556,"h":28.4602,"l":27.49,"n":218,"o":27.49,"t":"2026-02-10T05:00:00Z","v":8321,"vw":28.239879},{"c":26.807,"h":28.02,"l":26.69,"n":379,"o":28.02,"t":"2026-02-11T05:00:00Z","v":8149,"vw":27.000711},{"c":24.18,"h":26.6,"l":24.02,"n":591,"o":26.6,"t":"2026-02-12T05:00:00Z","v":13006,"vw":24.834413},{"c":24.5721,"h":24.67,"l":24.25,"n":308,"o":24.25,"t":"2026-02-13T05:00:00Z","v":7571,"vw":24.467427},{"c":24.86,"h":25.04,"l":24.535,"n":313,"o":24.55,"t":"2026-02-17T05:00:00Z","v":9185,"vw":24.830177},{"c":26.06,"h":26.06,"l":25.59,"n":233,"o":25.59,"t":"2026-02-18T05:00:00Z","v":9242,"vw":25.795583},{"c":25.27,"h":25.64,"l":25.195,"n":297,"o":25.64,"t":"2026-02-19T05:00:00Z","v":8553,"vw":25.394826},{"c":25.32,"h":25.63,"l":25.24,"n":356,"o":25.25,"t":"2026-02-20T05:00:00Z","v":7713,"vw":25.348466},{"c":24.4,"h":25.16,"l":24.055,"n":540,"o":25.16,"t":"2026-02-23T05:00:00Z","v":80452,"vw":24.383904},{"c":24.4191,"h":24.69,"l":23.93,"n":268,"o":24.23,"t":"2026-02-24T05:00:00Z","v":6631,"vw":24.314005},{"c":24.75,"h":24.86,"l":24.34,"n":280,"o":24.45,"t":"2026-02-25T05:00:00Z","v":11692,"vw":24.54515},{"c":25.58,"h":25.58,"l":24.8,"n":419,"o":24.8,"t":"2026-02-26T05:00:00Z","v":30493,"vw":25.178828},{"c":29.03,"h":29.71,"l":27.99,"n":942,"o":28.01,"t":"2026-02-27T05:00:00Z","v":544174,"vw":28.963443},{"c":29.29,"h":29.45,"l":27.6436,"n":366,"o":27.95,"t":"2026-03-02T05:00:00Z","v":15267,"vw":28.720948},{"c":28.79,"h":29.19,"l":28.2,"n":207,"o":28.21,"t":"2026-03-03T05:00:00Z","v":5522,"vw":28.616839},{"c":29.48,"h":29.685,"l":28.73,"n":286,"o":28.73,"t":"2026-03-04T05:00:00Z","v":8607,"vw":29.412432},{"c":29.6,"h":29.6783,"l":28.9417,"n":195,"o":29.0307,"t":"2026-03-05T05:00:00Z","v":5358,"vw":29.396723},{"c":29.63,"h":29.71,"l":29.44,"n":328,"o":29.45,"t":"2026-03-06T05:00:00Z","v":18746,"vw":29.598587},{"c":29.35,"h":29.62,"l":28.656,"n":241,"o":29.62,"t":"2026-03-09T04:00:00Z","v":6876,"vw":29.07592},{"c":29.4677,"h":29.8337,"l":29.16,"n":147,"o":29.16,"t":"2026-03-10T04:00:00Z","v":3211,"vw":29.572012},{"c":29.175,"h":29.99,"l":28.66,"n":397,"o":29.44,"t":"2026-03-11T04:00:00Z","v":28636,"vw":29.371789},{"c":26.55,"h":28.46,"l":26.55,"n":378,"o":28.02,"t":"2026-03-12T04:00:00Z","v":18307,"vw":27.385236},{"c":26.635,"h":27.92,"l":26.62,"n":373,"o":27.92,"t":"2026-03-13T04:00:00Z","v":9929,"vw":27.010793},{"c":26.72,"h":27.09,"l":26.53,"n":334,"o":27.09,"t":"2026-03-16T04:00:00Z","v":16654,"vw":26.765112},{"c":26.77,"h":27.24,"l":26.66,"n":506,"o":26.66,"t":"2026-03-17T04:00:00Z","v":968128,"vw":26.775149},{"c":25.85,"h":27.348,"l":25.655,"n":517,"o":26.86,"t":"2026-03-18T04:00:00Z","v":31486,"vw":26.555688},{"c":25.66,"h":25.865,"l":24.99,"n":295,"o":25,"t":"2026-03-19T04:00:00Z","v":9395,"vw":25.326344},{"c":25.87,"h":26.26,"l":25.55,"n":396,"o":26.21,"t":"2026-03-20T04:00:00Z","v":20600,"vw":25.990621},{"c":26.51,"h":26.7696,"l":26.245,"n":355,"o":26.66,"t":"2026-03-23T04:00:00Z","v":20990,"vw":26.418532},{"c":26.13,"h":26.31,"l":25.8288,"n":250,"o":26.31,"t":"2026-03-24T04:00:00Z","v":7579,"vw":26.036539},{"c":26.21,"h":26.7199,"l":26.07,"n":289,"o":26.5137,"t":"2026-03-25T04:00:00Z","v":17314,"vw":26.316211},{"c":25.61,"h":26.565,"l":25.36,"n":193,"o":25.36,"t":"2026-03-26T04:00:00Z","v":7448,"vw":25.792576},{"c":24.42,"h":25.22,"l":24.42,"n":435,"o":25.21,"t":"2026-03-27T04:00:00Z","v":28080,"vw":24.921416},{"c":24.9,"h":25.17,"l":24.52,"n":267,"o":24.52,"t":"2026-03-30T04:00:00Z","v":17938,"vw":24.855379},{"c":25.8881,"h":25.9993,"l":25.2187,"n":255,"o":25.25,"t":"2026-03-31T04:00:00Z","v":13589,"vw":25.426977},{"c":25.7696,"h":26.191,"l":25.7696,"n":215,"o":26.09,"t":"2026-04-01T04:00:00Z","v":13372,"vw":26.044445},{"c":25.6,"h":25.6,"l":24.72,"n":202,"o":25.075,"t":"2026-04-02T04:00:00Z","v":8323,"vw":25.168946},{"c":25.9356,"h":26.14,"l":25.75,"n":357,"o":25.91,"t":"2026-04-06T04:00:00Z","v":12425,"vw":25.846045},{"c":25.6911,"h":25.865,"l":25.65,"n":230,"o":25.865,"t":"2026-04-07T04:00:00Z","v":10335,"vw":25.756919},{"c":26.4924,"h":27.23,"l":26.46,"n":234,"o":26.46,"t":"2026-04-08T04:00:00Z","v":8928,"vw":26.870155},{"c":26.1,"h":26.12,"l":25.47,"n":272,"o":26.01,"t":"2026-04-09T04:00:00Z","v":5821,"vw":25.859195},{"c":26.02,"h":26.1,"l":25.88,"n":430,"o":26,"t":"2026-04-10T04:00:00Z","v":20415,"vw":25.999803},{"c":26.92,"h":26.92,"l":25.88,"n":313,"o":26.02,"t":"2026-04-13T04:00:00Z","v":19756,"vw":26.486807},{"c":27.61,"h":27.61,"l":27.04,"n":284,"o":27.2147,"t":"2026-04-14T04:00:00Z","v":18832,"vw":27.35129},{"c":28.1563,"h":28.21,"l":27.79,"n":270,"o":27.91,"t":"2026-04-15T04:00:00Z","v":14492,"vw":28.065055},{"c":27.916,"h":28.07,"l":27.6,"n":234,"o":27.61,"t":"2026-04-16T04:00:00Z","v":21319,"vw":27.856752},{"c":28.77,"h":29,"l":28.08,"n":371,"o":28.08,"t":"2026-04-17T04:00:00Z","v":19218,"vw":28.597428},{"c":29.5749,"h":29.5749,"l":28.6,"n":287,"o":28.6,"t":"2026-04-20T04:00:00Z","v":24053,"vw":29.108023},{"c":28.98,"h":29.94,"l":28.8,"n":271,"o":29.58,"t":"2026-04-21T04:00:00Z","v":18979,"vw":29.174221},{"c":29.1068,"h":29.63,"l":28.91,"n":363,"o":29.63,"t":"2026-04-22T04:00:00Z","v":25991,"vw":29.118574},{"c":27.7653,"h":28.51,"l":27.53,"n":487,"o":28.51,"t":"2026-04-23T04:00:00Z","v":28065,"vw":27.84086},{"c":28.3037,"h":28.3662,"l":27.79,"n":460,"o":27.79,"t":"2026-04-24T04:00:00Z","v":20855,"vw":28.071995},{"c":28.2441,"h":28.4,"l":27.95,"n":428,"o":28.25,"t":"2026-04-27T04:00:00Z","v":17505,"vw":28.219711},{"c":27.7414,"h":28.315,"l":27.65,"n":353,"o":28.24,"t":"2026-04-28T04:00:00Z","v":20865,"vw":27.87651},{"c":27.6694,"h":27.86,"l":27.3,"n":419,"o":27.615,"t":"2026-04-29T04:00:00Z","v":32049,"vw":27.580152},{"c":27.5667,"h":27.625,"l":26.845,"n":323,"o":27.46,"t":"2026-04-30T04:00:00Z","v":15795,"vw":27.406822},{"c":28.1593,"h":28.2455,"l":27.56,"n":390,"o":27.56,"t":"2026-05-01T04:00:00Z","v":21913,"vw":27.909031},{"c":28.0832,"h":28.55,"l":28.0832,"n":352,"o":28.27,"t":"2026-05-04T04:00:00Z","v":9667,"vw":28.371889},{"c":27.98,"h":28.31,"l":27.665,"n":371,"o":28.01,"t":"2026-05-05T04:00:00Z","v":17287,"vw":28.078779},{"c":27.8074,"h":28.29,"l":27.5261,"n":529,"o":28.29,"t":"2026-05-06T04:00:00Z","v":23145,"vw":27.658647},{"c":27.0604,"h":27.68,"l":27.04,"n":434,"o":27.68,"t":"2026-05-07T04:00:00Z","v":24146,"vw":27.319297},{"c":27.9717,"h":29.25,"l":27.8625,"n":516,"o":28.75,"t":"2026-05-08T04:00:00Z","v":30583,"vw":28.484441},{"c":27.94,"h":28.6,"l":27.85,"n":569,"o":28.6,"t":"2026-05-11T04:00:00Z","v":45163,"vw":28.037961},{"c":27.6518,"h":28.1,"l":27.41,"n":418,"o":28.1,"t":"2026-05-12T04:00:00Z","v":18963,"vw":27.619773},{"c":26.43,"h":27.46,"l":26.38,"n":621,"o":27.46,"t":"2026-05-13T04:00:00Z","v":32661,"vw":26.956884},{"c":26.8076,"h":26.97,"l":26.22,"n":330,"o":26.55,"t":"2026-05-14T04:00:00Z","v":14082,"vw":26.602058},{"c":26.45,"h":26.75,"l":26.45,"n":436,"o":26.66,"t":"2026-05-15T04:00:00Z","v":15627,"vw":26.684452},{"c":26.6713,"h":26.96,"l":26.33,"n":424,"o":26.5,"t":"2026-05-18T04:00:00Z","v":28621,"vw":26.637441},{"c":26.26,"h":26.82,"l":26.04,"n":402,"o":26.54,"t":"2026-05-19T04:00:00Z","v":22771,"vw":26.394647},{"c":26.8141,"h":27.02,"l":25.98,"n":316,"o":26.54,"t":"2026-05-20T04:00:00Z","v":10804,"vw":26.751242},{"c":25.7599,"h":26.29,"l":25.68,"n":532,"o":26.29,"t":"2026-05-21T04:00:00Z","v":34528,"vw":25.944317},{"c":25.495,"h":25.78,"l":25.295,"n":501,"o":25.7,"t":"2026-05-22T04:00:00Z","v":11984,"vw":25.534158},{"c":25.8982,"h":25.9712,"l":25.48,"n":375,"o":25.67,"t":"2026-05-26T04:00:00Z","v":18180,"vw":25.802785},{"c":26.5305,"h":26.697,"l":26.1,"n":355,"o":26.18,"t":"2026-05-27T04:00:00Z","v":24734,"vw":26.419292},{"c":26.96,"h":26.96,"l":26.035,"n":302,"o":26.035,"t":"2026-05-28T04:00:00Z","v":11195,"vw":26.47922},{"c":26.9852,"h":27.23,"l":26.67,"n":469,"o":26.7,"t":"2026-05-29T04:00:00Z","v":28465,"vw":26.985439},{"c":27.0831,"h":27.83,"l":27.05,"n":408,"o":27.83,"t":"2026-06-01T04:00:00Z","v":23780,"vw":27.314867},{"c":26.6417,"h":27.27,"l":26.53,"n":362,"o":27.27,"t":"2026-06-02T04:00:00Z","v":16190,"vw":26.781167},{"c":25.2501,"h":26.53,"l":25.0608,"n":723,"o":26.53,"t":"2026-06-03T04:00:00Z","v":42847,"vw":25.389978},{"c":25.08,"h":25.55,"l":25.08,"n":330,"o":25.315,"t":"2026-06-04T04:00:00Z","v":12523,"vw":25.275169},{"c":24.2501,"h":25.06,"l":24.1945,"n":562,"o":25.05,"t":"2026-06-05T04:00:00Z","v":25304,"vw":24.672806},{"c":24.8282,"h":25.0299,"l":24.28,"n":332,"o":24.57,"t":"2026-06-08T04:00:00Z","v":9499,"vw":24.761888},{"c":24.2583,"h":25.07,"l":23.74,"n":527,"o":25.07,"t":"2026-06-09T04:00:00Z","v":23708,"vw":24.203337},{"c":23.9475,"h":24.51,"l":23.9475,"n":264,"o":23.955,"t":"2026-06-10T04:00:00Z","v":11173,"vw":24.354749},{"c":24.484,"h":24.484,"l":23.31,"n":271,"o":23.68,"t":"2026-06-11T04:00:00Z","v":10346,"vw":23.767434},{"c":24.5606,"h":24.64,"l":24.285,"n":379,"o":24.29,"t":"2026-06-12T04:00:00Z","v":14703,"vw":24.54311},{"c":25.5815,"h":25.75,"l":25.12,"n":407,"o":25.12,"t":"2026-06-15T04:00:00Z","v":21696,"vw":25.489738},{"c":25.6532,"h":26,"l":25.57,"n":230,"o":25.57,"t":"2026-06-16T04:00:00Z","v":7517,"vw":25.843361},{"c":25.2439,"h":25.97,"l":25.2439,"n":238,"o":25.74,"t":"2026-06-17T04:00:00Z","v":11942,"vw":25.786011},{"c":25.4534,"h":25.4543,"l":24.87,"n":215,"o":25,"t":"2026-06-18T04:00:00Z","v":10505,"vw":25.20989},{"c":24.9766,"h":25.6,"l":24.81,"n":455,"o":25.21,"t":"2026-06-22T04:00:00Z","v":20563,"vw":25.010506},{"c":24.8788,"h":25.075,"l":24.69,"n":285,"o":24.85,"t":"2026-06-23T04:00:00Z","v":9465,"vw":24.830705},{"c":25.8551,"h":26.04,"l":25.51,"n":342,"o":25.52,"t":"2026-06-24T04:00:00Z","v":12299,"vw":25.777697},{"c":25.11,"h":25.5749,"l":25.11,"n":265,"o":25.36,"t":"2026-06-25T04:00:00Z","v":15684,"vw":25.363969},{"c":26.13,"h":26.15,"l":25.07,"n":558,"o":25.07,"t":"2026-06-26T04:00:00Z","v":20376,"vw":25.974647},{"c":26.22,"h":26.45,"l":26.14,"n":530,"o":26.3,"t":"2026-06-29T04:00:00Z","v":10697,"vw":26.346467},{"c":25.8,"h":26.23,"l":25.6,"n":446,"o":26.23,"t":"2026-06-30T04:00:00Z","v":6970,"vw":25.843165},{"c":26.11,"h":26.34,"l":25.63,"n":334,"o":25.63,"t":"2026-07-01T04:00:00Z","v":7893,"vw":25.891385},{"c":26.11,"h":26.59,"l":26.11,"n":272,"o":26.25,"t":"2026-07-02T04:00:00Z","v":10118,"vw":26.45042},{"c":26.4316,"h":26.46,"l":26.04,"n":434,"o":26.46,"t":"2026-07-06T04:00:00Z","v":12232,"vw":26.201501},{"c":26.13,"h":26.9,"l":26.05,"n":495,"o":26.9,"t":"2026-07-07T04:00:00Z","v":12701,"vw":26.381727},{"c":25.89,"h":25.89,"l":25.342,"n":490,"o":25.65,"t":"2026-07-08T04:00:00Z","v":10015,"vw":25.669382},{"c":25.69,"h":25.8594,"l":25.255,"n":325,"o":25.3,"t":"2026-07-09T04:00:00Z","v":10760,"vw":25.708782},{"c":25.82,"h":26.33,"l":25.7,"n":402,"o":26.33,"t":"2026-07-10T04:00:00Z","v":12115,"vw":25.826078},{"c":26.07,"h":26.1258,"l":25.51,"n":375,"o":25.7,"t":"2026-07-13T04:00:00Z","v":6821,"vw":25.864077},{"c":26.51,"h":26.625,"l":26.28,"n":240,"o":26.38,"t":"2026-07-14T04:00:00Z","v":9084,"vw":26.35643},{"c":26.92,"h":27.3,"l":25.685,"n":444,"o":26.5,"t":"2026-07-15T04:00:00Z","v":18557,"vw":27.000334},{"c":26.38,"h":26.67,"l":26.36,"n":406,"o":26.67,"t":"2026-07-16T04:00:00Z","v":9357,"vw":26.480942},{"c":26.36,"h":26.36,"l":26.0617,"n":352,"o":26.0617,"t":"2026-07-17T04:00:00Z","v":7327,"vw":26.237808},{"c":26.1328,"h":26.37,"l":25.89,"n":363,"o":26.17,"t":"2026-07-20T04:00:00Z","v":9883,"vw":26.201129},{"c":26.48,"h":26.5469,"l":25.9,"n":280,"o":25.9,"t":"2026-07-21T04:00:00Z","v":7585,"vw":26.358788},{"c":25.728,"h":26.54,"l":25.65,"n":380,"o":26.54,"t":"2026-07-22T04:00:00Z","v":8926,"vw":25.894676},{"c":25.15,"h":25.42,"l":24.9,"n":379,"o":25.22,"t":"2026-07-23T04:00:00Z","v":33313,"vw":25.122876},{"c":25.2675,"h":25.48,"l":25.0238,"n":344,"o":25.15,"t":"2026-07-24T04:00:00Z","v":6409,"vw":25.230025},{"c":26.1787,"h":26.1787,"l":25.7,"n":315,"o":25.7,"t":"2026-07-27T04:00:00Z","v":10900,"vw":25.940876},{"c":26.7,"h":26.7,"l":26.21,"n":281,"o":26.4,"t":"2026-07-28T04:00:00Z","v":9694,"vw":26.516549},{"c":26.54,"h":26.9699,"l":26.33,"n":226,"o":26.63,"t":"2026-07-29T04:00:00Z","v":7465,"vw":26.597578},{"c":26.27,"h":26.35,"l":25.91,"n":192,"o":26.35,"t":"2026-07-30T04:00:00Z","v":4666,"vw":26.053416},{"c":25.87,"h":26.25,"l":25.7,"n":387,"o":26.25,"t":"2026-07-31T04:00:00Z","v":11310,"vw":25.867104},{"c":26.03,"h":26.07,"l":25.85,"n":296,"o":26.05,"t":"2026-08-03T04:00:00Z","v":13663,"vw":26.013731},{"c":26.73,"h":26.75,"l":26.5,"n":322,"o":26.5,"t":"2026-08-04T04:00:00Z","v":15997,"vw":26.65074},{"c":26.6947,"h":27.055,"l":26.53,"n":334,"o":26.8,"t":"2026-08-05T04:00:00Z","v":12322,"vw":26.751803},{"c":25.3665,"h":26,"l":25.16,"n":554,"o":26,"t":"2026-08-06T04:00:00Z","v":28296,"vw":25.490589},{"c":25.2835,"h":25.63,"l":25.15,"n":436,"o":25.63,"t":"2026-08-07T04:00:00Z","v":6235,"vw":25.388539},{"c":25.3989,"h":25.58,"l":25.35,"n":267,"o":25.44,"t":"2026-08-10T04:00:00Z","v":8074,"vw":25.42336},{"c":25.3799,"h":25.5904,"l":25.31,"n":265,"o":25.59,"t":"2026-08-11T04:00:00Z","v":19085,"vw":25.441835},{"c":25.2622,"h":25.445,"l":24.97,"n":319,"o":25.26,"t":"2026-08-12T04:00:00Z","v":11882,"vw":25.199199},{"c":26.189,"h":26.189,"l":25.355,"n":310,"o":25.355,"t":"2026-08-13T04:00:00Z","v":9131,"vw":25.685118},{"c":26.0444,"h":26.2,"l":25.96,"n":323,"o":25.96,"t":"2026-08-14T04:00:00Z","v":7401,"vw":26.054942},{"c":25.5179,"h":25.9393,"l":25.48,"n":246,"o":25.78,"t":"2026-08-17T04:00:00Z","v":5898,"vw":25.609875},{"c":25.3986,"h":25.69,"l":25.3986,"n":211,"o":25.69,"t":"2026-08-18T04:00:00Z","v":3240,"vw":25.572667},{"c":25.607,"h":25.79,"l":25.35,"n":208,"o":25.35,"t":"2026-08-19T04:00:00Z","v":6441,"vw":25.655244},{"c":25.2761,"h":25.629,"l":25.11,"n":264,"o":25.5,"t":"2026-08-20T04:00:00Z","v":12617,"vw":25.330679},{"c":25.3869,"h":25.6,"l":25.3869,"n":293,"o":25.53,"t":"2026-08-21T04:00:00Z","v":12861,"vw":25.481713},{"c":25.569,"h":26,"l":25.49,"n":329,"o":25.49,"t":"2026-08-24T04:00:00Z","v":15912,"vw":25.681245},{"c":25.8187,"h":25.8366,"l":25.635,"n":199,"o":25.64,"t":"2026-08-25T04:00:00Z","v":6296,"vw":25.713722},{"c":25.87,"h":26.11,"l":25.6601,"n":195,"o":25.84,"t":"2026-08-26T04:00:00Z","v":6821,"vw":25.908911},{"c":26.0607,"h":26.375,"l":26.03,"n":250,"o":26.2,"t":"2026-08-27T04:00:00Z","v":7597,"vw":26.202427},{"c":25.6452,"h":25.955,"l":25.52,"n":369,"o":25.95,"t":"2026-08-28T04:00:00Z","v":9888,"vw":25.666325},{"c":25.185,"h":25.55,"l":25,"n":452,"o":25.55,"t":"2026-08-31T04:00:00Z","v":10975,"vw":25.183066},{"c":24.0027,"h":24.98,"l":24,"n":579,"o":24.98,"t":"2026-09-01T04:00:00Z","v":22797,"vw":24.540208},{"c":25.3458,"h":25.44,"l":23.75,"n":287,"o":23.75,"t":"2026-09-02T04:00:00Z","v":15768,"vw":25.109836},{"c":25.3407,"h":25.46,"l":25.07,"n":191,"o":25.11,"t":"2026-09-03T04:00:00Z","v":8334,"vw":25.120229},{"c":25.2087,"h":25.3,"l":24.91,"n":265,"o":25.02,"t":"2026-09-04T04:00:00Z","v":6094,"vw":25.154883},{"c":24.48,"h":25.1231,"l":24.48,"n":379,"o":24.98,"t":"2026-09-08T04:00:00Z","v":10572,"vw":24.633481},{"c":24.3772,"h":24.52,"l":23.875,"n":293,"o":24.125,"t":"2026-09-09T04:00:00Z","v":6455,"vw":24.118215},{"c":24.0082,"h":24.37,"l":23.72,"n":348,"o":24.02,"t":"2026-09-10T04:00:00Z","v":19859,"vw":24.202136},{"c":24.02,"h":24.31,"l":24.02,"n":270,"o":24.1,"t":"2026-09-11T04:00:00Z","v":6150,"vw":24.133105},{"c":24.2,"h":24.32,"l":23.98,"n":240,"o":23.98,"t":"2026-09-14T04:00:00Z","v":10856,"vw":24.142401},{"c":23.8817,"h":24.25,"l":23.8067,"n":276,"o":24.15,"t":"2026-09-15T04:00:00Z","v":14012,"vw":23.912728},{"c":23.4487,"h":23.865,"l":23.25,"n":392,"o":23.75,"t":"2026-09-16T04:00:00Z","v":13126,"vw":23.601058},{"c":23.3324,"h":23.55,"l":23.23,"n":265,"o":23.535,"t":"2026-09-17T04:00:00Z","v":7514,"vw":23.431018},{"c":23.1706,"h":23.33,"l":23.04,"n":343,"o":23.33,"t":"2026-09-18T04:00:00Z","v":13370,"vw":23.203505},{"c":23.5632,"h":23.57,"l":23.21,"n":265,"o":23.24,"t":"2026-09-21T04:00:00Z","v":6686,"vw":23.371273},{"c":23.5056,"h":23.75,"l":23.4,"n":220,"o":23.6,"t":"2026-09-22T04:00:00Z","v":6366,"vw":23.530234},{"c":22.825,"h":23.35,"l":22.71,"n":369,"o":23.35,"t":"2026-09-23T04:00:00Z","v":16162,"vw":22.935735},{"c":23.2316,"h":23.2316,"l":22.79,"n":209,"o":22.79,"t":"2026-09-24T04:00:00Z","v":6741,"vw":23.029891},{"c":23.1852,"h":23.48,"l":23,"n":319,"o":23.23,"t":"2026-09-25T04:00:00Z","v":16480,"vw":23.286529},{"c":22.4777,"h":22.92,"l":22.4777,"n":434,"o":22.92,"t":"2026-09-28T04:00:00Z","v":11270,"vw":22.658038},{"c":22.6894,"h":22.6894,"l":22.35,"n":211,"o":22.35,"t":"2026-09-29T04:00:00Z","v":4639,"vw":22.508787},{"c":22.6131,"h":22.8599,"l":22.5,"n":183,"o":22.61,"t":"2026-09-30T04:00:00Z","v":14587,"vw":22.605726},{"c":22.4873,"h":22.555,"l":22.08,"n":288,"o":22.461,"t":"2026-10-01T04:00:00Z","v":17605,"vw":22.399543},{"c":22.6518,"h":23.04,"l":22.6518,"n":329,"o":22.8,"t":"2026-10-02T04:00:00Z","v":18029,"vw":22.822149},{"c":23.18,"h":23.18,"l":22.57,"n":222,"o":22.57,"t":"2026-10-05T04:00:00Z","v":9055,"vw":22.920433},{"c":23.15,"h":23.275,"l":22.75,"n":167,"o":22.75,"t":"2026-10-06T04:00:00Z","v":10602,"vw":23.118807},{"c":23.1043,"h":23.2,"l":22.93,"n":207,"o":22.94,"t":"2026-10-07T04:00:00Z","v":21872,"vw":23.023624},{"c":22.78,"h":22.91,"l":22.36,"n":177,"o":22.46,"t":"2026-10-08T04:00:00Z","v":7723,"vw":22.640101},{"c":23.51,"h":23.51,"l":22.92,"n":277,"o":22.92,"t":"2026-10-09T04:00:00Z","v":15100,"vw":23.190898},{"c":23.06,"h":23.35,"l":23.05,"n":192,"o":23.35,"t":"2026-10-12T04:00:00Z","v":9974,"vw":23.219602},{"c":23.163,"h":23.19,"l":23,"n":147,"o":23.02,"t":"2026-10-13T04:00:00Z","v":4917,"vw":23.052008},{"c":22.9142,"h":22.9142,"l":22.62,"n":125,"o":22.9,"t":"2026-10-14T04:00:00Z","v":811,"vw":22.730128},{"c":23.6814,"h":23.6814,"l":23.04,"n":181,"o":23.0404,"t":"2026-10-15T04:00:00Z","v":5189,"vw":23.449216},{"c":23.4627,"h":23.78,"l":23.1401,"n":376,"o":23.68,"t":"2026-10-16T04:00:00Z","v":22591,"vw":23.437277},{"c":23.2261,"h":23.52,"l":23.17,"n":156,"o":23.52,"t":"2026-10-19T04:00:00Z","v":7482,"vw":23.274289},{"c":23.4191,"h":23.63,"l":23,"n":125,"o":23,"t":"2026-10-20T04:00:00Z","v":3022,"vw":23.473772},{"c":23.57,"h":23.755,"l":23.535,"n":207,"o":23.64,"t":"2026-10-21T04:00:00Z","v":10346,"vw":23.645027},{"c":23.59,"h":23.59,"l":23.18,"n":137,"o":23.18,"t":"2026-10-22T04:00:00Z","v":4442,"vw":23.438363}],"volatilityBars":[{"c":23.21,"h":23.36,"l":23.21,"n":36,"o":23.24,"t":"2026-09-21T13:30:00Z","v":2201,"vw":23.238212},{"c":23.23,"h":23.265,"l":23.23,"n":5,"o":23.265,"t":"2026-09-21T13:45:00Z","v":222,"vw":23.2475},{"c":23.355,"h":23.355,"l":23.355,"n":1,"o":23.355,"t":"2026-09-21T14:00:00Z","v":110,"vw":23.355},{"c":23.39,"h":23.42,"l":23.32,"n":13,"o":23.42,"t":"2026-09-21T14:15:00Z","v":657,"vw":23.366982},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-09-21T14:30:00Z","v":127,"vw":23.4},{"c":23.5399,"h":23.5399,"l":23.405,"n":6,"o":23.41,"t":"2026-09-21T14:45:00Z","v":777,"vw":23.464957},{"c":23.44,"h":23.44,"l":23.435,"n":5,"o":23.435,"t":"2026-09-21T15:00:00Z","v":244,"vw":23.43766},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-09-21T15:15:00Z","v":200,"vw":23.53},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-21T15:30:00Z","v":100,"vw":23.5},{"c":23.565,"h":23.565,"l":23.565,"n":1,"o":23.565,"t":"2026-09-21T18:00:00Z","v":115,"vw":23.565},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-09-21T18:15:00Z","v":100,"vw":23.57},{"c":23.56,"h":23.57,"l":23.56,"n":3,"o":23.57,"t":"2026-09-21T18:30:00Z","v":379,"vw":23.56628},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-09-22T11:15:00Z","v":140,"vw":23.87},{"c":23.75,"h":23.75,"l":23.6,"n":8,"o":23.6,"t":"2026-09-22T13:30:00Z","v":1019,"vw":23.624727},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-09-22T14:15:00Z","v":117,"vw":23.68},{"c":23.4454,"h":23.4454,"l":23.4454,"n":3,"o":23.4454,"t":"2026-09-22T14:45:00Z","v":142,"vw":23.4454},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-09-22T15:15:00Z","v":722,"vw":23.55},{"c":23.425,"h":23.425,"l":23.425,"n":2,"o":23.425,"t":"2026-09-22T15:45:00Z","v":150,"vw":23.425},{"c":23.48,"h":23.48,"l":23.43,"n":4,"o":23.43,"t":"2026-09-22T16:15:00Z","v":565,"vw":23.469796},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-09-22T16:30:00Z","v":144,"vw":23.58},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-09-22T18:00:00Z","v":250,"vw":23.45},{"c":23.4,"h":23.4,"l":23.4,"n":4,"o":23.4,"t":"2026-09-22T18:15:00Z","v":291,"vw":23.4},{"c":23.52,"h":23.52,"l":23.52,"n":2,"o":23.52,"t":"2026-09-22T18:45:00Z","v":474,"vw":23.52},{"c":23.485,"h":23.485,"l":23.485,"n":1,"o":23.485,"t":"2026-09-22T19:30:00Z","v":250,"vw":23.485},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-09-22T20:45:00Z","v":120,"vw":23.1},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-09-22T23:15:00Z","v":100,"vw":23.75},{"c":23.48,"h":23.48,"l":23.48,"n":4,"o":23.48,"t":"2026-09-23T11:45:00Z","v":232,"vw":23.48},{"c":23.17,"h":23.35,"l":23.17,"n":8,"o":23.35,"t":"2026-09-23T13:30:00Z","v":397,"vw":23.285714},{"c":23.1319,"h":23.15,"l":23.1,"n":8,"o":23.138,"t":"2026-09-23T13:45:00Z","v":1310,"vw":23.136512},{"c":22.71,"h":23.075,"l":22.71,"n":56,"o":23.075,"t":"2026-09-23T14:00:00Z","v":8131,"vw":22.901712},{"c":22.8,"h":22.805,"l":22.8,"n":7,"o":22.805,"t":"2026-09-23T14:15:00Z","v":238,"vw":22.8025},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-09-23T14:30:00Z","v":100,"vw":22.77},{"c":22.8199,"h":22.8199,"l":22.8199,"n":1,"o":22.8199,"t":"2026-09-23T14:45:00Z","v":100,"vw":22.8199},{"c":22.96,"h":22.96,"l":22.96,"n":4,"o":22.96,"t":"2026-09-23T15:00:00Z","v":761,"vw":22.96},{"c":22.96,"h":22.9601,"l":22.96,"n":8,"o":22.9601,"t":"2026-09-23T16:15:00Z","v":230,"vw":22.960055},{"c":23.04,"h":23.04,"l":23.04,"n":11,"o":23.04,"t":"2026-09-23T16:45:00Z","v":1000,"vw":23.04},{"c":22.87,"h":22.87,"l":22.87,"n":4,"o":22.87,"t":"2026-09-23T17:15:00Z","v":107,"vw":22.87},{"c":22.76,"h":22.76,"l":22.76,"n":6,"o":22.76,"t":"2026-09-23T17:30:00Z","v":215,"vw":22.76},{"c":22.825,"h":22.825,"l":22.825,"n":1,"o":22.825,"t":"2026-09-23T17:45:00Z","v":1000,"vw":22.825},{"c":22.9599,"h":22.9599,"l":22.9599,"n":1,"o":22.9599,"t":"2026-09-23T18:15:00Z","v":100,"vw":22.9599},{"c":22.905,"h":22.905,"l":22.905,"n":3,"o":22.905,"t":"2026-09-23T19:30:00Z","v":131,"vw":22.905},{"c":22.825,"h":22.825,"l":22.825,"n":1,"o":22.825,"t":"2026-09-23T19:45:00Z","v":120,"vw":22.825},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-09-24T12:15:00Z","v":601,"vw":22.76},{"c":22.79,"h":22.79,"l":22.79,"n":2,"o":22.79,"t":"2026-09-24T13:45:00Z","v":106,"vw":22.79},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-09-24T14:00:00Z","v":400,"vw":22.98},{"c":23.04,"h":23.05,"l":23.04,"n":8,"o":23.05,"t":"2026-09-24T14:15:00Z","v":617,"vw":23.046667},{"c":22.9975,"h":22.9975,"l":22.9975,"n":2,"o":22.9975,"t":"2026-09-24T15:30:00Z","v":1090,"vw":22.9975},{"c":22.97,"h":23.0299,"l":22.9601,"n":4,"o":23.0299,"t":"2026-09-24T15:45:00Z","v":681,"vw":22.971907},{"c":22.95,"h":22.95,"l":22.9494,"n":3,"o":22.9494,"t":"2026-09-24T16:00:00Z","v":260,"vw":22.94976},{"c":23.05,"h":23.07,"l":23.05,"n":6,"o":23.07,"t":"2026-09-24T16:45:00Z","v":588,"vw":23.058},{"c":23.09,"h":23.14,"l":23.09,"n":6,"o":23.13,"t":"2026-09-24T18:15:00Z","v":942,"vw":23.132222},{"c":23.1199,"h":23.1199,"l":23.1199,"n":1,"o":23.1199,"t":"2026-09-24T18:30:00Z","v":150,"vw":23.1199},{"c":23.1128,"h":23.1128,"l":23.1128,"n":2,"o":23.1128,"t":"2026-09-24T19:00:00Z","v":106,"vw":23.1128},{"c":23.02,"h":23.2313,"l":23.02,"n":21,"o":23.23,"t":"2026-09-25T13:30:00Z","v":1606,"vw":23.12879},{"c":23.14,"h":23.14,"l":23.1,"n":4,"o":23.1,"t":"2026-09-25T13:45:00Z","v":1044,"vw":23.127471},{"c":23,"h":23.23,"l":23,"n":5,"o":23.23,"t":"2026-09-25T14:00:00Z","v":654,"vw":23.125455},{"c":23.235,"h":23.3095,"l":23.235,"n":23,"o":23.2676,"t":"2026-09-25T15:00:00Z","v":3568,"vw":23.264117},{"c":23.3118,"h":23.3118,"l":23.3118,"n":1,"o":23.3118,"t":"2026-09-25T16:15:00Z","v":100,"vw":23.3118},{"c":23.32,"h":23.48,"l":23.31,"n":42,"o":23.4,"t":"2026-09-25T16:30:00Z","v":5357,"vw":23.37532},{"c":23.32,"h":23.32,"l":23.3,"n":6,"o":23.3,"t":"2026-09-25T16:45:00Z","v":1122,"vw":23.318},{"c":23.28,"h":23.3895,"l":23.28,"n":11,"o":23.3895,"t":"2026-09-25T17:15:00Z","v":1082,"vw":23.3165},{"c":23.2819,"h":23.2819,"l":23.2819,"n":1,"o":23.2819,"t":"2026-09-25T17:30:00Z","v":300,"vw":23.2819},{"c":23.3699,"h":23.3699,"l":23.3699,"n":1,"o":23.3699,"t":"2026-09-25T19:00:00Z","v":313,"vw":23.3699},{"c":22.7,"h":22.92,"l":22.7,"n":20,"o":22.92,"t":"2026-09-28T13:30:00Z","v":1482,"vw":22.849062},{"c":22.64,"h":22.71,"l":22.64,"n":20,"o":22.64,"t":"2026-09-28T13:45:00Z","v":2453,"vw":22.6605},{"c":22.64,"h":22.64,"l":22.59,"n":10,"o":22.64,"t":"2026-09-28T14:00:00Z","v":827,"vw":22.611429},{"c":22.5,"h":22.5,"l":22.5,"n":21,"o":22.5,"t":"2026-09-28T14:45:00Z","v":525,"vw":22.5},{"c":22.5999,"h":22.5999,"l":22.5999,"n":1,"o":22.5999,"t":"2026-09-28T15:00:00Z","v":100,"vw":22.5999},{"c":22.555,"h":22.6,"l":22.5433,"n":4,"o":22.5433,"t":"2026-09-28T15:30:00Z","v":900,"vw":22.5585},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-09-28T16:45:00Z","v":133,"vw":22.65},{"c":22.75,"h":22.75,"l":22.66,"n":6,"o":22.66,"t":"2026-09-28T17:00:00Z","v":605,"vw":22.6925},{"c":22.58,"h":22.67,"l":22.58,"n":12,"o":22.67,"t":"2026-09-28T18:15:00Z","v":1010,"vw":22.60625},{"c":22.665,"h":22.665,"l":22.665,"n":3,"o":22.665,"t":"2026-09-28T18:30:00Z","v":248,"vw":22.665},{"c":22.615,"h":22.615,"l":22.615,"n":1,"o":22.615,"t":"2026-09-28T19:00:00Z","v":100,"vw":22.615},{"c":22.48,"h":22.48,"l":22.48,"n":19,"o":22.48,"t":"2026-09-28T19:45:00Z","v":350,"vw":22.48},{"c":21.42,"h":21.88,"l":21.42,"n":13,"o":21.88,"t":"2026-09-28T20:00:00Z","v":266,"vw":21.65},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-09-29T08:30:00Z","v":218,"vw":22.26},{"c":22.35,"h":22.35,"l":22.35,"n":8,"o":22.35,"t":"2026-09-29T13:30:00Z","v":171,"vw":22.35},{"c":22.5,"h":22.5,"l":22.45,"n":6,"o":22.45,"t":"2026-09-29T14:00:00Z","v":673,"vw":22.458333},{"c":22.4598,"h":22.4598,"l":22.4598,"n":1,"o":22.4598,"t":"2026-09-29T15:00:00Z","v":100,"vw":22.4598},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-29T15:45:00Z","v":150,"vw":22.45},{"c":22.41,"h":22.41,"l":22.41,"n":4,"o":22.41,"t":"2026-09-29T16:00:00Z","v":316,"vw":22.41},{"c":22.585,"h":22.585,"l":22.5,"n":5,"o":22.5,"t":"2026-09-29T18:30:00Z","v":455,"vw":22.56375},{"c":22.6,"h":22.6,"l":22.6,"n":5,"o":22.6,"t":"2026-09-29T18:45:00Z","v":388,"vw":22.6},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-09-29T19:00:00Z","v":200,"vw":22.68},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-09-29T19:15:00Z","v":110,"vw":22.66},{"c":22.6,"h":22.61,"l":22.6,"n":2,"o":22.61,"t":"2026-09-30T13:30:00Z","v":237,"vw":22.604219},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-09-30T14:00:00Z","v":2002,"vw":22.73},{"c":22.71,"h":22.8599,"l":22.71,"n":5,"o":22.8599,"t":"2026-09-30T14:15:00Z","v":841,"vw":22.797143},{"c":22.5701,"h":22.62,"l":22.57,"n":11,"o":22.62,"t":"2026-09-30T15:45:00Z","v":2053,"vw":22.59251},{"c":22.59,"h":22.59,"l":22.5508,"n":9,"o":22.5508,"t":"2026-09-30T16:00:00Z","v":1058,"vw":22.5684},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-30T16:15:00Z","v":100,"vw":22.71},{"c":22.66,"h":22.74,"l":22.66,"n":9,"o":22.74,"t":"2026-09-30T16:30:00Z","v":1998,"vw":22.688333},{"c":22.5,"h":22.53,"l":22.5,"n":5,"o":22.53,"t":"2026-09-30T17:15:00Z","v":4148,"vw":22.500732},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-09-30T18:15:00Z","v":1300,"vw":22.55},{"c":22.461,"h":22.461,"l":22.461,"n":3,"o":22.461,"t":"2026-10-01T13:30:00Z","v":2001,"vw":22.461},{"c":22.4105,"h":22.48,"l":22.4105,"n":8,"o":22.48,"t":"2026-10-01T13:45:00Z","v":3868,"vw":22.417102},{"c":22.23,"h":22.26,"l":22.18,"n":27,"o":22.26,"t":"2026-10-01T14:00:00Z","v":1724,"vw":22.211871},{"c":22.37,"h":22.37,"l":22.37,"n":2,"o":22.37,"t":"2026-10-01T14:15:00Z","v":595,"vw":22.37},{"c":22.2961,"h":22.2961,"l":22.2961,"n":3,"o":22.2961,"t":"2026-10-01T14:30:00Z","v":615,"vw":22.2961},{"c":22.0825,"h":22.16,"l":22.08,"n":7,"o":22.16,"t":"2026-10-01T15:30:00Z","v":630,"vw":22.109772},{"c":22.3401,"h":22.3401,"l":22.3401,"n":1,"o":22.3401,"t":"2026-10-01T17:00:00Z","v":100,"vw":22.3401},{"c":22.45,"h":22.45,"l":22.4005,"n":3,"o":22.4005,"t":"2026-10-01T18:45:00Z","v":1716,"vw":22.417167},{"c":22.5,"h":22.5,"l":22.455,"n":5,"o":22.455,"t":"2026-10-01T19:00:00Z","v":2727,"vw":22.458036},{"c":22.555,"h":22.555,"l":22.555,"n":1,"o":22.555,"t":"2026-10-01T19:15:00Z","v":500,"vw":22.555},{"c":22.4716,"h":22.4716,"l":22.47,"n":3,"o":22.47,"t":"2026-10-01T19:45:00Z","v":992,"vw":22.4708},{"c":22.8,"h":22.8,"l":22.8,"n":6,"o":22.8,"t":"2026-10-02T13:30:00Z","v":2052,"vw":22.8},{"c":22.6801,"h":22.6801,"l":22.6801,"n":4,"o":22.6801,"t":"2026-10-02T13:45:00Z","v":696,"vw":22.6801},{"c":22.88,"h":22.91,"l":22.84,"n":9,"o":22.84,"t":"2026-10-02T14:00:00Z","v":1119,"vw":22.883333},{"c":22.94,"h":23.04,"l":22.94,"n":9,"o":23,"t":"2026-10-02T14:15:00Z","v":1130,"vw":22.986364},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-02T14:45:00Z","v":300,"vw":22.97},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-02T16:00:00Z","v":200,"vw":22.67},{"c":22.725,"h":22.725,"l":22.725,"n":1,"o":22.725,"t":"2026-10-02T16:30:00Z","v":100,"vw":22.725},{"c":22.765,"h":22.765,"l":22.765,"n":1,"o":22.765,"t":"2026-10-02T18:00:00Z","v":220,"vw":22.765},{"c":22.725,"h":22.725,"l":22.725,"n":1,"o":22.725,"t":"2026-10-02T18:15:00Z","v":263,"vw":22.725},{"c":22.69,"h":22.85,"l":22.69,"n":56,"o":22.72,"t":"2026-10-02T18:30:00Z","v":9752,"vw":22.817522},{"c":22.7723,"h":22.7723,"l":22.7723,"n":1,"o":22.7723,"t":"2026-10-02T19:00:00Z","v":287,"vw":22.7723},{"c":22.71,"h":22.71,"l":22.71,"n":2,"o":22.71,"t":"2026-10-02T19:15:00Z","v":101,"vw":22.71},{"c":22.73,"h":22.7529,"l":22.57,"n":18,"o":22.57,"t":"2026-10-05T13:30:00Z","v":1403,"vw":22.622655},{"c":22.88,"h":23,"l":22.88,"n":4,"o":23,"t":"2026-10-05T13:45:00Z","v":1006,"vw":22.892},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-05T14:00:00Z","v":2220,"vw":23},{"c":22.99,"h":23.0129,"l":22.98,"n":14,"o":23.0129,"t":"2026-10-05T15:00:00Z","v":1509,"vw":22.99058},{"c":23.03,"h":23.03,"l":23.03,"n":6,"o":23.03,"t":"2026-10-05T16:00:00Z","v":500,"vw":23.03},{"c":23.1001,"h":23.1001,"l":23.1001,"n":2,"o":23.1001,"t":"2026-10-05T18:45:00Z","v":141,"vw":23.1001},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-05T19:15:00Z","v":130,"vw":23.14},{"c":23.145,"h":23.145,"l":23.145,"n":3,"o":23.145,"t":"2026-10-05T19:45:00Z","v":102,"vw":23.145},{"c":23.18,"h":23.18,"l":23.18,"n":3,"o":23.18,"t":"2026-10-05T20:00:00Z","v":152,"vw":23.18},{"c":23.15,"h":23.15,"l":22.75,"n":5,"o":22.75,"t":"2026-10-06T13:30:00Z","v":1097,"vw":22.79351},{"c":23.06,"h":23.06,"l":23.06,"n":3,"o":23.06,"t":"2026-10-06T13:45:00Z","v":106,"vw":23.06},{"c":23.12,"h":23.12,"l":23.12,"n":2,"o":23.12,"t":"2026-10-06T14:30:00Z","v":175,"vw":23.12},{"c":23.22,"h":23.23,"l":23.22,"n":3,"o":23.23,"t":"2026-10-06T15:45:00Z","v":201,"vw":23.225},{"c":23.2114,"h":23.275,"l":23.2114,"n":2,"o":23.275,"t":"2026-10-06T16:00:00Z","v":200,"vw":23.2432},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-10-06T17:15:00Z","v":152,"vw":23.15},{"c":23.14,"h":23.14,"l":23.14,"n":7,"o":23.14,"t":"2026-10-06T17:30:00Z","v":700,"vw":23.14},{"c":23.195,"h":23.195,"l":23.195,"n":2,"o":23.195,"t":"2026-10-06T18:00:00Z","v":1433,"vw":23.195},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-06T18:15:00Z","v":125,"vw":23.21},{"c":23.15,"h":23.15,"l":23.15,"n":4,"o":23.15,"t":"2026-10-06T18:30:00Z","v":3900,"vw":23.15},{"c":23.141,"h":23.16,"l":23.141,"n":12,"o":23.16,"t":"2026-10-06T19:15:00Z","v":965,"vw":23.15265},{"c":23.2,"h":23.21,"l":23.2,"n":2,"o":23.21,"t":"2026-10-06T19:30:00Z","v":300,"vw":23.203333},{"c":23.15,"h":23.15,"l":23.15,"n":4,"o":23.15,"t":"2026-10-06T20:00:00Z","v":134,"vw":23.15},{"c":22.99,"h":22.99,"l":22.94,"n":10,"o":22.94,"t":"2026-10-07T13:45:00Z","v":993,"vw":22.958783},{"c":22.94,"h":22.94,"l":22.93,"n":21,"o":22.93,"t":"2026-10-07T14:00:00Z","v":7718,"vw":22.930265},{"c":23.055,"h":23.055,"l":23.055,"n":5,"o":23.055,"t":"2026-10-07T14:15:00Z","v":1801,"vw":23.055},{"c":23.01,"h":23.03,"l":23.01,"n":2,"o":23.03,"t":"2026-10-07T14:45:00Z","v":275,"vw":23.022727},{"c":23.02,"h":23.02,"l":23.01,"n":9,"o":23.011,"t":"2026-10-07T15:00:00Z","v":1096,"vw":23.0123},{"c":23.09,"h":23.09,"l":23.05,"n":6,"o":23.05,"t":"2026-10-07T15:30:00Z","v":356,"vw":23.06506},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-07T16:30:00Z","v":100,"vw":23.1},{"c":23.15,"h":23.15,"l":23.15,"n":5,"o":23.15,"t":"2026-10-07T16:45:00Z","v":334,"vw":23.15},{"c":23.14,"h":23.16,"l":23.14,"n":3,"o":23.16,"t":"2026-10-07T17:00:00Z","v":640,"vw":23.156865},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-07T18:15:00Z","v":812,"vw":23.09},{"c":23.09,"h":23.14,"l":23.08,"n":25,"o":23.14,"t":"2026-10-07T18:45:00Z","v":6005,"vw":23.103559},{"c":23.2,"h":23.2,"l":23.1101,"n":2,"o":23.1101,"t":"2026-10-07T19:30:00Z","v":600,"vw":23.125083},{"c":23.082,"h":23.082,"l":23.082,"n":3,"o":23.082,"t":"2026-10-07T19:45:00Z","v":141,"vw":23.082},{"c":22.91,"h":22.91,"l":22.46,"n":8,"o":22.46,"t":"2026-10-08T13:30:00Z","v":2063,"vw":22.482157},{"c":22.77,"h":22.77,"l":22.77,"n":4,"o":22.77,"t":"2026-10-08T13:45:00Z","v":1900,"vw":22.77},{"c":22.8217,"h":22.8217,"l":22.8217,"n":1,"o":22.8217,"t":"2026-10-08T14:00:00Z","v":100,"vw":22.8217},{"c":22.68,"h":22.68,"l":22.68,"n":3,"o":22.68,"t":"2026-10-08T14:45:00Z","v":321,"vw":22.68},{"c":22.36,"h":22.36,"l":22.36,"n":7,"o":22.36,"t":"2026-10-08T15:15:00Z","v":358,"vw":22.36},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-08T16:15:00Z","v":500,"vw":22.66},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-08T17:00:00Z","v":100,"vw":22.55},{"c":22.595,"h":22.78,"l":22.595,"n":3,"o":22.78,"t":"2026-10-08T17:15:00Z","v":235,"vw":22.6875},{"c":22.665,"h":22.7087,"l":22.665,"n":2,"o":22.7087,"t":"2026-10-08T17:30:00Z","v":600,"vw":22.672283},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-08T19:30:00Z","v":200,"vw":22.76},{"c":22.78,"h":22.78,"l":22.78,"n":3,"o":22.78,"t":"2026-10-08T19:45:00Z","v":290,"vw":22.78},{"c":22.78,"h":22.78,"l":22.78,"n":3,"o":22.78,"t":"2026-10-08T20:00:00Z","v":160,"vw":22.78},{"c":22.98,"h":22.98,"l":22.92,"n":4,"o":22.92,"t":"2026-10-09T13:30:00Z","v":816,"vw":22.964226},{"c":23.12,"h":23.13,"l":23.1001,"n":12,"o":23.1001,"t":"2026-10-09T13:45:00Z","v":973,"vw":23.119922},{"c":23.21,"h":23.23,"l":23.17,"n":7,"o":23.23,"t":"2026-10-09T14:00:00Z","v":530,"vw":23.214},{"c":23.225,"h":23.225,"l":23.17,"n":11,"o":23.17,"t":"2026-10-09T15:00:00Z","v":358,"vw":23.1975},{"c":23.23,"h":23.23,"l":23.22,"n":2,"o":23.22,"t":"2026-10-09T15:45:00Z","v":223,"vw":23.225516},{"c":23.17,"h":23.17,"l":23.17,"n":3,"o":23.17,"t":"2026-10-09T16:30:00Z","v":179,"vw":23.17},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-09T17:15:00Z","v":200,"vw":23.17},{"c":23.015,"h":23.015,"l":23.015,"n":1,"o":23.015,"t":"2026-10-09T18:00:00Z","v":450,"vw":23.015},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-09T18:30:00Z","v":100,"vw":23.22},{"c":23.2115,"h":23.2115,"l":23.2115,"n":2,"o":23.2115,"t":"2026-10-09T19:00:00Z","v":393,"vw":23.2115},{"c":22.9276,"h":23.2,"l":22.9276,"n":8,"o":23.18,"t":"2026-10-09T19:15:00Z","v":762,"vw":23.115746},{"c":23.29,"h":23.3,"l":23.29,"n":6,"o":23.3,"t":"2026-10-09T19:30:00Z","v":229,"vw":23.295495},{"c":23.13,"h":23.29,"l":23.13,"n":4,"o":23.29,"t":"2026-10-09T19:45:00Z","v":4028,"vw":23.285509},{"c":23.51,"h":23.51,"l":23.51,"n":4,"o":23.51,"t":"2026-10-09T20:00:00Z","v":129,"vw":23.51},{"c":23.335,"h":23.35,"l":23.335,"n":5,"o":23.35,"t":"2026-10-12T13:30:00Z","v":1546,"vw":23.33925},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-12T14:00:00Z","v":100,"vw":23.15},{"c":23.23,"h":23.23,"l":23.23,"n":4,"o":23.23,"t":"2026-10-12T14:30:00Z","v":433,"vw":23.23},{"c":23.335,"h":23.335,"l":23.2201,"n":5,"o":23.2201,"t":"2026-10-12T15:00:00Z","v":2100,"vw":23.29099},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-12T15:30:00Z","v":100,"vw":23.34},{"c":23.25,"h":23.25,"l":23.25,"n":5,"o":23.25,"t":"2026-10-12T15:45:00Z","v":152,"vw":23.25},{"c":23.285,"h":23.285,"l":23.285,"n":4,"o":23.285,"t":"2026-10-12T16:15:00Z","v":690,"vw":23.285},{"c":23.28,"h":23.28,"l":23.28,"n":4,"o":23.28,"t":"2026-10-12T16:45:00Z","v":210,"vw":23.28},{"c":23.2367,"h":23.2367,"l":23.2367,"n":4,"o":23.2367,"t":"2026-10-12T17:15:00Z","v":188,"vw":23.2367},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-12T18:45:00Z","v":452,"vw":23.18},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-12T19:00:00Z","v":400,"vw":23.18},{"c":23.06,"h":23.13,"l":23.05,"n":18,"o":23.13,"t":"2026-10-12T19:15:00Z","v":1906,"vw":23.068383},{"c":23.085,"h":23.085,"l":23.085,"n":1,"o":23.085,"t":"2026-10-12T19:30:00Z","v":216,"vw":23.085},{"c":23.11,"h":23.11,"l":23.11,"n":2,"o":23.11,"t":"2026-10-12T19:45:00Z","v":114,"vw":23.11},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-12T20:00:00Z","v":245,"vw":23.06},{"c":23.1206,"h":23.14,"l":23.02,"n":5,"o":23.02,"t":"2026-10-13T13:30:00Z","v":541,"vw":23.062261},{"c":23.04,"h":23.04,"l":23.04,"n":2,"o":23.04,"t":"2026-10-13T14:00:00Z","v":120,"vw":23.04},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-13T14:15:00Z","v":100,"vw":23.08},{"c":23.085,"h":23.085,"l":23.085,"n":1,"o":23.085,"t":"2026-10-13T15:45:00Z","v":105,"vw":23.085},{"c":23.105,"h":23.105,"l":23.105,"n":2,"o":23.105,"t":"2026-10-13T16:00:00Z","v":370,"vw":23.105},{"c":23.0351,"h":23.0351,"l":23.0351,"n":1,"o":23.0351,"t":"2026-10-13T17:30:00Z","v":112,"vw":23.0351},{"c":23,"h":23.07,"l":23,"n":28,"o":23.07,"t":"2026-10-13T17:45:00Z","v":2046,"vw":23.011383},{"c":23.07,"h":23.07,"l":23.05,"n":2,"o":23.05,"t":"2026-10-13T18:00:00Z","v":200,"vw":23.06},{"c":23.17,"h":23.19,"l":23.17,"n":2,"o":23.19,"t":"2026-10-13T19:45:00Z","v":346,"vw":23.181561},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-14T13:30:00Z","v":123,"vw":22.9},{"c":22.62,"h":22.65,"l":22.62,"n":3,"o":22.65,"t":"2026-10-14T18:00:00Z","v":204,"vw":22.635},{"c":23.0404,"h":23.0404,"l":23.0404,"n":2,"o":23.0404,"t":"2026-10-15T13:30:00Z","v":451,"vw":23.0404},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-15T14:00:00Z","v":300,"vw":23.04},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T15:15:00Z","v":213,"vw":23.5},{"c":23.558,"h":23.558,"l":23.558,"n":1,"o":23.558,"t":"2026-10-15T15:45:00Z","v":100,"vw":23.558},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T16:00:00Z","v":248,"vw":23.5},{"c":23.475,"h":23.475,"l":23.475,"n":1,"o":23.475,"t":"2026-10-15T17:00:00Z","v":100,"vw":23.475},{"c":23.52,"h":23.54,"l":23.52,"n":7,"o":23.54,"t":"2026-10-15T17:30:00Z","v":607,"vw":23.523333},{"c":23.5936,"h":23.5936,"l":23.5936,"n":2,"o":23.5936,"t":"2026-10-15T18:00:00Z","v":510,"vw":23.5936},{"c":23.6015,"h":23.6015,"l":23.6015,"n":1,"o":23.6015,"t":"2026-10-15T18:45:00Z","v":231,"vw":23.6015},{"c":23.65,"h":23.65,"l":23.61,"n":7,"o":23.62,"t":"2026-10-15T19:00:00Z","v":682,"vw":23.620618},{"c":23.7612,"h":23.7612,"l":23.68,"n":13,"o":23.68,"t":"2026-10-16T13:30:00Z","v":1555,"vw":23.6888},{"c":23.7101,"h":23.78,"l":23.71,"n":12,"o":23.78,"t":"2026-10-16T14:00:00Z","v":2796,"vw":23.718236},{"c":23.71,"h":23.73,"l":23.71,"n":3,"o":23.73,"t":"2026-10-16T14:15:00Z","v":910,"vw":23.712222},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-16T14:45:00Z","v":211,"vw":23.76},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-16T16:00:00Z","v":330,"vw":23.57},{"c":23.55,"h":23.57,"l":23.55,"n":20,"o":23.57,"t":"2026-10-16T16:30:00Z","v":1606,"vw":23.565714},{"c":23.295,"h":23.32,"l":23.29,"n":24,"o":23.29,"t":"2026-10-16T17:15:00Z","v":2500,"vw":23.302},{"c":23.34,"h":23.34,"l":23.34,"n":5,"o":23.34,"t":"2026-10-16T17:30:00Z","v":269,"vw":23.34},{"c":23.36,"h":23.45,"l":23.36,"n":41,"o":23.45,"t":"2026-10-16T17:45:00Z","v":3795,"vw":23.371024},{"c":23.31,"h":23.31,"l":23.31,"n":10,"o":23.31,"t":"2026-10-16T18:15:00Z","v":901,"vw":23.31},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-16T18:30:00Z","v":116,"vw":23.23},{"c":23.21,"h":23.23,"l":23.21,"n":35,"o":23.21,"t":"2026-10-16T18:45:00Z","v":3391,"vw":23.215313},{"c":23.1401,"h":23.1401,"l":23.1401,"n":2,"o":23.1401,"t":"2026-10-16T19:30:00Z","v":151,"vw":23.1401},{"c":23.35,"h":23.4,"l":23.34,"n":30,"o":23.34,"t":"2026-10-16T19:45:00Z","v":2598,"vw":23.358351},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-19T13:15:00Z","v":600,"vw":23.47},{"c":23.3316,"h":23.52,"l":23.3316,"n":11,"o":23.52,"t":"2026-10-19T13:30:00Z","v":377,"vw":23.434751},{"c":23.22,"h":23.33,"l":23.22,"n":4,"o":23.305,"t":"2026-10-19T13:45:00Z","v":693,"vw":23.299167},{"c":23.225,"h":23.225,"l":23.225,"n":1,"o":23.225,"t":"2026-10-19T14:15:00Z","v":100,"vw":23.225},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-10-19T14:45:00Z","v":224,"vw":23.22},{"c":23.28,"h":23.3385,"l":23.28,"n":26,"o":23.2802,"t":"2026-10-19T15:15:00Z","v":1948,"vw":23.293218},{"c":23.315,"h":23.315,"l":23.26,"n":8,"o":23.26,"t":"2026-10-19T15:30:00Z","v":1113,"vw":23.265032},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-19T15:45:00Z","v":150,"vw":23.25},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-19T16:15:00Z","v":589,"vw":23.24},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-10-19T16:30:00Z","v":608,"vw":23.245},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-19T17:30:00Z","v":100,"vw":23.24},{"c":23.17,"h":23.17,"l":23.17,"n":3,"o":23.17,"t":"2026-10-19T17:45:00Z","v":102,"vw":23.17},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T18:00:00Z","v":200,"vw":23.3},{"c":23.225,"h":23.225,"l":23.225,"n":1,"o":23.225,"t":"2026-10-19T19:45:00Z","v":100,"vw":23.225},{"c":23.175,"h":23.175,"l":23,"n":4,"o":23,"t":"2026-10-20T13:30:00Z","v":244,"vw":23.072314},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-20T14:00:00Z","v":100,"vw":23.54},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-20T14:30:00Z","v":100,"vw":23.63},{"c":23.59,"h":23.59,"l":23.59,"n":2,"o":23.59,"t":"2026-10-20T14:45:00Z","v":171,"vw":23.59},{"c":23.51,"h":23.51,"l":23.51,"n":7,"o":23.51,"t":"2026-10-20T15:30:00Z","v":411,"vw":23.51},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-20T15:45:00Z","v":335,"vw":23.52},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-20T16:15:00Z","v":140,"vw":23.52},{"c":23.52,"h":23.52,"l":23.52,"n":3,"o":23.52,"t":"2026-10-20T17:15:00Z","v":649,"vw":23.52},{"c":23.535,"h":23.64,"l":23.535,"n":7,"o":23.64,"t":"2026-10-21T13:30:00Z","v":835,"vw":23.57662},{"c":23.755,"h":23.755,"l":23.755,"n":1,"o":23.755,"t":"2026-10-21T13:45:00Z","v":155,"vw":23.755},{"c":23.645,"h":23.645,"l":23.645,"n":1,"o":23.645,"t":"2026-10-21T14:45:00Z","v":500,"vw":23.645},{"c":23.645,"h":23.645,"l":23.645,"n":2,"o":23.645,"t":"2026-10-21T15:00:00Z","v":2000,"vw":23.645},{"c":23.685,"h":23.685,"l":23.66,"n":28,"o":23.68,"t":"2026-10-21T15:30:00Z","v":1747,"vw":23.680714},{"c":23.6963,"h":23.6963,"l":23.59,"n":5,"o":23.65,"t":"2026-10-21T15:45:00Z","v":522,"vw":23.660139},{"c":23.63,"h":23.635,"l":23.63,"n":5,"o":23.635,"t":"2026-10-21T16:30:00Z","v":836,"vw":23.631173},{"c":23.65,"h":23.6609,"l":23.65,"n":22,"o":23.65,"t":"2026-10-21T16:45:00Z","v":2001,"vw":23.650885},{"c":23.6285,"h":23.665,"l":23.6285,"n":3,"o":23.665,"t":"2026-10-21T17:45:00Z","v":201,"vw":23.64675},{"c":23.57,"h":23.57,"l":23.57,"n":4,"o":23.57,"t":"2026-10-21T20:00:00Z","v":231,"vw":23.57},{"c":23.27,"h":23.27,"l":23.18,"n":3,"o":23.18,"t":"2026-10-22T13:30:00Z","v":325,"vw":23.207778},{"c":23.5,"h":23.5,"l":23.5,"n":11,"o":23.5,"t":"2026-10-22T13:45:00Z","v":1100,"vw":23.5},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-22T14:30:00Z","v":228,"vw":23.41},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-22T15:30:00Z","v":501,"vw":23.39},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-22T16:00:00Z","v":243,"vw":23.5},{"c":23.3201,"h":23.3201,"l":23.3201,"n":2,"o":23.3201,"t":"2026-10-22T17:15:00Z","v":132,"vw":23.3201},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-22T17:30:00Z","v":291,"vw":23.45},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-22T18:45:00Z","v":100,"vw":23.33},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-22T19:45:00Z","v":153,"vw":23.57},{"c":23.59,"h":23.59,"l":23.59,"n":2,"o":23.59,"t":"2026-10-22T20:00:00Z","v":222,"vw":23.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":28.864273135589695,"iv":0.7419293900846504,"gamma":0.05685230106701096,"theta":-0.024309320966399216,"vega":0.018614732305171647,"rho":0.0032711550249258387,"breakevenPct":24.477630926620158},{"delta":0.25,"premium":0.5370724710620802,"strike":27.01140077167786,"iv":0.597523287567168,"gamma":0.0815367225368307,"theta":-0.022077736994628023,"vega":0.020998695736042045,"rho":0.0041430739997070165,"breakevenPct":16.78030200398448},{"delta":0.3,"premium":0.5944623679878434,"strike":25.805376320121567,"iv":0.5071032451836999,"gamma":0.10336697307859266,"theta":-0.020903342243783048,"vega":0.023049851106049724,"rho":0.005003233762523037,"breakevenPct":11.911143230646076},{"delta":0.35,"premium":0.6653515017533511,"strike":25.09648498246649,"iv":0.4560154816653797,"gamma":0.12230597132883184,"theta":-0.020242277374660302,"vega":0.02459324853736599,"rho":0.005857100089226536,"breakevenPct":9.206598067909459},{"delta":0.4,"premium":0.7419124209034188,"strike":24.61764330912332,"iv":0.4211095371493069,"gamma":0.13796724267438767,"theta":-0.019483946633531857,"vega":0.025434900993289815,"rho":0.006711443408931452,"breakevenPct":7.501296015374063},{"delta":0.45,"premium":0.8193669331861285,"strike":24.175046096079267,"iv":0.38875304776131964,"gamma":0.15311210621285776,"theta":-0.018710291596900033,"vega":0.026165993114440768,"rho":0.007565861879165078,"breakevenPct":5.953425304219566},{"delta":0.5,"premium":0.899771968928859,"strike":23.834093436903803,"iv":0.3622921918725216,"gamma":0.16411396348214602,"theta":-0.017705823211128128,"vega":0.02614447088788523,"rho":0.008424211855281347,"breakevenPct":4.8489419492694505},{"delta":0.55,"premium":0.9821073932228543,"strike":23.559642022590484,"iv":0.33968857133992286,"gamma":0.17240524685557707,"theta":-0.016550344520677628,"vega":0.025630548536397298,"rho":0.009285134030550724,"breakevenPct":4.034546061099364},{"delta":0.6,"premium":1.0644428175168494,"strike":23.28519060827717,"iv":0.31708495080732413,"gamma":0.1806965302290081,"theta":-0.015394865830227129,"vega":0.02511662618490937,"rho":0.0101460562058201,"breakevenPct":3.22015017292928},{"delta":0.65,"premium":1.1467782418108448,"strike":23.01073919396385,"iv":0.2944813302747254,"gamma":0.18898781360243916,"theta":-0.014239387139776627,"vega":0.024602703833421436,"rho":0.011006978381089477,"breakevenPct":2.4057542847591944},{"delta":0.7,"premium":1.2924146127432456,"strike":22.77213661961081,"iv":0.282363909297871,"gamma":0.17695926253424474,"theta":-0.012805534631409278,"vega":0.022307926556061074,"rho":0.011854341613296349,"breakevenPct":2.011662706036674},{"delta":0.75,"premium":1.4406287980186616,"strike":22.53499392317014,"iv":0.2706735194643725,"gamma":0.16410322367237595,"theta":-0.011360345862548934,"vega":0.019940627245231504,"rho":0.012701152682545814,"breakevenPct":1.6346872453955137},{"delta":0.8,"premium":1.5888429832940778,"strike":22.297851226729474,"iv":0.25898312963087405,"gamma":0.15124718481050717,"theta":-0.009915157093688589,"vega":0.017573327934401934,"rho":0.013547963751795278,"breakevenPct":1.257711784754354},{"delta":0.85,"premium":1.7370571685694935,"strike":22.06070853028881,"iv":0.2472927397973756,"gamma":0.1383911459486384,"theta":-0.008469968324828249,"vega":0.01520602862357237,"rho":0.014394774821044742,"breakevenPct":0.8807363241131949}],"put":[{"delta":0.2,"premium":0.7747709237745491,"strike":19.66361231699399,"iv":0.920876272584514,"gamma":0.04589631782212658,"theta":-0.028742760932477653,"vega":0.018587216879148234,"rho":-0.004449737171159835,"breakevenPct":19.928607913440274},{"delta":0.25,"premium":0.9024172486736974,"strike":20.819337989389577,"iv":0.8094719671306811,"gamma":0.059134436318620184,"theta":-0.028545641223275773,"vega":0.021098481053696952,"rho":-0.005512808645583008,"breakevenPct":15.570492832912755},{"delta":0.3,"premium":1.0423118598338845,"strike":21.670353484765055,"iv":0.7374004660487682,"gamma":0.07100686218875643,"theta":-0.02821136092627155,"vega":0.023040979657601178,"rho":-0.006583487798966633,"breakevenPct":12.555991416145957},{"delta":0.35,"premium":1.1820963427296063,"strike":22.364872634353805,"iv":0.6793259126852524,"gamma":0.08201968146633197,"theta":-0.02752436407822756,"vega":0.024490382793456087,"rho":-0.0076444689416238195,"breakevenPct":10.20442436784994},{"delta":0.4,"premium":1.3208377575552313,"strike":22.981501144689915,"iv":0.6273590071655899,"gamma":0.09258309751843685,"theta":-0.02662692322557944,"vega":0.025664768430877363,"rho":-0.008698214767685867,"breakevenPct":8.17862065648713},{"delta":0.45,"premium":1.674889012208657,"strike":23.53829078801332,"iv":0.6526607103218646,"gamma":0.09069300776914539,"theta":-0.02810721420643729,"vega":0.026130632630410655,"rho":-0.009916733699212551,"breakevenPct":7.319195524354976},{"delta":0.5,"premium":2.0378742514970063,"strike":24.10059880239521,"iv":0.676394131736527,"gamma":0.08854850299401198,"theta":-0.029349700598802392,"vega":0.026459760479041916,"rho":-0.011142432019560323,"breakevenPct":6.4742494663069},{"delta":0.55,"premium":2.4121257485029948,"strike":24.699401197604793,"iv":0.680525868263473,"gamma":0.08705149700598802,"theta":-0.029050299401197605,"vega":0.026220239520958085,"rho":-0.012378447701480097,"breakevenPct":5.5223592662068866},{"delta":0.6,"premium":3.0528432377049186,"strike":25.510245901639344,"iv":0.720052049180328,"gamma":0.08099344262295081,"theta":-0.02971639344262295,"vega":0.025564241803278688,"rho":-0.013820306251161095,"breakevenPct":4.8011756509774255},{"delta":0.65,"premium":3.9621670081967224,"strike":26.53483606557377,"iv":0.7952569672131149,"gamma":0.07033770491803278,"theta":-0.031355737704918035,"vega":0.02448842213114754,"rho":-0.01546966102497088,"breakevenPct":4.3125516855572315}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":28.864273135589695,"iv":0.7419293900846504,"gamma":0.05685230106701096,"theta":-0.024309320966399216,"vega":0.018614732305171647,"rho":0.0032711550249258387,"breakevenPct":24.477630926620158},{"delta":0.25,"premium":0.5370724710620802,"strike":27.01140077167786,"iv":0.597523287567168,"gamma":0.0815367225368307,"theta":-0.022077736994628023,"vega":0.020998695736042045,"rho":0.0041430739997070165,"breakevenPct":16.78030200398448},{"delta":0.3,"premium":0.5944623679878434,"strike":25.805376320121567,"iv":0.5071032451836999,"gamma":0.10336697307859266,"theta":-0.020903342243783048,"vega":0.023049851106049724,"rho":0.005003233762523037,"breakevenPct":11.911143230646076},{"delta":0.35,"premium":0.6653515017533511,"strike":25.09648498246649,"iv":0.4560154816653797,"gamma":0.12230597132883184,"theta":-0.020242277374660302,"vega":0.02459324853736599,"rho":0.005857100089226536,"breakevenPct":9.206598067909459},{"delta":0.4,"premium":0.7419124209034188,"strike":24.61764330912332,"iv":0.4211095371493069,"gamma":0.13796724267438767,"theta":-0.019483946633531857,"vega":0.025434900993289815,"rho":0.006711443408931452,"breakevenPct":7.501296015374063},{"delta":0.45,"premium":0.8193669331861285,"strike":24.175046096079267,"iv":0.38875304776131964,"gamma":0.15311210621285776,"theta":-0.018710291596900033,"vega":0.026165993114440768,"rho":0.007565861879165078,"breakevenPct":5.953425304219566},{"delta":0.5,"premium":0.899771968928859,"strike":23.834093436903803,"iv":0.3622921918725216,"gamma":0.16411396348214602,"theta":-0.017705823211128128,"vega":0.02614447088788523,"rho":0.008424211855281347,"breakevenPct":4.8489419492694505},{"delta":0.55,"premium":0.9821073932228543,"strike":23.559642022590484,"iv":0.33968857133992286,"gamma":0.17240524685557707,"theta":-0.016550344520677628,"vega":0.025630548536397298,"rho":0.009285134030550724,"breakevenPct":4.034546061099364},{"delta":0.6,"premium":1.0644428175168494,"strike":23.28519060827717,"iv":0.31708495080732413,"gamma":0.1806965302290081,"theta":-0.015394865830227129,"vega":0.02511662618490937,"rho":0.0101460562058201,"breakevenPct":3.22015017292928},{"delta":0.65,"premium":1.1467782418108448,"strike":23.01073919396385,"iv":0.2944813302747254,"gamma":0.18898781360243916,"theta":-0.014239387139776627,"vega":0.024602703833421436,"rho":0.011006978381089477,"breakevenPct":2.4057542847591944},{"delta":0.7,"premium":1.2924146127432456,"strike":22.77213661961081,"iv":0.282363909297871,"gamma":0.17695926253424474,"theta":-0.012805534631409278,"vega":0.022307926556061074,"rho":0.011854341613296349,"breakevenPct":2.011662706036674},{"delta":0.75,"premium":1.4406287980186616,"strike":22.53499392317014,"iv":0.2706735194643725,"gamma":0.16410322367237595,"theta":-0.011360345862548934,"vega":0.019940627245231504,"rho":0.012701152682545814,"breakevenPct":1.6346872453955137},{"delta":0.8,"premium":1.5888429832940778,"strike":22.297851226729474,"iv":0.25898312963087405,"gamma":0.15124718481050717,"theta":-0.009915157093688589,"vega":0.017573327934401934,"rho":0.013547963751795278,"breakevenPct":1.257711784754354},{"delta":0.85,"premium":1.7370571685694935,"strike":22.06070853028881,"iv":0.2472927397973756,"gamma":0.1383911459486384,"theta":-0.008469968324828249,"vega":0.01520602862357237,"rho":0.014394774821044742,"breakevenPct":0.8807363241131949}],"put":[{"delta":0.2,"premium":0.7747709237745491,"strike":19.66361231699399,"iv":0.920876272584514,"gamma":0.04589631782212658,"theta":-0.028742760932477653,"vega":0.018587216879148234,"rho":-0.004449737171159835,"breakevenPct":19.928607913440274},{"delta":0.25,"premium":0.9024172486736974,"strike":20.819337989389577,"iv":0.8094719671306811,"gamma":0.059134436318620184,"theta":-0.028545641223275773,"vega":0.021098481053696952,"rho":-0.005512808645583008,"breakevenPct":15.570492832912755},{"delta":0.3,"premium":1.0423118598338845,"strike":21.670353484765055,"iv":0.7374004660487682,"gamma":0.07100686218875643,"theta":-0.02821136092627155,"vega":0.023040979657601178,"rho":-0.006583487798966633,"breakevenPct":12.555991416145957},{"delta":0.35,"premium":1.1820963427296063,"strike":22.364872634353805,"iv":0.6793259126852524,"gamma":0.08201968146633197,"theta":-0.02752436407822756,"vega":0.024490382793456087,"rho":-0.0076444689416238195,"breakevenPct":10.20442436784994},{"delta":0.4,"premium":1.3208377575552313,"strike":22.981501144689915,"iv":0.6273590071655899,"gamma":0.09258309751843685,"theta":-0.02662692322557944,"vega":0.025664768430877363,"rho":-0.008698214767685867,"breakevenPct":8.17862065648713},{"delta":0.45,"premium":1.674889012208657,"strike":23.53829078801332,"iv":0.6526607103218646,"gamma":0.09069300776914539,"theta":-0.02810721420643729,"vega":0.026130632630410655,"rho":-0.009916733699212551,"breakevenPct":7.319195524354976},{"delta":0.5,"premium":2.0378742514970063,"strike":24.10059880239521,"iv":0.676394131736527,"gamma":0.08854850299401198,"theta":-0.029349700598802392,"vega":0.026459760479041916,"rho":-0.011142432019560323,"breakevenPct":6.4742494663069},{"delta":0.55,"premium":2.4121257485029948,"strike":24.699401197604793,"iv":0.680525868263473,"gamma":0.08705149700598802,"theta":-0.029050299401197605,"vega":0.026220239520958085,"rho":-0.012378447701480097,"breakevenPct":5.5223592662068866},{"delta":0.6,"premium":3.0528432377049186,"strike":25.510245901639344,"iv":0.720052049180328,"gamma":0.08099344262295081,"theta":-0.02971639344262295,"vega":0.025564241803278688,"rho":-0.013820306251161095,"breakevenPct":4.8011756509774255},{"delta":0.65,"premium":3.9621670081967224,"strike":26.53483606557377,"iv":0.7952569672131149,"gamma":0.07033770491803278,"theta":-0.031355737704918035,"vega":0.02448842213114754,"rho":-0.01546966102497088,"breakevenPct":4.3125516855572315}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}