{"symbol":"CCEC","url":"https://intraalpha.com/companies/CCEC","capturedAt":"2026-10-22T23:45:25.343Z","state":"partial","quote":{"symbol":"CCEC","last_price":20.01,"prev_close":19.83,"regular_close":20.24,"change":0.18,"change_pct":0.9077,"regular_change":0.41,"regular_change_pct":2.0676,"extended_change":-0.23,"extended_change_pct":-1.1364,"bid":17.56,"ask":21,"bid_size":100,"ask_size":200,"volume":3607,"vwap":20.059206,"open":19.83,"high":20.24,"low":19.83,"close":20.24,"trade_count":147,"last_trade_at":"2026-10-22T20:00:00.209416455Z","last_quote_at":"2026-10-22T20:00:27.650170222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:21.612172053-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:08.627Z","bars":[{"c":20.3801,"h":20.3801,"l":20.3801,"n":1,"o":20.3801,"t":"2026-10-15T14:25:00Z","v":100,"vw":20.3801},{"c":20.54,"h":20.54,"l":20.54,"n":5,"o":20.54,"t":"2026-10-15T14:30:00Z","v":410,"vw":20.54},{"c":20.55,"h":20.55,"l":20.55,"n":16,"o":20.55,"t":"2026-10-15T16:35:00Z","v":2074,"vw":20.55},{"c":20.29,"h":20.4,"l":20.29,"n":20,"o":20.4,"t":"2026-10-15T16:40:00Z","v":1639,"vw":20.366655},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-10-15T17:45:00Z","v":118,"vw":20.29},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-10-15T18:25:00Z","v":260,"vw":20.29},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-15T19:15:00Z","v":213,"vw":20.4},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-15T19:35:00Z","v":324,"vw":20.25},{"c":20.08,"h":20.08,"l":20.08,"n":14,"o":20.08,"t":"2026-10-16T13:30:00Z","v":953,"vw":20.08},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-16T13:35:00Z","v":128,"vw":20.2},{"c":20.07,"h":20.08,"l":20.07,"n":6,"o":20.08,"t":"2026-10-16T14:00:00Z","v":404,"vw":20.075},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-16T14:10:00Z","v":211,"vw":20.3},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-16T14:15:00Z","v":100,"vw":20.25},{"c":20.11,"h":20.15,"l":20.1,"n":12,"o":20.15,"t":"2026-10-16T14:35:00Z","v":1235,"vw":20.131169},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-16T14:55:00Z","v":100,"vw":20.11},{"c":20.07,"h":20.07,"l":20.07,"n":3,"o":20.07,"t":"2026-10-16T15:20:00Z","v":280,"vw":20.07},{"c":20.31,"h":20.35,"l":20.31,"n":8,"o":20.35,"t":"2026-10-16T19:15:00Z","v":700,"vw":20.33},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-16T19:20:00Z","v":200,"vw":20.3},{"c":20.06,"h":20.06,"l":20.06,"n":7,"o":20.06,"t":"2026-10-16T19:55:00Z","v":181,"vw":20.06},{"c":20.41,"h":20.41,"l":20.41,"n":5,"o":20.41,"t":"2026-10-16T20:00:00Z","v":205,"vw":20.41},{"c":20.33,"h":20.33,"l":20.33,"n":12,"o":20.33,"t":"2026-10-19T13:30:00Z","v":486,"vw":20.33},{"c":20,"h":20.07,"l":20,"n":21,"o":20.07,"t":"2026-10-19T13:40:00Z","v":816,"vw":20.036667},{"c":19.94,"h":20.02,"l":19.94,"n":6,"o":20.02,"t":"2026-10-19T14:05:00Z","v":320,"vw":19.98},{"c":19.85,"h":20,"l":19.85,"n":21,"o":20,"t":"2026-10-19T14:15:00Z","v":655,"vw":19.95},{"c":19.86,"h":19.86,"l":19.86,"n":7,"o":19.86,"t":"2026-10-19T15:15:00Z","v":297,"vw":19.86},{"c":19.86,"h":19.87,"l":19.86,"n":23,"o":19.87,"t":"2026-10-19T16:25:00Z","v":1160,"vw":19.861172},{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-10-19T16:55:00Z","v":210,"vw":19.8},{"c":19.73,"h":19.8,"l":19.73,"n":13,"o":19.8,"t":"2026-10-19T17:45:00Z","v":705,"vw":19.78},{"c":19.7301,"h":19.7301,"l":19.7301,"n":5,"o":19.7301,"t":"2026-10-19T18:45:00Z","v":242,"vw":19.7301},{"c":19.69,"h":19.69,"l":19.69,"n":5,"o":19.69,"t":"2026-10-19T18:50:00Z","v":331,"vw":19.69},{"c":19.78,"h":19.78,"l":19.78,"n":10,"o":19.78,"t":"2026-10-19T19:20:00Z","v":336,"vw":19.78},{"c":19.78,"h":19.78,"l":19.78,"n":4,"o":19.78,"t":"2026-10-19T19:25:00Z","v":1013,"vw":19.78},{"c":19.41,"h":20.06,"l":19.41,"n":5,"o":20.06,"t":"2026-10-19T19:30:00Z","v":430,"vw":19.721202},{"c":19.655,"h":19.7,"l":19.655,"n":9,"o":19.7,"t":"2026-10-19T19:45:00Z","v":458,"vw":19.66625},{"c":19.41,"h":19.9,"l":19.41,"n":22,"o":19.9,"t":"2026-10-19T19:55:00Z","v":706,"vw":19.705181},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-19T20:00:00Z","v":125,"vw":19.64},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-20T14:55:00Z","v":301,"vw":20.1},{"c":19.875,"h":20.1,"l":19.875,"n":2,"o":20.1,"t":"2026-10-20T15:00:00Z","v":200,"vw":19.9875},{"c":19.87,"h":19.87,"l":19.87,"n":1,"o":19.87,"t":"2026-10-20T15:20:00Z","v":100,"vw":19.87},{"c":19.8275,"h":19.8275,"l":19.8275,"n":8,"o":19.8275,"t":"2026-10-20T15:25:00Z","v":875,"vw":19.8275},{"c":20,"h":20,"l":20,"n":9,"o":20,"t":"2026-10-20T15:50:00Z","v":166,"vw":20},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-20T16:15:00Z","v":200,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T18:00:00Z","v":100,"vw":20},{"c":20.11,"h":20.21,"l":20.09,"n":27,"o":20.1,"t":"2026-10-20T18:35:00Z","v":2626,"vw":20.129352},{"c":20.4,"h":20.46,"l":20.2,"n":32,"o":20.2,"t":"2026-10-20T18:40:00Z","v":2209,"vw":20.381512},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-20T19:10:00Z","v":100,"vw":20.4},{"c":20.46,"h":20.46,"l":20.4,"n":5,"o":20.4,"t":"2026-10-20T19:15:00Z","v":302,"vw":20.44},{"c":20.2,"h":20.46,"l":20.2,"n":8,"o":20.2,"t":"2026-10-20T19:20:00Z","v":800,"vw":20.237143},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-10-20T20:00:00Z","v":119,"vw":19.85},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-21T13:50:00Z","v":200,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-21T14:05:00Z","v":101,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-21T14:20:00Z","v":100,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-21T14:40:00Z","v":100,"vw":20.2},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-21T15:45:00Z","v":100,"vw":20.18},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-21T16:15:00Z","v":100,"vw":20.18},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-10-21T16:50:00Z","v":200,"vw":20.17},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-21T18:55:00Z","v":100,"vw":20.17},{"c":19.83,"h":19.83,"l":19.83,"n":3,"o":19.83,"t":"2026-10-21T20:00:00Z","v":103,"vw":19.83},{"c":20,"h":20,"l":19.83,"n":18,"o":19.83,"t":"2026-10-22T15:10:00Z","v":1163,"vw":19.958879},{"c":20,"h":20,"l":20,"n":14,"o":20,"t":"2026-10-22T15:15:00Z","v":518,"vw":20},{"c":20.0001,"h":20.0001,"l":20.0001,"n":1,"o":20.0001,"t":"2026-10-22T17:40:00Z","v":142,"vw":20.0001},{"c":20.14,"h":20.15,"l":20.14,"n":13,"o":20.1486,"t":"2026-10-22T19:20:00Z","v":625,"vw":20.145427},{"c":20.15,"h":20.15,"l":20.15,"n":10,"o":20.15,"t":"2026-10-22T19:25:00Z","v":425,"vw":20.15},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-22T19:35:00Z","v":103,"vw":20.24}],"history":[{"c":19.87,"h":20.214,"l":18.8027,"n":287,"o":19.88,"t":"2024-10-21T04:00:00Z","v":24313,"vw":19.673672},{"c":19.04,"h":20.18,"l":18.66,"n":404,"o":19.4,"t":"2024-10-22T04:00:00Z","v":46240,"vw":19.425948},{"c":19.07,"h":19.5747,"l":18.785,"n":271,"o":19.2402,"t":"2024-10-23T04:00:00Z","v":33655,"vw":19.066649},{"c":19.18,"h":19.49,"l":18.77,"n":253,"o":19.11,"t":"2024-10-24T04:00:00Z","v":21152,"vw":19.113745},{"c":19.29,"h":19.9,"l":18.81,"n":187,"o":19.31,"t":"2024-10-25T04:00:00Z","v":19119,"vw":19.318544},{"c":18.77,"h":19.87,"l":18.45,"n":225,"o":19.49,"t":"2024-10-28T04:00:00Z","v":21590,"vw":18.935131},{"c":19.11,"h":19.68,"l":18.6,"n":267,"o":18.61,"t":"2024-10-29T04:00:00Z","v":40708,"vw":19.08805},{"c":19.33,"h":19.5,"l":18.645,"n":314,"o":19.3,"t":"2024-10-30T04:00:00Z","v":36506,"vw":19.206437},{"c":18.85,"h":19.13,"l":18.2301,"n":173,"o":19.13,"t":"2024-10-31T04:00:00Z","v":22457,"vw":18.834224},{"c":18.46,"h":19,"l":18.27,"n":229,"o":18.6,"t":"2024-11-01T04:00:00Z","v":26317,"vw":18.698024},{"c":18.61,"h":18.65,"l":18.42,"n":120,"o":18.46,"t":"2024-11-04T05:00:00Z","v":10906,"vw":18.543234},{"c":18.85,"h":19,"l":18.3,"n":175,"o":18.3,"t":"2024-11-05T05:00:00Z","v":14895,"vw":18.814429},{"c":18.84,"h":19,"l":18.54,"n":309,"o":18.99,"t":"2024-11-06T05:00:00Z","v":20539,"vw":18.773502},{"c":18.55,"h":18.94,"l":18.3628,"n":167,"o":18.3628,"t":"2024-11-07T05:00:00Z","v":11509,"vw":18.581108},{"c":18.5,"h":18.99,"l":18.05,"n":242,"o":18.26,"t":"2024-11-08T05:00:00Z","v":18004,"vw":18.625282},{"c":18.44,"h":18.765,"l":18.14,"n":259,"o":18.25,"t":"2024-11-11T05:00:00Z","v":29547,"vw":18.464431},{"c":18.54,"h":18.68,"l":17.9611,"n":289,"o":17.99,"t":"2024-11-12T05:00:00Z","v":25691,"vw":18.452554},{"c":18.35,"h":18.6,"l":18.21,"n":122,"o":18.39,"t":"2024-11-13T05:00:00Z","v":15461,"vw":18.448491},{"c":18.395,"h":18.99,"l":18.2014,"n":588,"o":18.3,"t":"2024-11-14T05:00:00Z","v":11939,"vw":18.580269},{"c":18.79,"h":18.94,"l":18.3,"n":146,"o":18.49,"t":"2024-11-15T05:00:00Z","v":18441,"vw":18.618165},{"c":18.76,"h":18.99,"l":18.0312,"n":285,"o":18.5,"t":"2024-11-18T05:00:00Z","v":17368,"vw":18.609351},{"c":18.5,"h":18.75,"l":18.3801,"n":72,"o":18.495,"t":"2024-11-19T05:00:00Z","v":8600,"vw":18.559497},{"c":18.55,"h":18.73,"l":17.9901,"n":146,"o":18.41,"t":"2024-11-20T05:00:00Z","v":11442,"vw":18.515848},{"c":18.67,"h":18.92,"l":18.5,"n":78,"o":18.5,"t":"2024-11-21T05:00:00Z","v":3372,"vw":18.668337},{"c":18.27,"h":18.81,"l":18.0185,"n":147,"o":18.81,"t":"2024-11-22T05:00:00Z","v":13454,"vw":18.32501},{"c":18.8,"h":18.85,"l":17.8777,"n":368,"o":18.18,"t":"2024-11-25T05:00:00Z","v":27734,"vw":18.333489},{"c":18.15,"h":18.69,"l":18.15,"n":186,"o":18.63,"t":"2024-11-26T05:00:00Z","v":15670,"vw":18.535305},{"c":18.34,"h":18.8,"l":18.195,"n":146,"o":18.27,"t":"2024-11-27T05:00:00Z","v":9818,"vw":18.516128},{"c":18.3,"h":18.6,"l":18.26,"n":48,"o":18.26,"t":"2024-11-29T05:00:00Z","v":3833,"vw":18.388889},{"c":17.88,"h":18.4,"l":17.88,"n":156,"o":18.3,"t":"2024-12-02T05:00:00Z","v":11502,"vw":18.202796},{"c":18.43,"h":18.6,"l":17.594,"n":758,"o":17.86,"t":"2024-12-03T05:00:00Z","v":62481,"vw":18.200741},{"c":18.188,"h":18.65,"l":18.125,"n":154,"o":18.34,"t":"2024-12-04T05:00:00Z","v":11978,"vw":18.468602},{"c":18.07,"h":18.6,"l":17.805,"n":112,"o":18.45,"t":"2024-12-05T05:00:00Z","v":18088,"vw":18.235216},{"c":18.18,"h":18.4,"l":18.12,"n":158,"o":18.25,"t":"2024-12-06T05:00:00Z","v":13269,"vw":18.244449},{"c":18.25,"h":18.415,"l":18.0317,"n":302,"o":18.415,"t":"2024-12-09T05:00:00Z","v":41156,"vw":18.229272},{"c":18.3,"h":18.59,"l":18.26,"n":306,"o":18.3,"t":"2024-12-10T05:00:00Z","v":10953,"vw":18.444721},{"c":18.22,"h":18.69,"l":18.11,"n":229,"o":18.13,"t":"2024-12-11T05:00:00Z","v":21167,"vw":18.392202},{"c":18.29,"h":18.64,"l":18.29,"n":103,"o":18.59,"t":"2024-12-12T05:00:00Z","v":4442,"vw":18.488131},{"c":18.6,"h":18.68,"l":17.89,"n":166,"o":18.32,"t":"2024-12-13T05:00:00Z","v":22820,"vw":18.2351},{"c":18.05,"h":18.49,"l":18.02,"n":196,"o":18.28,"t":"2024-12-16T05:00:00Z","v":7803,"vw":18.178087},{"c":18.48,"h":18.515,"l":17.755,"n":399,"o":17.755,"t":"2024-12-17T05:00:00Z","v":32085,"vw":18.309811},{"c":18.47,"h":18.48,"l":17.8101,"n":348,"o":18.3,"t":"2024-12-18T05:00:00Z","v":47708,"vw":18.302708},{"c":18.4,"h":18.5,"l":17.55,"n":241,"o":18.32,"t":"2024-12-19T05:00:00Z","v":29210,"vw":18.270732},{"c":18.49,"h":18.5,"l":17.9467,"n":265,"o":18.25,"t":"2024-12-20T05:00:00Z","v":28196,"vw":18.307839},{"c":18.27,"h":18.57,"l":18.135,"n":202,"o":18.135,"t":"2024-12-23T05:00:00Z","v":37333,"vw":18.398006},{"c":18.53,"h":18.58,"l":18.25,"n":92,"o":18.25,"t":"2024-12-24T05:00:00Z","v":8152,"vw":18.429904},{"c":18.68,"h":18.68,"l":18.27,"n":79,"o":18.27,"t":"2024-12-26T05:00:00Z","v":11718,"vw":18.476656},{"c":18.495,"h":18.495,"l":18.2039,"n":53,"o":18.2039,"t":"2024-12-27T05:00:00Z","v":1524,"vw":18.368907},{"c":18.33,"h":18.47,"l":18.0182,"n":176,"o":18.0182,"t":"2024-12-30T05:00:00Z","v":16208,"vw":18.327973},{"c":18.36,"h":18.45,"l":18.2274,"n":155,"o":18.27,"t":"2024-12-31T05:00:00Z","v":10631,"vw":18.355536},{"c":18.27,"h":18.5162,"l":18.21,"n":176,"o":18.36,"t":"2025-01-02T05:00:00Z","v":11576,"vw":18.427452},{"c":18.58,"h":18.59,"l":18,"n":220,"o":18,"t":"2025-01-03T05:00:00Z","v":14400,"vw":18.42177},{"c":18.24,"h":18.6,"l":17.67,"n":79,"o":18.18,"t":"2025-01-06T05:00:00Z","v":9749,"vw":18.330068},{"c":18.5,"h":18.55,"l":18.1,"n":139,"o":18.55,"t":"2025-01-07T05:00:00Z","v":14906,"vw":18.333504},{"c":18.24,"h":18.57,"l":18.17,"n":137,"o":18.35,"t":"2025-01-08T05:00:00Z","v":10168,"vw":18.452901},{"c":18.325,"h":18.5,"l":18.11,"n":121,"o":18.365,"t":"2025-01-10T05:00:00Z","v":5187,"vw":18.325199},{"c":18.395,"h":18.395,"l":18.01,"n":152,"o":18.21,"t":"2025-01-13T05:00:00Z","v":7222,"vw":18.231673},{"c":18.91,"h":19.01,"l":18.35,"n":180,"o":18.49,"t":"2025-01-14T05:00:00Z","v":9259,"vw":18.854159},{"c":18.53,"h":19.08,"l":18.42,"n":250,"o":18.89,"t":"2025-01-15T05:00:00Z","v":28076,"vw":18.817155},{"c":18.3,"h":18.81,"l":18.1458,"n":152,"o":18.62,"t":"2025-01-16T05:00:00Z","v":12246,"vw":18.61667},{"c":18.75,"h":18.75,"l":18.2,"n":188,"o":18.5,"t":"2025-01-17T05:00:00Z","v":12799,"vw":18.540595},{"c":18.01,"h":18.75,"l":17.9078,"n":240,"o":18.3,"t":"2025-01-21T05:00:00Z","v":12402,"vw":18.284295},{"c":18.06,"h":18.33,"l":17.83,"n":176,"o":18.02,"t":"2025-01-22T05:00:00Z","v":14117,"vw":18.166333},{"c":18.14,"h":18.558,"l":17.8593,"n":227,"o":17.89,"t":"2025-01-23T05:00:00Z","v":22251,"vw":18.262946},{"c":18.23,"h":18.76,"l":18.14,"n":257,"o":18.65,"t":"2025-01-24T05:00:00Z","v":29612,"vw":18.541016},{"c":18.5,"h":18.67,"l":18.3,"n":211,"o":18.44,"t":"2025-01-27T05:00:00Z","v":13339,"vw":18.428542},{"c":18.47,"h":18.67,"l":18.4,"n":268,"o":18.4,"t":"2025-01-28T05:00:00Z","v":33036,"vw":18.472422},{"c":18.75,"h":18.87,"l":18.4,"n":228,"o":18.41,"t":"2025-01-29T05:00:00Z","v":12982,"vw":18.522422},{"c":19.12,"h":19.2,"l":18.8,"n":234,"o":18.8,"t":"2025-01-30T05:00:00Z","v":10691,"vw":18.990191},{"c":19.19,"h":19.21,"l":18.5083,"n":112,"o":18.5083,"t":"2025-01-31T05:00:00Z","v":10902,"vw":19.071043},{"c":18.75,"h":19.035,"l":18.5,"n":85,"o":18.62,"t":"2025-02-03T05:00:00Z","v":10430,"vw":18.920318},{"c":19.02,"h":19.24,"l":18.7,"n":114,"o":18.7,"t":"2025-02-04T05:00:00Z","v":11575,"vw":19.089316},{"c":19.14,"h":19.4,"l":18.71,"n":187,"o":18.85,"t":"2025-02-05T05:00:00Z","v":7777,"vw":19.185029},{"c":19.01,"h":19.45,"l":19.01,"n":238,"o":19.0921,"t":"2025-02-06T05:00:00Z","v":14355,"vw":19.292993},{"c":19.24,"h":19.5,"l":18.97,"n":144,"o":19.11,"t":"2025-02-07T05:00:00Z","v":5958,"vw":19.197555},{"c":19.01,"h":19.19,"l":18.83,"n":221,"o":19.09,"t":"2025-02-10T05:00:00Z","v":10061,"vw":19.008156},{"c":18.42,"h":18.9,"l":18.25,"n":323,"o":18.9,"t":"2025-02-11T05:00:00Z","v":28141,"vw":18.571565},{"c":18.23,"h":18.5,"l":18.22,"n":176,"o":18.22,"t":"2025-02-12T05:00:00Z","v":20221,"vw":18.396826},{"c":18.61,"h":18.8381,"l":18.495,"n":203,"o":18.495,"t":"2025-02-13T05:00:00Z","v":3533,"vw":18.645473},{"c":18.3,"h":19,"l":18.25,"n":139,"o":18.36,"t":"2025-02-14T05:00:00Z","v":10079,"vw":18.519196},{"c":18.33,"h":18.6,"l":18.1624,"n":123,"o":18.31,"t":"2025-02-18T05:00:00Z","v":16030,"vw":18.433572},{"c":18.49,"h":18.6,"l":18.2,"n":161,"o":18.26,"t":"2025-02-19T05:00:00Z","v":23781,"vw":18.42842},{"c":18.47,"h":18.5,"l":17.96,"n":47,"o":18.35,"t":"2025-02-20T05:00:00Z","v":5005,"vw":18.263493},{"c":18.12,"h":18.5,"l":18.12,"n":191,"o":18.15,"t":"2025-02-21T05:00:00Z","v":8987,"vw":18.318379},{"c":18.6,"h":18.6,"l":18.15,"n":524,"o":18.15,"t":"2025-02-24T05:00:00Z","v":24322,"vw":18.50775},{"c":18.815,"h":19.32,"l":18.425,"n":187,"o":18.6,"t":"2025-02-25T05:00:00Z","v":13648,"vw":19.005637},{"c":19.3007,"h":19.5,"l":18.65,"n":186,"o":18.65,"t":"2025-02-26T05:00:00Z","v":11383,"vw":19.138308},{"c":18.5,"h":19.39,"l":18.35,"n":158,"o":19.2,"t":"2025-02-27T05:00:00Z","v":16351,"vw":19.127098},{"c":18.49,"h":19.01,"l":17.795,"n":399,"o":18.895,"t":"2025-02-28T05:00:00Z","v":52859,"vw":18.565326},{"c":18.33,"h":19,"l":18.0087,"n":310,"o":18.0087,"t":"2025-03-03T05:00:00Z","v":26815,"vw":18.618438},{"c":18.69,"h":19.18,"l":18.25,"n":192,"o":18.37,"t":"2025-03-04T05:00:00Z","v":21194,"vw":18.972323},{"c":19.09,"h":19.09,"l":18.34,"n":165,"o":18.34,"t":"2025-03-05T05:00:00Z","v":13572,"vw":18.83292},{"c":19.02,"h":19.4,"l":18.5,"n":162,"o":19.06,"t":"2025-03-06T05:00:00Z","v":22803,"vw":19.107007},{"c":19.53,"h":19.53,"l":19,"n":213,"o":19.23,"t":"2025-03-07T05:00:00Z","v":24885,"vw":19.35396},{"c":19.5,"h":19.8,"l":18.86,"n":158,"o":19.49,"t":"2025-03-10T04:00:00Z","v":24362,"vw":19.516404},{"c":19.55,"h":19.6,"l":19.15,"n":148,"o":19.25,"t":"2025-03-11T04:00:00Z","v":17652,"vw":19.461612},{"c":19.28,"h":19.7999,"l":18.96,"n":230,"o":19.19,"t":"2025-03-12T04:00:00Z","v":20465,"vw":19.472383},{"c":19.6,"h":19.6,"l":19.16,"n":109,"o":19.32,"t":"2025-03-13T04:00:00Z","v":14148,"vw":19.472219},{"c":19.61,"h":19.7,"l":19.51,"n":159,"o":19.51,"t":"2025-03-14T04:00:00Z","v":5821,"vw":19.614328},{"c":19.645,"h":19.8,"l":19.54,"n":126,"o":19.54,"t":"2025-03-17T04:00:00Z","v":6216,"vw":19.671882},{"c":19.655,"h":19.8,"l":19.5,"n":71,"o":19.55,"t":"2025-03-18T04:00:00Z","v":9717,"vw":19.682468},{"c":19.67,"h":19.67,"l":19.56,"n":95,"o":19.56,"t":"2025-03-19T04:00:00Z","v":4871,"vw":19.632817},{"c":19.61,"h":19.8,"l":19.61,"n":81,"o":19.7,"t":"2025-03-20T04:00:00Z","v":7699,"vw":19.791637},{"c":19.63,"h":19.7362,"l":19.63,"n":75,"o":19.7362,"t":"2025-03-21T04:00:00Z","v":1432,"vw":19.677953},{"c":19.6,"h":19.632,"l":19.0301,"n":176,"o":19.56,"t":"2025-03-24T04:00:00Z","v":12309,"vw":19.560244},{"c":19.75,"h":19.9,"l":19.69,"n":164,"o":19.7,"t":"2025-03-25T04:00:00Z","v":15437,"vw":19.769063},{"c":19.75,"h":19.78,"l":19.0678,"n":129,"o":19.45,"t":"2025-03-26T04:00:00Z","v":9333,"vw":19.595211},{"c":19.35,"h":19.75,"l":19.3,"n":86,"o":19.67,"t":"2025-03-27T04:00:00Z","v":7216,"vw":19.697242},{"c":19.79,"h":19.79,"l":19.03,"n":84,"o":19.35,"t":"2025-03-28T04:00:00Z","v":8001,"vw":19.511128},{"c":19.24,"h":19.56,"l":19.1311,"n":199,"o":19.1311,"t":"2025-03-31T04:00:00Z","v":9403,"vw":19.287981},{"c":20.1,"h":20.4,"l":19.3448,"n":182,"o":19.44,"t":"2025-04-01T04:00:00Z","v":17935,"vw":20.035923},{"c":20.085,"h":20.085,"l":19.2501,"n":131,"o":20,"t":"2025-04-02T04:00:00Z","v":3950,"vw":19.902257},{"c":19.8,"h":20.01,"l":19.4,"n":91,"o":19.88,"t":"2025-04-03T04:00:00Z","v":16459,"vw":19.742645},{"c":18.23,"h":19.45,"l":18.23,"n":182,"o":19.43,"t":"2025-04-04T04:00:00Z","v":12086,"vw":18.486321},{"c":18.39,"h":18.9,"l":14.09,"n":580,"o":18.1,"t":"2025-04-07T04:00:00Z","v":82177,"vw":16.405377},{"c":17.5322,"h":18.66,"l":17.5045,"n":112,"o":18.23,"t":"2025-04-08T04:00:00Z","v":15347,"vw":18.189635},{"c":17,"h":17.53,"l":16.01,"n":433,"o":17.07,"t":"2025-04-09T04:00:00Z","v":55153,"vw":17.143117},{"c":17,"h":18,"l":16.6,"n":230,"o":17.03,"t":"2025-04-10T04:00:00Z","v":23107,"vw":17.070664},{"c":16.95,"h":17.2299,"l":16.365,"n":67,"o":17.04,"t":"2025-04-11T04:00:00Z","v":1933,"vw":16.955682},{"c":17.6,"h":18.3,"l":16.295,"n":605,"o":17.25,"t":"2025-04-14T04:00:00Z","v":27713,"vw":17.61927},{"c":17.65,"h":17.9,"l":17.0401,"n":94,"o":17.63,"t":"2025-04-15T04:00:00Z","v":3641,"vw":17.488834},{"c":18.43,"h":18.63,"l":16.8989,"n":53,"o":17.69,"t":"2025-04-16T04:00:00Z","v":2268,"vw":17.651677},{"c":17.0023,"h":18.25,"l":16.77,"n":148,"o":16.77,"t":"2025-04-17T04:00:00Z","v":4187,"vw":17.41851},{"c":16.51,"h":17.2,"l":14.65,"n":402,"o":16.33,"t":"2025-04-21T04:00:00Z","v":33445,"vw":16.128609},{"c":17.55,"h":17.55,"l":15.41,"n":84,"o":17.12,"t":"2025-04-22T04:00:00Z","v":3790,"vw":17.091601},{"c":17.54,"h":17.9,"l":16.88,"n":65,"o":16.88,"t":"2025-04-23T04:00:00Z","v":1448,"vw":17.367081},{"c":18.44,"h":18.44,"l":17.55,"n":134,"o":17.55,"t":"2025-04-24T04:00:00Z","v":6081,"vw":18.000897},{"c":17.88,"h":17.8988,"l":17.062,"n":147,"o":17.087,"t":"2025-04-25T04:00:00Z","v":9112,"vw":17.690628},{"c":17.96,"h":17.96,"l":17.436,"n":64,"o":17.65,"t":"2025-04-28T04:00:00Z","v":2807,"vw":17.792536},{"c":17.496,"h":17.55,"l":17.1948,"n":254,"o":17.3579,"t":"2025-04-29T04:00:00Z","v":8278,"vw":17.367361},{"c":18.86,"h":19.1203,"l":17.16,"n":204,"o":17.16,"t":"2025-04-30T04:00:00Z","v":17492,"vw":18.448099},{"c":18.44,"h":19.73,"l":18.09,"n":436,"o":18.59,"t":"2025-05-01T04:00:00Z","v":52467,"vw":19.085568},{"c":19.75,"h":19.86,"l":17.96,"n":464,"o":17.96,"t":"2025-05-02T04:00:00Z","v":71169,"vw":19.417419},{"c":20.16,"h":20.7,"l":19.1,"n":992,"o":19.36,"t":"2025-05-05T04:00:00Z","v":148064,"vw":20.055413},{"c":20.07,"h":20.25,"l":19.7,"n":234,"o":20,"t":"2025-05-06T04:00:00Z","v":22760,"vw":19.872556},{"c":20.11,"h":20.25,"l":19.6018,"n":128,"o":20.18,"t":"2025-05-07T04:00:00Z","v":9963,"vw":19.887414},{"c":20.05,"h":20.91,"l":19.99,"n":383,"o":20.06,"t":"2025-05-08T04:00:00Z","v":24643,"vw":20.479945},{"c":20.53,"h":21,"l":19.95,"n":295,"o":20.28,"t":"2025-05-09T04:00:00Z","v":20701,"vw":20.387719},{"c":19.615,"h":20.97,"l":19.615,"n":187,"o":20.38,"t":"2025-05-12T04:00:00Z","v":12260,"vw":20.226696},{"c":19.95,"h":20.19,"l":18.51,"n":400,"o":19.31,"t":"2025-05-13T04:00:00Z","v":23670,"vw":19.654208},{"c":21.39,"h":21.39,"l":19.76,"n":424,"o":19.76,"t":"2025-05-14T04:00:00Z","v":58358,"vw":20.867985},{"c":22.38,"h":22.38,"l":20.855,"n":367,"o":20.93,"t":"2025-05-15T04:00:00Z","v":33223,"vw":21.93118},{"c":22.85,"h":22.88,"l":22.1,"n":285,"o":22.1,"t":"2025-05-16T04:00:00Z","v":20859,"vw":22.403304},{"c":23.49,"h":23.49,"l":21.8,"n":510,"o":22.5,"t":"2025-05-19T04:00:00Z","v":39641,"vw":22.61115},{"c":23.57,"h":23.935,"l":23.2,"n":358,"o":23.3576,"t":"2025-05-20T04:00:00Z","v":34913,"vw":23.522457},{"c":23.24,"h":24.33,"l":23,"n":347,"o":23.89,"t":"2025-05-21T04:00:00Z","v":17567,"vw":23.668665},{"c":23.48,"h":24.1707,"l":22.3727,"n":410,"o":22.4026,"t":"2025-05-22T04:00:00Z","v":8607,"vw":23.160711},{"c":23.175,"h":23.33,"l":22.56,"n":225,"o":23.33,"t":"2025-05-23T04:00:00Z","v":8387,"vw":22.987474},{"c":22.88,"h":23.05,"l":22.5,"n":199,"o":22.75,"t":"2025-05-27T04:00:00Z","v":20333,"vw":22.851539},{"c":23.09,"h":23.41,"l":22.7,"n":178,"o":22.71,"t":"2025-05-28T04:00:00Z","v":7439,"vw":23.018708},{"c":22.61,"h":23.44,"l":22.51,"n":115,"o":23.29,"t":"2025-05-29T04:00:00Z","v":5750,"vw":22.959139},{"c":23.18,"h":23.47,"l":22.92,"n":233,"o":22.92,"t":"2025-05-30T04:00:00Z","v":28438,"vw":23.186638},{"c":23.1,"h":23.3,"l":22.395,"n":140,"o":23.21,"t":"2025-06-02T04:00:00Z","v":6656,"vw":22.791567},{"c":22.65,"h":23,"l":22.28,"n":176,"o":22.49,"t":"2025-06-03T04:00:00Z","v":8788,"vw":22.580245},{"c":22.06,"h":22.65,"l":22.0401,"n":116,"o":22.65,"t":"2025-06-04T04:00:00Z","v":6437,"vw":22.145281},{"c":21.74,"h":22.23,"l":21.74,"n":111,"o":21.81,"t":"2025-06-05T04:00:00Z","v":6987,"vw":21.914442},{"c":21.8,"h":22.4112,"l":21.1231,"n":107,"o":21.1231,"t":"2025-06-06T04:00:00Z","v":5872,"vw":21.88062},{"c":21.62,"h":22.19,"l":21.62,"n":97,"o":21.8,"t":"2025-06-09T04:00:00Z","v":3816,"vw":21.836547},{"c":21.29,"h":21.78,"l":21.11,"n":157,"o":21.78,"t":"2025-06-10T04:00:00Z","v":6971,"vw":21.304055},{"c":21.45,"h":21.54,"l":20.98,"n":122,"o":21.54,"t":"2025-06-11T04:00:00Z","v":5009,"vw":21.342217},{"c":21.48,"h":21.49,"l":20.9005,"n":66,"o":21.49,"t":"2025-06-12T04:00:00Z","v":3251,"vw":21.228963},{"c":21.47,"h":21.47,"l":20.9841,"n":64,"o":21.4,"t":"2025-06-13T04:00:00Z","v":2568,"vw":21.311846},{"c":20.84,"h":21.47,"l":20.24,"n":145,"o":20.98,"t":"2025-06-16T04:00:00Z","v":9339,"vw":20.861641},{"c":22.47,"h":22.47,"l":20.42,"n":227,"o":20.42,"t":"2025-06-17T04:00:00Z","v":8871,"vw":21.424355},{"c":23.48,"h":23.5,"l":22.5,"n":291,"o":23.43,"t":"2025-06-18T04:00:00Z","v":26312,"vw":23.138157},{"c":24.14,"h":24.17,"l":22.75,"n":322,"o":23.26,"t":"2025-06-20T04:00:00Z","v":38343,"vw":23.457659},{"c":23.76,"h":24.14,"l":23.0481,"n":159,"o":24.01,"t":"2025-06-23T04:00:00Z","v":9738,"vw":23.553669},{"c":23.45,"h":23.925,"l":22.3391,"n":83,"o":23.34,"t":"2025-06-24T04:00:00Z","v":4302,"vw":23.130621},{"c":23.37,"h":23.5,"l":22.841,"n":48,"o":23.25,"t":"2025-06-25T04:00:00Z","v":1980,"vw":23.247274},{"c":23.63,"h":24.14,"l":22.81,"n":47,"o":22.81,"t":"2025-06-26T04:00:00Z","v":3091,"vw":23.493944},{"c":23,"h":23.3,"l":22.8,"n":63,"o":23.2,"t":"2025-06-27T04:00:00Z","v":2409,"vw":23.104174},{"c":23.38,"h":23.38,"l":22.94,"n":128,"o":23.099,"t":"2025-06-30T04:00:00Z","v":5094,"vw":23.170469},{"c":23.62,"h":23.62,"l":22.6104,"n":202,"o":23.13,"t":"2025-07-01T04:00:00Z","v":6224,"vw":23.296148},{"c":23.48,"h":23.6,"l":23.25,"n":172,"o":23.25,"t":"2025-07-02T04:00:00Z","v":3825,"vw":23.496214},{"c":23.65,"h":23.65,"l":23.1,"n":150,"o":23.26,"t":"2025-07-03T04:00:00Z","v":8220,"vw":23.306536},{"c":23.29,"h":23.8561,"l":22.88,"n":154,"o":23.53,"t":"2025-07-07T04:00:00Z","v":6680,"vw":23.252311},{"c":23.46,"h":23.47,"l":23.05,"n":60,"o":23.47,"t":"2025-07-08T04:00:00Z","v":1650,"vw":23.299856},{"c":23.98,"h":24,"l":23.01,"n":231,"o":23.01,"t":"2025-07-09T04:00:00Z","v":50560,"vw":23.824455},{"c":24.2,"h":24.2,"l":23.365,"n":374,"o":23.97,"t":"2025-07-10T04:00:00Z","v":84517,"vw":23.983835},{"c":24.23,"h":24.25,"l":24,"n":273,"o":24.2,"t":"2025-07-11T04:00:00Z","v":63873,"vw":24.17346},{"c":24.75,"h":24.805,"l":23.6283,"n":225,"o":24.34,"t":"2025-07-14T04:00:00Z","v":19752,"vw":24.508419},{"c":24.6,"h":24.83,"l":24.12,"n":144,"o":24.83,"t":"2025-07-15T04:00:00Z","v":9837,"vw":24.615689},{"c":24.44,"h":24.69,"l":24,"n":55,"o":24.5,"t":"2025-07-16T04:00:00Z","v":2178,"vw":24.298265},{"c":24.45,"h":24.72,"l":24,"n":69,"o":24.4,"t":"2025-07-17T04:00:00Z","v":3328,"vw":24.250039},{"c":23.93,"h":24.59,"l":23.4,"n":129,"o":24.59,"t":"2025-07-18T04:00:00Z","v":381459,"vw":23.993098},{"c":23.38,"h":24.38,"l":22.9001,"n":626,"o":24.28,"t":"2025-07-21T04:00:00Z","v":185740,"vw":23.97183},{"c":23.99,"h":24.2,"l":23.56,"n":1386,"o":23.565,"t":"2025-07-22T04:00:00Z","v":293015,"vw":23.971261},{"c":23.93,"h":24.05,"l":23.4483,"n":172,"o":24,"t":"2025-07-23T04:00:00Z","v":10067,"vw":23.90044},{"c":24.05,"h":24.17,"l":23.519,"n":242,"o":23.69,"t":"2025-07-24T04:00:00Z","v":116007,"vw":24.001344},{"c":22.925,"h":24.02,"l":22.502,"n":670,"o":24,"t":"2025-07-25T04:00:00Z","v":170714,"vw":23.678891},{"c":24.05,"h":24.29,"l":23,"n":578,"o":23.77,"t":"2025-07-28T04:00:00Z","v":156233,"vw":23.953462},{"c":24.3,"h":24.48,"l":23.875,"n":415,"o":24.16,"t":"2025-07-29T04:00:00Z","v":146222,"vw":24.129822},{"c":23.45,"h":24.25,"l":23.45,"n":223,"o":24.25,"t":"2025-07-30T04:00:00Z","v":11428,"vw":23.868017},{"c":23.11,"h":23.415,"l":22.84,"n":238,"o":23.13,"t":"2025-07-31T04:00:00Z","v":11512,"vw":23.192225},{"c":22.36,"h":23.98,"l":22.07,"n":286,"o":22.84,"t":"2025-08-01T04:00:00Z","v":14557,"vw":22.904454},{"c":22.58,"h":23.4,"l":22.13,"n":322,"o":22.81,"t":"2025-08-04T04:00:00Z","v":20441,"vw":22.395225},{"c":22.83,"h":23.13,"l":22.1745,"n":153,"o":22.97,"t":"2025-08-05T04:00:00Z","v":7659,"vw":22.697464},{"c":22.96,"h":23.69,"l":22.3508,"n":169,"o":22.83,"t":"2025-08-06T04:00:00Z","v":7107,"vw":23.015494},{"c":22.72,"h":22.894,"l":22.2982,"n":135,"o":22.2982,"t":"2025-08-07T04:00:00Z","v":4192,"vw":22.582127},{"c":23.79,"h":23.98,"l":22.47,"n":375,"o":22.94,"t":"2025-08-08T04:00:00Z","v":18999,"vw":23.332253},{"c":22.5,"h":23.52,"l":22.405,"n":363,"o":23.52,"t":"2025-08-11T04:00:00Z","v":11769,"vw":22.945578},{"c":21.56,"h":22.36,"l":21.06,"n":430,"o":21.06,"t":"2025-08-12T04:00:00Z","v":12089,"vw":21.67984},{"c":21.45,"h":21.7,"l":21,"n":245,"o":21.45,"t":"2025-08-13T04:00:00Z","v":25434,"vw":21.41929},{"c":20.935,"h":21.6,"l":20.7004,"n":141,"o":21.45,"t":"2025-08-14T04:00:00Z","v":10790,"vw":20.968208},{"c":21.37,"h":21.6,"l":20.98,"n":122,"o":21.085,"t":"2025-08-15T04:00:00Z","v":4288,"vw":21.220859},{"c":21.92,"h":22.01,"l":20.875,"n":266,"o":21.37,"t":"2025-08-18T04:00:00Z","v":20396,"vw":21.695093},{"c":20.88,"h":21.81,"l":20.76,"n":388,"o":21.72,"t":"2025-08-19T04:00:00Z","v":11779,"vw":21.084894},{"c":22.06,"h":22.36,"l":20.8,"n":292,"o":20.8,"t":"2025-08-20T04:00:00Z","v":30119,"vw":21.816552},{"c":21.11,"h":21.97,"l":21.04,"n":278,"o":21.57,"t":"2025-08-21T04:00:00Z","v":14385,"vw":21.449367},{"c":21.59,"h":21.63,"l":20.81,"n":445,"o":21.21,"t":"2025-08-22T04:00:00Z","v":13642,"vw":21.324629},{"c":21.35,"h":21.545,"l":21.29,"n":208,"o":21.29,"t":"2025-08-25T04:00:00Z","v":2411,"vw":21.425286},{"c":21.75,"h":22.01,"l":20.935,"n":300,"o":21.24,"t":"2025-08-26T04:00:00Z","v":20114,"vw":21.712779},{"c":21.57,"h":21.71,"l":21.1383,"n":155,"o":21.59,"t":"2025-08-27T04:00:00Z","v":4226,"vw":21.385403},{"c":21.35,"h":21.42,"l":21.19,"n":101,"o":21.36,"t":"2025-08-28T04:00:00Z","v":4181,"vw":21.264602},{"c":21.1,"h":21.3475,"l":21.1,"n":97,"o":21.1,"t":"2025-08-29T04:00:00Z","v":4568,"vw":21.169806},{"c":21.19,"h":21.19,"l":20.7665,"n":92,"o":21,"t":"2025-09-02T04:00:00Z","v":3738,"vw":21.01762},{"c":20.96,"h":21.19,"l":20.81,"n":557,"o":21,"t":"2025-09-03T04:00:00Z","v":4073,"vw":20.988438},{"c":21.1,"h":21.35,"l":19.8701,"n":249,"o":20.96,"t":"2025-09-04T04:00:00Z","v":11752,"vw":20.904806},{"c":21.78,"h":21.96,"l":21,"n":215,"o":21.07,"t":"2025-09-05T04:00:00Z","v":7177,"vw":21.365527},{"c":21.85,"h":21.91,"l":20.105,"n":273,"o":20.105,"t":"2025-09-08T04:00:00Z","v":11368,"vw":21.487858},{"c":21.5,"h":21.99,"l":21,"n":341,"o":21.2051,"t":"2025-09-09T04:00:00Z","v":49148,"vw":21.55551},{"c":21.37,"h":22.19,"l":21.02,"n":182,"o":21.41,"t":"2025-09-10T04:00:00Z","v":16813,"vw":21.547352},{"c":21.36,"h":21.36,"l":21.36,"n":71,"o":21.36,"t":"2025-09-11T04:00:00Z","v":1286,"vw":21.36},{"c":20.56,"h":21.36,"l":20.56,"n":123,"o":21.275,"t":"2025-09-12T04:00:00Z","v":4123,"vw":21.104068},{"c":20.61,"h":21.15,"l":20.566,"n":283,"o":20.61,"t":"2025-09-15T04:00:00Z","v":14978,"vw":20.815892},{"c":21.81,"h":22.02,"l":20.46,"n":434,"o":20.56,"t":"2025-09-16T04:00:00Z","v":14758,"vw":21.295019},{"c":21.12,"h":21.758,"l":21.12,"n":86,"o":21.43,"t":"2025-09-17T04:00:00Z","v":2401,"vw":21.436459},{"c":21.1,"h":21.8099,"l":21.07,"n":121,"o":21.16,"t":"2025-09-18T04:00:00Z","v":2845,"vw":21.281296},{"c":22.05,"h":22.32,"l":20.8001,"n":457,"o":21.5,"t":"2025-09-19T04:00:00Z","v":39602,"vw":21.785377},{"c":23.11,"h":23.25,"l":21.61,"n":318,"o":21.61,"t":"2025-09-22T04:00:00Z","v":18536,"vw":22.547888},{"c":22.7,"h":23.39,"l":22.5,"n":273,"o":22.7286,"t":"2025-09-23T04:00:00Z","v":18343,"vw":22.734583},{"c":22.8,"h":23,"l":21.22,"n":460,"o":21.4253,"t":"2025-09-24T04:00:00Z","v":24409,"vw":22.634227},{"c":22.5,"h":22.81,"l":22.2,"n":113,"o":22.81,"t":"2025-09-25T04:00:00Z","v":4881,"vw":22.505546},{"c":22.18,"h":23.2351,"l":22.18,"n":161,"o":22.93,"t":"2025-09-26T04:00:00Z","v":21869,"vw":23.018574},{"c":21.77,"h":22.1927,"l":21.6,"n":121,"o":22.1927,"t":"2025-09-29T04:00:00Z","v":3433,"vw":21.918591},{"c":22.51,"h":22.8081,"l":22.15,"n":360,"o":22.46,"t":"2025-09-30T04:00:00Z","v":15319,"vw":22.428682},{"c":22.02,"h":22.88,"l":22.02,"n":54,"o":22.52,"t":"2025-10-01T04:00:00Z","v":1891,"vw":22.477549},{"c":21.81,"h":21.855,"l":21.65,"n":103,"o":21.7047,"t":"2025-10-02T04:00:00Z","v":4215,"vw":21.744688},{"c":21.35,"h":22.4804,"l":21.21,"n":166,"o":22.4804,"t":"2025-10-03T04:00:00Z","v":6633,"vw":21.50071},{"c":22.1,"h":22.45,"l":21.795,"n":383,"o":21.795,"t":"2025-10-06T04:00:00Z","v":20554,"vw":22.175987},{"c":22.7,"h":22.76,"l":21.8,"n":191,"o":21.8,"t":"2025-10-07T04:00:00Z","v":14628,"vw":22.338814},{"c":22.16,"h":22.3673,"l":21.8001,"n":118,"o":22.3673,"t":"2025-10-08T04:00:00Z","v":2315,"vw":21.980729},{"c":21.5,"h":24,"l":21.5,"n":422,"o":22.65,"t":"2025-10-09T04:00:00Z","v":74239,"vw":23.651568},{"c":20.55,"h":21.8408,"l":20.55,"n":134,"o":21.75,"t":"2025-10-10T04:00:00Z","v":4943,"vw":21.515247},{"c":22.57,"h":23,"l":21.32,"n":339,"o":21.32,"t":"2025-10-13T04:00:00Z","v":27117,"vw":22.395176},{"c":22.06,"h":22.35,"l":22.055,"n":138,"o":22.35,"t":"2025-10-14T04:00:00Z","v":2490,"vw":22.251124},{"c":22.24,"h":22.24,"l":22.0594,"n":100,"o":22.0594,"t":"2025-10-15T04:00:00Z","v":1617,"vw":22.151696},{"c":22.5,"h":23,"l":21.854,"n":255,"o":21.854,"t":"2025-10-16T04:00:00Z","v":21691,"vw":22.859039},{"c":22.75,"h":23.17,"l":21.9167,"n":257,"o":22.29,"t":"2025-10-17T04:00:00Z","v":18314,"vw":22.81074},{"c":22.7,"h":22.98,"l":22.65,"n":102,"o":22.65,"t":"2025-10-20T04:00:00Z","v":1843,"vw":22.764},{"c":22.23,"h":23.09,"l":22.23,"n":155,"o":23.04,"t":"2025-10-21T04:00:00Z","v":4525,"vw":22.788789},{"c":21.78,"h":23.15,"l":21.59,"n":224,"o":22.46,"t":"2025-10-22T04:00:00Z","v":15442,"vw":21.91002},{"c":22.17,"h":22.17,"l":21.885,"n":70,"o":21.955,"t":"2025-10-23T04:00:00Z","v":1187,"vw":22.015},{"c":22.145,"h":22.39,"l":22.145,"n":122,"o":22.225,"t":"2025-10-24T04:00:00Z","v":2514,"vw":22.213927},{"c":21.69,"h":21.805,"l":21.69,"n":60,"o":21.805,"t":"2025-10-27T04:00:00Z","v":1161,"vw":21.788093},{"c":21.79,"h":22.0931,"l":21.79,"n":90,"o":21.8055,"t":"2025-10-28T04:00:00Z","v":2483,"vw":21.928435},{"c":21.68,"h":22.13,"l":21.68,"n":106,"o":21.78,"t":"2025-10-29T04:00:00Z","v":3949,"vw":21.912181},{"c":20.68,"h":21.56,"l":20.5,"n":224,"o":21.56,"t":"2025-10-30T04:00:00Z","v":4871,"vw":21.109244},{"c":21.33,"h":21.6832,"l":20.66,"n":92,"o":20.66,"t":"2025-10-31T04:00:00Z","v":3445,"vw":21.264581},{"c":21.03,"h":21.605,"l":20.31,"n":128,"o":20.77,"t":"2025-11-03T05:00:00Z","v":4799,"vw":20.945135},{"c":20.4,"h":20.7999,"l":19.9,"n":167,"o":20.57,"t":"2025-11-04T05:00:00Z","v":10172,"vw":20.296814},{"c":19.92,"h":20.64,"l":19.92,"n":145,"o":20.04,"t":"2025-11-05T05:00:00Z","v":6477,"vw":20.44166},{"c":19.85,"h":20.95,"l":19.85,"n":139,"o":20.3,"t":"2025-11-06T05:00:00Z","v":6844,"vw":20.683595},{"c":20.69,"h":20.6935,"l":20.0722,"n":144,"o":20.63,"t":"2025-11-07T05:00:00Z","v":3558,"vw":20.397421},{"c":20.57,"h":21.39,"l":20.2,"n":160,"o":20.23,"t":"2025-11-10T05:00:00Z","v":6184,"vw":20.737046},{"c":20.55,"h":20.55,"l":20.5152,"n":92,"o":20.5152,"t":"2025-11-11T05:00:00Z","v":1016,"vw":20.529643},{"c":20.74,"h":21.0899,"l":19.6,"n":288,"o":20.0621,"t":"2025-11-12T05:00:00Z","v":27655,"vw":20.085959},{"c":19.81,"h":21.12,"l":19.77,"n":420,"o":20.82,"t":"2025-11-13T05:00:00Z","v":17728,"vw":20.740872},{"c":20.59,"h":21.02,"l":19.51,"n":607,"o":19.51,"t":"2025-11-14T05:00:00Z","v":24681,"vw":20.46089},{"c":21.03,"h":21.72,"l":20.61,"n":299,"o":20.95,"t":"2025-11-17T05:00:00Z","v":18827,"vw":21.232296},{"c":20.1,"h":21.02,"l":20.02,"n":210,"o":21.02,"t":"2025-11-18T05:00:00Z","v":7976,"vw":20.349664},{"c":19.64,"h":20,"l":19.56,"n":266,"o":20,"t":"2025-11-19T05:00:00Z","v":13859,"vw":19.773883},{"c":19.09,"h":19.6713,"l":19.09,"n":310,"o":19.6713,"t":"2025-11-20T05:00:00Z","v":8389,"vw":19.31789},{"c":19.03,"h":19.38,"l":18.56,"n":472,"o":19.38,"t":"2025-11-21T05:00:00Z","v":21921,"vw":18.938391},{"c":19.96,"h":19.96,"l":18.6,"n":527,"o":19.19,"t":"2025-11-24T05:00:00Z","v":56366,"vw":19.556958},{"c":20.03,"h":20.45,"l":19.24,"n":272,"o":19.24,"t":"2025-11-25T05:00:00Z","v":10735,"vw":19.851551},{"c":20.06,"h":20.249,"l":19.89,"n":62,"o":19.89,"t":"2025-11-26T05:00:00Z","v":2238,"vw":20.122426},{"c":20.57,"h":20.61,"l":19.5072,"n":172,"o":19.5072,"t":"2025-11-28T05:00:00Z","v":10711,"vw":20.169302},{"c":20.4,"h":20.8132,"l":20.295,"n":121,"o":20.295,"t":"2025-12-01T05:00:00Z","v":4292,"vw":20.731393},{"c":20.5,"h":20.94,"l":20.25,"n":148,"o":20.94,"t":"2025-12-02T05:00:00Z","v":8661,"vw":20.516055},{"c":20.63,"h":21.12,"l":20.44,"n":216,"o":20.5,"t":"2025-12-03T05:00:00Z","v":10709,"vw":20.659487},{"c":20.86,"h":21.125,"l":20.5,"n":97,"o":20.5,"t":"2025-12-04T05:00:00Z","v":2621,"vw":20.82039},{"c":20.75,"h":21.49,"l":20.5528,"n":106,"o":21.26,"t":"2025-12-05T05:00:00Z","v":2980,"vw":20.931166},{"c":20.76,"h":21.01,"l":19.99,"n":239,"o":20.54,"t":"2025-12-08T05:00:00Z","v":19695,"vw":20.301081},{"c":20.7,"h":20.75,"l":19.99,"n":224,"o":20.6,"t":"2025-12-09T05:00:00Z","v":19225,"vw":20.345799},{"c":20.83,"h":20.978,"l":20.31,"n":82,"o":20.61,"t":"2025-12-10T05:00:00Z","v":4352,"vw":20.55929},{"c":21.03,"h":21.03,"l":20.1101,"n":136,"o":20.8,"t":"2025-12-11T05:00:00Z","v":6574,"vw":20.578171},{"c":21.03,"h":21.03,"l":21.03,"n":0,"o":21.03,"t":"2025-12-12T05:00:00Z","v":0,"vw":0},{"c":20.7192,"h":20.7192,"l":20.36,"n":54,"o":20.36,"t":"2025-12-15T05:00:00Z","v":742,"vw":20.447016},{"c":20.7,"h":20.85,"l":20.085,"n":233,"o":20.29,"t":"2025-12-16T05:00:00Z","v":13854,"vw":20.521476},{"c":21.29,"h":21.3,"l":19.86,"n":206,"o":20.6,"t":"2025-12-17T05:00:00Z","v":24457,"vw":20.54449},{"c":21.325,"h":21.325,"l":20.6377,"n":57,"o":20.6377,"t":"2025-12-18T05:00:00Z","v":880,"vw":20.848247},{"c":20.96,"h":21.35,"l":20.65,"n":104,"o":21.05,"t":"2025-12-19T05:00:00Z","v":2930,"vw":21.0036},{"c":21.49,"h":21.49,"l":21.08,"n":140,"o":21.1,"t":"2025-12-22T05:00:00Z","v":2699,"vw":21.177199},{"c":21.03,"h":21.03,"l":20.23,"n":88,"o":20.97,"t":"2025-12-23T05:00:00Z","v":2720,"vw":20.791919},{"c":21.46,"h":21.46,"l":20.7554,"n":168,"o":20.7554,"t":"2025-12-24T05:00:00Z","v":5883,"vw":21.054831},{"c":21.31,"h":21.31,"l":20.79,"n":66,"o":20.79,"t":"2025-12-26T05:00:00Z","v":1065,"vw":21.037968},{"c":21.42,"h":21.42,"l":20.79,"n":158,"o":20.87,"t":"2025-12-29T05:00:00Z","v":7223,"vw":21.026648},{"c":20.6,"h":21.42,"l":20.6,"n":107,"o":21.42,"t":"2025-12-30T05:00:00Z","v":4030,"vw":20.824517},{"c":20.87,"h":21.1,"l":20.56,"n":116,"o":20.56,"t":"2025-12-31T05:00:00Z","v":3021,"vw":20.816998},{"c":20.41,"h":20.82,"l":20.41,"n":131,"o":20.82,"t":"2026-01-02T05:00:00Z","v":1458,"vw":20.649269},{"c":20.69,"h":20.87,"l":20.5,"n":119,"o":20.5765,"t":"2026-01-05T05:00:00Z","v":4277,"vw":20.662855},{"c":20.11,"h":20.6749,"l":20.03,"n":173,"o":20.51,"t":"2026-01-06T05:00:00Z","v":7190,"vw":20.433946},{"c":20.3399,"h":20.3399,"l":20,"n":125,"o":20,"t":"2026-01-07T05:00:00Z","v":3521,"vw":20.155462},{"c":20.09,"h":20.8572,"l":20.09,"n":216,"o":20.4,"t":"2026-01-08T05:00:00Z","v":6675,"vw":20.484951},{"c":20.15,"h":20.47,"l":20.15,"n":188,"o":20.2798,"t":"2026-01-09T05:00:00Z","v":3489,"vw":20.354244},{"c":20.74,"h":20.74,"l":20.15,"n":130,"o":20.21,"t":"2026-01-12T05:00:00Z","v":3304,"vw":20.213125},{"c":21.02,"h":21.31,"l":19.93,"n":454,"o":19.93,"t":"2026-01-13T05:00:00Z","v":15072,"vw":20.750016},{"c":20.28,"h":20.755,"l":20.28,"n":157,"o":20.755,"t":"2026-01-14T05:00:00Z","v":2012,"vw":20.588371},{"c":20.93,"h":21.263,"l":20.43,"n":248,"o":20.43,"t":"2026-01-15T05:00:00Z","v":3187,"vw":20.95237},{"c":21.51,"h":21.68,"l":20.765,"n":244,"o":20.865,"t":"2026-01-16T05:00:00Z","v":8205,"vw":21.445593},{"c":21.45,"h":21.45,"l":21.18,"n":235,"o":21.18,"t":"2026-01-20T05:00:00Z","v":8454,"vw":21.385555},{"c":21.4999,"h":21.4999,"l":21.2,"n":72,"o":21.2,"t":"2026-01-21T05:00:00Z","v":705,"vw":21.311391},{"c":21.413,"h":21.413,"l":21.2,"n":52,"o":21.39,"t":"2026-01-22T05:00:00Z","v":2682,"vw":21.253093},{"c":21.453,"h":21.5,"l":20.9002,"n":128,"o":20.9002,"t":"2026-01-23T05:00:00Z","v":3990,"vw":21.248777},{"c":21.255,"h":21.36,"l":21.25,"n":111,"o":21.25,"t":"2026-01-26T05:00:00Z","v":1802,"vw":21.273808},{"c":21.5,"h":21.5,"l":21.2401,"n":87,"o":21.2401,"t":"2026-01-27T05:00:00Z","v":2350,"vw":21.263263},{"c":21.58,"h":21.65,"l":21.45,"n":129,"o":21.45,"t":"2026-01-28T05:00:00Z","v":3024,"vw":21.499426},{"c":22.58,"h":22.58,"l":21.36,"n":338,"o":21.7492,"t":"2026-01-29T05:00:00Z","v":5465,"vw":21.768069},{"c":21.89,"h":22.3989,"l":21.3,"n":106,"o":21.845,"t":"2026-01-30T05:00:00Z","v":1685,"vw":21.801678},{"c":21.78,"h":22.315,"l":21.36,"n":228,"o":21.36,"t":"2026-02-02T05:00:00Z","v":9292,"vw":22.017428},{"c":21.74,"h":21.93,"l":21.5501,"n":79,"o":21.93,"t":"2026-02-03T05:00:00Z","v":1332,"vw":21.778937},{"c":21.44,"h":21.7674,"l":21.44,"n":129,"o":21.49,"t":"2026-02-04T05:00:00Z","v":3799,"vw":21.585428},{"c":20.95,"h":21.5,"l":20.95,"n":133,"o":21.5,"t":"2026-02-05T05:00:00Z","v":2826,"vw":21.330063},{"c":20.46,"h":20.94,"l":20.4551,"n":103,"o":20.92,"t":"2026-02-06T05:00:00Z","v":4900,"vw":20.833872},{"c":20.8,"h":20.8,"l":20.47,"n":107,"o":20.625,"t":"2026-02-09T05:00:00Z","v":2902,"vw":20.558654},{"c":20.495,"h":20.61,"l":20.21,"n":210,"o":20.453,"t":"2026-02-10T05:00:00Z","v":13882,"vw":20.399872},{"c":20.775,"h":20.95,"l":20.41,"n":136,"o":20.41,"t":"2026-02-11T05:00:00Z","v":6242,"vw":20.763903},{"c":21.76,"h":21.76,"l":20.73,"n":219,"o":20.73,"t":"2026-02-12T05:00:00Z","v":12959,"vw":21.218437},{"c":22.73,"h":22.8,"l":21.6,"n":294,"o":22.36,"t":"2026-02-13T05:00:00Z","v":17145,"vw":22.318235},{"c":22.5,"h":22.73,"l":21.37,"n":274,"o":22.5,"t":"2026-02-17T05:00:00Z","v":10879,"vw":22.474437},{"c":23.075,"h":23.15,"l":21.9864,"n":217,"o":22.015,"t":"2026-02-18T05:00:00Z","v":9706,"vw":22.684418},{"c":23,"h":23.15,"l":22.105,"n":275,"o":23.15,"t":"2026-02-19T05:00:00Z","v":16863,"vw":22.945224},{"c":23.09,"h":23.4999,"l":22.485,"n":431,"o":22.5,"t":"2026-02-20T05:00:00Z","v":10902,"vw":23.12834},{"c":23.305,"h":23.4099,"l":22.88,"n":206,"o":23.39,"t":"2026-02-23T05:00:00Z","v":7280,"vw":23.117706},{"c":23.46,"h":23.46,"l":23,"n":114,"o":23,"t":"2026-02-24T05:00:00Z","v":5893,"vw":23.077364},{"c":23.25,"h":23.35,"l":22.6,"n":260,"o":23.27,"t":"2026-02-25T05:00:00Z","v":15367,"vw":23.040068},{"c":23.037,"h":23.12,"l":21.63,"n":108,"o":21.63,"t":"2026-02-26T05:00:00Z","v":4655,"vw":22.591287},{"c":22.71,"h":23.46,"l":22.71,"n":113,"o":23,"t":"2026-02-27T05:00:00Z","v":10620,"vw":23.141641},{"c":23.15,"h":23.45,"l":21.6301,"n":145,"o":22.38,"t":"2026-03-02T05:00:00Z","v":3477,"vw":22.801925},{"c":23.078,"h":23.53,"l":22.575,"n":280,"o":23.11,"t":"2026-03-03T05:00:00Z","v":13605,"vw":23.325542},{"c":23.25,"h":23.575,"l":22.97,"n":201,"o":23.42,"t":"2026-03-04T05:00:00Z","v":6264,"vw":23.309057},{"c":22.08,"h":23.175,"l":21.7203,"n":176,"o":23.175,"t":"2026-03-05T05:00:00Z","v":6029,"vw":22.008526},{"c":21.96,"h":22.125,"l":21.6301,"n":118,"o":22.09,"t":"2026-03-06T05:00:00Z","v":1588,"vw":21.929852},{"c":21.36,"h":21.9,"l":21.36,"n":218,"o":21.9,"t":"2026-03-09T04:00:00Z","v":4694,"vw":21.593968},{"c":21.25,"h":21.61,"l":21.01,"n":316,"o":21.01,"t":"2026-03-10T04:00:00Z","v":10547,"vw":21.209929},{"c":20.5,"h":21.24,"l":20.5,"n":180,"o":21.24,"t":"2026-03-11T04:00:00Z","v":6652,"vw":20.787421},{"c":20.21,"h":21,"l":20.21,"n":182,"o":20.38,"t":"2026-03-12T04:00:00Z","v":6501,"vw":20.536339},{"c":20.63,"h":20.63,"l":20.2,"n":131,"o":20.2,"t":"2026-03-13T04:00:00Z","v":2532,"vw":20.401768},{"c":20.82,"h":20.95,"l":20.26,"n":259,"o":20.27,"t":"2026-03-16T04:00:00Z","v":5824,"vw":20.491125},{"c":20.02,"h":20.7999,"l":20.02,"n":225,"o":20.395,"t":"2026-03-17T04:00:00Z","v":4795,"vw":20.237316},{"c":20.21,"h":20.6073,"l":19.9476,"n":138,"o":20.6073,"t":"2026-03-18T04:00:00Z","v":9701,"vw":20.162406},{"c":20.27,"h":20.56,"l":20.09,"n":208,"o":20.28,"t":"2026-03-19T04:00:00Z","v":7779,"vw":20.28162},{"c":19.82,"h":20.45,"l":19.81,"n":154,"o":20.45,"t":"2026-03-20T04:00:00Z","v":5077,"vw":20.100322},{"c":20.15,"h":21.487,"l":20.02,"n":111,"o":20.15,"t":"2026-03-23T04:00:00Z","v":5222,"vw":20.432583},{"c":20.11,"h":20.11,"l":20.11,"n":74,"o":20.11,"t":"2026-03-24T04:00:00Z","v":659,"vw":20.11},{"c":20.08,"h":20.28,"l":18.55,"n":99,"o":20.23,"t":"2026-03-25T04:00:00Z","v":4545,"vw":19.845717},{"c":19.69,"h":20,"l":19.69,"n":121,"o":19.89,"t":"2026-03-26T04:00:00Z","v":2944,"vw":19.87552},{"c":20.4,"h":20.59,"l":19.66,"n":245,"o":19.66,"t":"2026-03-27T04:00:00Z","v":10376,"vw":20.309226},{"c":20.115,"h":20.4999,"l":19.5,"n":248,"o":20.08,"t":"2026-03-30T04:00:00Z","v":8050,"vw":19.972637},{"c":19.8674,"h":20.175,"l":19.82,"n":147,"o":19.82,"t":"2026-03-31T04:00:00Z","v":1346,"vw":20.014932},{"c":18.95,"h":19.59,"l":18.95,"n":208,"o":19.51,"t":"2026-04-01T04:00:00Z","v":10195,"vw":19.329757},{"c":18.75,"h":20.37,"l":18.69,"n":214,"o":18.95,"t":"2026-04-02T04:00:00Z","v":12904,"vw":19.329067},{"c":18.8,"h":19.3061,"l":18.8,"n":255,"o":19.26,"t":"2026-04-06T04:00:00Z","v":9881,"vw":19.109582},{"c":18.29,"h":19.245,"l":18.29,"n":319,"o":18.76,"t":"2026-04-07T04:00:00Z","v":9375,"vw":18.610766},{"c":18.71,"h":19.98,"l":18.22,"n":173,"o":19.98,"t":"2026-04-08T04:00:00Z","v":5735,"vw":18.445588},{"c":17.32,"h":17.76,"l":16.7683,"n":404,"o":17.385,"t":"2026-04-09T04:00:00Z","v":10119,"vw":17.442173},{"c":17.995,"h":17.995,"l":17.428,"n":232,"o":17.68,"t":"2026-04-10T04:00:00Z","v":7228,"vw":17.623339},{"c":17.8,"h":18.2,"l":17.63,"n":133,"o":18.2,"t":"2026-04-13T04:00:00Z","v":3481,"vw":17.781314},{"c":19.275,"h":19.28,"l":18.2,"n":367,"o":18.7472,"t":"2026-04-14T04:00:00Z","v":10248,"vw":18.818985},{"c":19.63,"h":19.7,"l":18.51,"n":239,"o":19.16,"t":"2026-04-15T04:00:00Z","v":12828,"vw":19.252371},{"c":19.9,"h":20.25,"l":19.46,"n":139,"o":19.75,"t":"2026-04-16T04:00:00Z","v":5622,"vw":19.886501},{"c":20.5,"h":20.83,"l":19.65,"n":217,"o":19.72,"t":"2026-04-17T04:00:00Z","v":11805,"vw":20.506336},{"c":21.1,"h":21.1,"l":19.5001,"n":259,"o":20.22,"t":"2026-04-20T04:00:00Z","v":13056,"vw":20.247935},{"c":21.6,"h":21.63,"l":19.994,"n":296,"o":20.75,"t":"2026-04-21T04:00:00Z","v":21599,"vw":21.265707},{"c":21.64,"h":21.75,"l":20.78,"n":180,"o":21.36,"t":"2026-04-22T04:00:00Z","v":8348,"vw":21.352103},{"c":20.99,"h":21.42,"l":20.38,"n":271,"o":21.34,"t":"2026-04-23T04:00:00Z","v":6791,"vw":20.904847},{"c":19.81,"h":20.44,"l":19.81,"n":269,"o":20.25,"t":"2026-04-24T04:00:00Z","v":6990,"vw":20.134738},{"c":21.3,"h":21.35,"l":19.88,"n":273,"o":19.88,"t":"2026-04-27T04:00:00Z","v":13803,"vw":20.906614},{"c":21.8544,"h":22.04,"l":21.02,"n":621,"o":21.02,"t":"2026-04-28T04:00:00Z","v":14685,"vw":21.620404},{"c":21.29,"h":22.19,"l":21.29,"n":191,"o":22.19,"t":"2026-04-29T04:00:00Z","v":3524,"vw":22.075912},{"c":20.26,"h":21.495,"l":20.26,"n":273,"o":20.91,"t":"2026-04-30T04:00:00Z","v":9520,"vw":20.892761},{"c":20.605,"h":20.605,"l":20.3101,"n":262,"o":20.605,"t":"2026-05-01T04:00:00Z","v":5172,"vw":20.46503},{"c":19.6,"h":20.53,"l":19.6,"n":495,"o":20.37,"t":"2026-05-04T04:00:00Z","v":19479,"vw":20.000833},{"c":20,"h":20.89,"l":20,"n":300,"o":20.265,"t":"2026-05-05T04:00:00Z","v":7166,"vw":20.577424},{"c":20.21,"h":20.45,"l":19.835,"n":292,"o":20.03,"t":"2026-05-06T04:00:00Z","v":5381,"vw":20.153544},{"c":20.39,"h":21.2494,"l":19.2,"n":378,"o":19.2,"t":"2026-05-07T04:00:00Z","v":11200,"vw":20.500768},{"c":20.39,"h":21.1578,"l":20.39,"n":291,"o":20.39,"t":"2026-05-08T04:00:00Z","v":6437,"vw":20.772652},{"c":20.36,"h":20.5,"l":19.8,"n":168,"o":20.13,"t":"2026-05-11T04:00:00Z","v":2963,"vw":20.145689},{"c":20.45,"h":20.85,"l":20.2,"n":275,"o":20.2,"t":"2026-05-12T04:00:00Z","v":8111,"vw":20.651697},{"c":20.37,"h":20.89,"l":19.97,"n":342,"o":20.21,"t":"2026-05-13T04:00:00Z","v":12364,"vw":20.451477},{"c":21.19,"h":21.19,"l":20.65,"n":292,"o":20.65,"t":"2026-05-14T04:00:00Z","v":5811,"vw":20.937511},{"c":20.94,"h":21.25,"l":20.51,"n":223,"o":21.13,"t":"2026-05-15T04:00:00Z","v":8775,"vw":20.819626},{"c":20.99,"h":21,"l":20.69,"n":254,"o":20.93,"t":"2026-05-18T04:00:00Z","v":4875,"vw":20.885825},{"c":20.91,"h":21.21,"l":20.1685,"n":586,"o":20.1685,"t":"2026-05-19T04:00:00Z","v":9534,"vw":20.747187},{"c":21.55,"h":22.54,"l":20.75,"n":1002,"o":20.75,"t":"2026-05-20T04:00:00Z","v":24498,"vw":21.892343},{"c":21.83,"h":22.03,"l":21.16,"n":364,"o":21.3,"t":"2026-05-21T04:00:00Z","v":7030,"vw":21.737459},{"c":22.31,"h":22.37,"l":21.32,"n":208,"o":22.2,"t":"2026-05-22T04:00:00Z","v":4555,"vw":22.019173},{"c":21.53,"h":22.3,"l":21.53,"n":421,"o":21.6,"t":"2026-05-26T04:00:00Z","v":9446,"vw":21.844606},{"c":22.41,"h":22.7,"l":21.51,"n":497,"o":21.51,"t":"2026-05-27T04:00:00Z","v":18814,"vw":22.380266},{"c":22.78,"h":23.09,"l":22.2,"n":683,"o":22.2,"t":"2026-05-28T04:00:00Z","v":29434,"vw":22.768602},{"c":22.24,"h":23.5,"l":22.21,"n":696,"o":22.41,"t":"2026-05-29T04:00:00Z","v":27896,"vw":22.871652},{"c":23.1,"h":23.65,"l":22.3,"n":627,"o":22.3,"t":"2026-06-01T04:00:00Z","v":25771,"vw":23.108024},{"c":23.09,"h":23.54,"l":22.78,"n":375,"o":22.78,"t":"2026-06-02T04:00:00Z","v":23044,"vw":23.14962},{"c":21.85,"h":23.3,"l":21.85,"n":889,"o":23.06,"t":"2026-06-03T04:00:00Z","v":16516,"vw":22.632119},{"c":23.165,"h":23.9199,"l":22.6,"n":747,"o":22.6,"t":"2026-06-04T04:00:00Z","v":38186,"vw":23.446452},{"c":22.21,"h":23.4,"l":22.1,"n":271,"o":23.05,"t":"2026-06-05T04:00:00Z","v":9943,"vw":22.659542},{"c":21.83,"h":22.85,"l":21.83,"n":464,"o":22.23,"t":"2026-06-08T04:00:00Z","v":9543,"vw":22.3048},{"c":22.02,"h":22.63,"l":21.76,"n":347,"o":22.32,"t":"2026-06-09T04:00:00Z","v":10135,"vw":22.162549},{"c":21.46,"h":22.48,"l":21.46,"n":264,"o":21.95,"t":"2026-06-10T04:00:00Z","v":11782,"vw":22.174129},{"c":21.51,"h":22.225,"l":21.35,"n":432,"o":21.46,"t":"2026-06-11T04:00:00Z","v":13706,"vw":21.661142},{"c":21.36,"h":21.73,"l":21.36,"n":202,"o":21.58,"t":"2026-06-12T04:00:00Z","v":7464,"vw":21.588539},{"c":21.27,"h":21.74,"l":21.07,"n":448,"o":21.28,"t":"2026-06-15T04:00:00Z","v":18366,"vw":21.392168},{"c":21.21,"h":21.675,"l":20.99,"n":503,"o":21.65,"t":"2026-06-16T04:00:00Z","v":24438,"vw":21.327867},{"c":20.55,"h":21.26,"l":20.5108,"n":512,"o":21.26,"t":"2026-06-17T04:00:00Z","v":17210,"vw":20.83914},{"c":20.03,"h":20.67,"l":19.8,"n":286,"o":20.63,"t":"2026-06-18T04:00:00Z","v":12846,"vw":20.307282},{"c":19.86,"h":20.29,"l":19.79,"n":345,"o":19.86,"t":"2026-06-22T04:00:00Z","v":12569,"vw":20.03501},{"c":20.21,"h":20.49,"l":19.85,"n":665,"o":20.17,"t":"2026-06-23T04:00:00Z","v":27981,"vw":20.198487},{"c":20.64,"h":20.93,"l":20.14,"n":467,"o":20.21,"t":"2026-06-24T04:00:00Z","v":22624,"vw":20.520642},{"c":20.59,"h":20.685,"l":20.27,"n":432,"o":20.27,"t":"2026-06-25T04:00:00Z","v":5756,"vw":20.571855},{"c":20.71,"h":21.25,"l":20.4,"n":358,"o":20.4,"t":"2026-06-26T04:00:00Z","v":14397,"vw":20.749503},{"c":20.87,"h":21.1,"l":20.5,"n":324,"o":20.5,"t":"2026-06-29T04:00:00Z","v":14371,"vw":20.98698},{"c":21.35,"h":21.65,"l":20.63,"n":227,"o":20.63,"t":"2026-06-30T04:00:00Z","v":13118,"vw":21.437325},{"c":21.68,"h":21.96,"l":21.39,"n":429,"o":21.45,"t":"2026-07-01T04:00:00Z","v":13708,"vw":21.638183},{"c":21.6,"h":22.5,"l":20.73,"n":562,"o":20.73,"t":"2026-07-02T04:00:00Z","v":23090,"vw":22.040683},{"c":21.98,"h":22.5,"l":21.79,"n":251,"o":21.79,"t":"2026-07-06T04:00:00Z","v":12802,"vw":22.234995},{"c":22.32,"h":22.72,"l":22.2,"n":357,"o":22.2,"t":"2026-07-07T04:00:00Z","v":17599,"vw":22.431718},{"c":22.16,"h":22.76,"l":22.16,"n":564,"o":22.53,"t":"2026-07-08T04:00:00Z","v":12008,"vw":22.422341},{"c":22.49,"h":22.58,"l":21.6827,"n":318,"o":22.35,"t":"2026-07-09T04:00:00Z","v":6936,"vw":22.242582},{"c":22.31,"h":22.75,"l":22.3,"n":170,"o":22.43,"t":"2026-07-10T04:00:00Z","v":7273,"vw":22.47995},{"c":22.38,"h":22.8,"l":22.2,"n":318,"o":22.46,"t":"2026-07-13T04:00:00Z","v":12039,"vw":22.558398},{"c":22.685,"h":22.91,"l":22.616,"n":241,"o":22.616,"t":"2026-07-14T04:00:00Z","v":9179,"vw":22.732494},{"c":22.42,"h":22.59,"l":22.31,"n":71,"o":22.31,"t":"2026-07-15T04:00:00Z","v":3091,"vw":22.453308},{"c":22.505,"h":22.8,"l":22.33,"n":208,"o":22.33,"t":"2026-07-16T04:00:00Z","v":12533,"vw":22.665728},{"c":22.19,"h":22.8,"l":22.19,"n":310,"o":22.5,"t":"2026-07-17T04:00:00Z","v":12946,"vw":22.60736},{"c":22.46,"h":22.61,"l":22.26,"n":223,"o":22.61,"t":"2026-07-20T04:00:00Z","v":7054,"vw":22.488334},{"c":22.5,"h":22.88,"l":22.465,"n":227,"o":22.88,"t":"2026-07-21T04:00:00Z","v":7437,"vw":22.632447},{"c":22.85,"h":23,"l":22.5001,"n":177,"o":22.5001,"t":"2026-07-22T04:00:00Z","v":8940,"vw":22.896544},{"c":23,"h":23.1,"l":22.8,"n":210,"o":22.875,"t":"2026-07-23T04:00:00Z","v":13969,"vw":23.021364},{"c":23.35,"h":23.37,"l":23.01,"n":137,"o":23.01,"t":"2026-07-24T04:00:00Z","v":6375,"vw":23.196551},{"c":23.65,"h":23.95,"l":23.29,"n":335,"o":23.53,"t":"2026-07-27T04:00:00Z","v":17876,"vw":23.581858},{"c":22.66,"h":23.47,"l":22.66,"n":254,"o":23.47,"t":"2026-07-28T04:00:00Z","v":10524,"vw":23.08513},{"c":22.72,"h":22.99,"l":21.6301,"n":556,"o":22.99,"t":"2026-07-29T04:00:00Z","v":14579,"vw":22.242855},{"c":22.39,"h":22.64,"l":22.3,"n":195,"o":22.5,"t":"2026-07-30T04:00:00Z","v":8221,"vw":22.44709},{"c":22.28,"h":22.87,"l":22,"n":252,"o":22,"t":"2026-07-31T04:00:00Z","v":8984,"vw":22.384322},{"c":22.905,"h":23.55,"l":22.165,"n":498,"o":22.5999,"t":"2026-08-03T04:00:00Z","v":36393,"vw":22.985327},{"c":22.47,"h":23.09,"l":22.3589,"n":156,"o":23.01,"t":"2026-08-04T04:00:00Z","v":8653,"vw":22.703736},{"c":22.83,"h":23.2,"l":22.7,"n":228,"o":22.7,"t":"2026-08-05T04:00:00Z","v":11226,"vw":23.106391},{"c":22.75,"h":23.25,"l":22.71,"n":198,"o":22.71,"t":"2026-08-06T04:00:00Z","v":12716,"vw":23.074037},{"c":22.37,"h":22.37,"l":22.2846,"n":109,"o":22.2846,"t":"2026-08-07T04:00:00Z","v":1041,"vw":22.342152},{"c":22.19,"h":22.775,"l":22.09,"n":221,"o":22.22,"t":"2026-08-10T04:00:00Z","v":10527,"vw":22.313617},{"c":22.37,"h":22.6,"l":22.03,"n":246,"o":22.16,"t":"2026-08-11T04:00:00Z","v":8181,"vw":22.488789},{"c":22.59,"h":22.9,"l":22.34,"n":195,"o":22.34,"t":"2026-08-12T04:00:00Z","v":9297,"vw":22.734689},{"c":22.48,"h":22.9,"l":22.48,"n":194,"o":22.83,"t":"2026-08-13T04:00:00Z","v":10434,"vw":22.781254},{"c":22.61,"h":22.95,"l":22.38,"n":193,"o":22.38,"t":"2026-08-14T04:00:00Z","v":7006,"vw":22.815225},{"c":22.69,"h":22.98,"l":22.49,"n":236,"o":22.49,"t":"2026-08-17T04:00:00Z","v":6609,"vw":22.770329},{"c":22.82,"h":22.82,"l":22.51,"n":286,"o":22.54,"t":"2026-08-18T04:00:00Z","v":5817,"vw":22.701118},{"c":22.81,"h":23,"l":22.79,"n":193,"o":22.79,"t":"2026-08-19T04:00:00Z","v":6712,"vw":22.859734},{"c":22.65,"h":22.8,"l":22.4824,"n":146,"o":22.4824,"t":"2026-08-20T04:00:00Z","v":5610,"vw":22.741228},{"c":22.61,"h":22.76,"l":22.2869,"n":180,"o":22.2869,"t":"2026-08-21T04:00:00Z","v":5442,"vw":22.680411},{"c":22.85,"h":22.9,"l":22.6,"n":194,"o":22.6,"t":"2026-08-24T04:00:00Z","v":13610,"vw":22.839086},{"c":22.62,"h":22.95,"l":22.2633,"n":179,"o":22.45,"t":"2026-08-25T04:00:00Z","v":7754,"vw":22.731733},{"c":22.6,"h":22.6,"l":22.5,"n":45,"o":22.5,"t":"2026-08-26T04:00:00Z","v":585,"vw":22.554128},{"c":22.78,"h":22.85,"l":22.4,"n":213,"o":22.4,"t":"2026-08-27T04:00:00Z","v":5439,"vw":22.808237},{"c":22.72,"h":22.73,"l":22.7,"n":70,"o":22.7,"t":"2026-08-28T04:00:00Z","v":1196,"vw":22.72125},{"c":22.85,"h":22.88,"l":22.61,"n":220,"o":22.86,"t":"2026-08-31T04:00:00Z","v":8722,"vw":22.781556},{"c":22.605,"h":22.72,"l":22.595,"n":142,"o":22.7,"t":"2026-09-01T04:00:00Z","v":4898,"vw":22.666929},{"c":22.65,"h":22.67,"l":22.565,"n":145,"o":22.59,"t":"2026-09-02T04:00:00Z","v":5558,"vw":22.613265},{"c":22.65,"h":22.65,"l":22.65,"n":0,"o":22.65,"t":"2026-09-03T04:00:00Z","v":0,"vw":0},{"c":22.65,"h":22.7008,"l":22.52,"n":128,"o":22.52,"t":"2026-09-04T04:00:00Z","v":1633,"vw":22.612267},{"c":22.46,"h":22.57,"l":22.357,"n":138,"o":22.44,"t":"2026-09-08T04:00:00Z","v":4667,"vw":22.45143},{"c":22.6,"h":22.65,"l":22.5247,"n":184,"o":22.53,"t":"2026-09-09T04:00:00Z","v":4067,"vw":22.60192},{"c":22.52,"h":22.52,"l":22.2,"n":171,"o":22.47,"t":"2026-09-10T04:00:00Z","v":5625,"vw":22.355079},{"c":22.32,"h":22.5899,"l":22.11,"n":148,"o":22.52,"t":"2026-09-11T04:00:00Z","v":2218,"vw":22.32889},{"c":22.13,"h":22.27,"l":22,"n":202,"o":22.04,"t":"2026-09-14T04:00:00Z","v":10150,"vw":22.105862},{"c":22.25,"h":22.2545,"l":22.225,"n":111,"o":22.225,"t":"2026-09-15T04:00:00Z","v":1351,"vw":22.241226},{"c":22,"h":22.415,"l":21.99,"n":141,"o":22.235,"t":"2026-09-16T04:00:00Z","v":4055,"vw":22.234361},{"c":22,"h":22.04,"l":21.91,"n":278,"o":22.01,"t":"2026-09-17T04:00:00Z","v":5311,"vw":21.986581},{"c":21.6601,"h":22.72,"l":21.6601,"n":252,"o":22.01,"t":"2026-09-18T04:00:00Z","v":12852,"vw":22.095843},{"c":21.89,"h":22.08,"l":21.89,"n":239,"o":22.08,"t":"2026-09-21T04:00:00Z","v":2994,"vw":22.046216},{"c":21.67,"h":21.67,"l":21.67,"n":101,"o":21.67,"t":"2026-09-22T04:00:00Z","v":722,"vw":21.67},{"c":21.74,"h":21.98,"l":21.54,"n":103,"o":21.54,"t":"2026-09-23T04:00:00Z","v":2326,"vw":21.747729},{"c":21.36,"h":21.53,"l":21.1254,"n":97,"o":21.53,"t":"2026-09-24T04:00:00Z","v":2985,"vw":21.357471},{"c":21.75,"h":21.75,"l":21.49,"n":137,"o":21.7,"t":"2026-09-25T04:00:00Z","v":4263,"vw":21.719709},{"c":21.75,"h":21.75,"l":21.75,"n":0,"o":21.75,"t":"2026-09-28T04:00:00Z","v":0,"vw":0},{"c":21.29,"h":21.5,"l":21.1,"n":201,"o":21.5,"t":"2026-09-29T04:00:00Z","v":6965,"vw":21.337749},{"c":18.74,"h":21.04,"l":18.05,"n":612,"o":21.04,"t":"2026-09-30T04:00:00Z","v":25865,"vw":19.502857},{"c":21.7,"h":21.79,"l":19.67,"n":575,"o":19.6927,"t":"2026-10-01T04:00:00Z","v":34559,"vw":21.216108},{"c":20.99,"h":21.56,"l":20.61,"n":219,"o":21.56,"t":"2026-10-02T04:00:00Z","v":4994,"vw":20.996324},{"c":20.7,"h":21.4,"l":19.79,"n":201,"o":19.79,"t":"2026-10-05T04:00:00Z","v":5747,"vw":20.913028},{"c":20.79,"h":20.85,"l":20.565,"n":159,"o":20.85,"t":"2026-10-06T04:00:00Z","v":2728,"vw":20.802806},{"c":20.57,"h":20.5886,"l":20.57,"n":100,"o":20.5886,"t":"2026-10-07T04:00:00Z","v":700,"vw":20.580145},{"c":20.8,"h":20.96,"l":20.8,"n":116,"o":20.96,"t":"2026-10-08T04:00:00Z","v":2596,"vw":20.836765},{"c":20.63,"h":20.66,"l":20.421,"n":148,"o":20.421,"t":"2026-10-09T04:00:00Z","v":3575,"vw":20.583033},{"c":20.7,"h":20.845,"l":20.4,"n":141,"o":20.4,"t":"2026-10-12T04:00:00Z","v":5239,"vw":20.618643},{"c":20.82,"h":21,"l":20.71,"n":357,"o":20.71,"t":"2026-10-13T04:00:00Z","v":6327,"vw":20.864343},{"c":20.65,"h":20.67,"l":20.34,"n":96,"o":20.51,"t":"2026-10-14T04:00:00Z","v":3808,"vw":20.552484},{"c":20.25,"h":20.55,"l":20.25,"n":135,"o":20.3801,"t":"2026-10-15T04:00:00Z","v":5665,"vw":20.438134},{"c":20.41,"h":20.41,"l":20.06,"n":95,"o":20.08,"t":"2026-10-16T04:00:00Z","v":5089,"vw":20.184512},{"c":19.64,"h":20.33,"l":19.41,"n":308,"o":20.33,"t":"2026-10-19T04:00:00Z","v":10315,"vw":19.835707},{"c":19.85,"h":20.46,"l":19.8275,"n":211,"o":20.1,"t":"2026-10-20T04:00:00Z","v":9717,"vw":20.188671},{"c":19.83,"h":20.2,"l":19.83,"n":78,"o":20.2,"t":"2026-10-21T04:00:00Z","v":2102,"vw":20.152677},{"c":20.24,"h":20.24,"l":19.83,"n":147,"o":19.83,"t":"2026-10-22T04:00:00Z","v":3607,"vw":20.059206}],"volatilityBars":[{"c":22.08,"h":22.08,"l":22.08,"n":7,"o":22.08,"t":"2026-09-21T13:30:00Z","v":400,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-09-21T13:45:00Z","v":100,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":3,"o":22.08,"t":"2026-09-21T14:45:00Z","v":102,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-09-21T15:15:00Z","v":274,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":3,"o":22.08,"t":"2026-09-21T17:45:00Z","v":200,"vw":22.08},{"c":22.005,"h":22.005,"l":22.005,"n":2,"o":22.005,"t":"2026-09-21T18:15:00Z","v":101,"vw":22.005},{"c":22,"h":22,"l":22,"n":7,"o":22,"t":"2026-09-21T18:45:00Z","v":200,"vw":22},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-21T19:15:00Z","v":100,"vw":22},{"c":21.89,"h":21.89,"l":21.89,"n":5,"o":21.89,"t":"2026-09-21T19:45:00Z","v":116,"vw":21.89},{"c":21.67,"h":21.67,"l":21.67,"n":16,"o":21.67,"t":"2026-09-22T19:45:00Z","v":235,"vw":21.67},{"c":21.745,"h":21.745,"l":21.54,"n":3,"o":21.54,"t":"2026-09-23T13:45:00Z","v":450,"vw":21.695721},{"c":21.755,"h":21.98,"l":21.755,"n":3,"o":21.98,"t":"2026-09-23T18:30:00Z","v":201,"vw":21.8675},{"c":21.74,"h":21.74,"l":21.74,"n":13,"o":21.74,"t":"2026-09-23T19:00:00Z","v":659,"vw":21.74},{"c":21.52,"h":21.53,"l":21.52,"n":10,"o":21.53,"t":"2026-09-24T14:00:00Z","v":835,"vw":21.523771},{"c":21.134,"h":21.52,"l":21.1254,"n":14,"o":21.52,"t":"2026-09-24T14:45:00Z","v":1369,"vw":21.254865},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-09-24T19:45:00Z","v":133,"vw":21.36},{"c":21.7,"h":21.7,"l":21.7,"n":5,"o":21.7,"t":"2026-09-25T13:30:00Z","v":223,"vw":21.7},{"c":21.7,"h":21.7001,"l":21.7,"n":7,"o":21.7001,"t":"2026-09-25T15:15:00Z","v":457,"vw":21.700071},{"c":21.75,"h":21.75,"l":21.49,"n":14,"o":21.7,"t":"2026-09-25T16:30:00Z","v":2375,"vw":21.721942},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-09-25T19:15:00Z","v":305,"vw":21.75},{"c":21.3,"h":21.5,"l":21.1,"n":70,"o":21.5,"t":"2026-09-29T14:30:00Z","v":3600,"vw":21.386266},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-09-29T15:15:00Z","v":100,"vw":21.29},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-09-29T15:30:00Z","v":1081,"vw":21.3},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-09-29T18:00:00Z","v":100,"vw":21.28},{"c":21.29,"h":21.29,"l":21.29,"n":3,"o":21.29,"t":"2026-09-29T18:45:00Z","v":261,"vw":21.29},{"c":20.99,"h":21.04,"l":20.6,"n":12,"o":21.04,"t":"2026-09-30T13:30:00Z","v":626,"vw":20.74132},{"c":20.52,"h":20.76,"l":20.52,"n":13,"o":20.74,"t":"2026-09-30T13:45:00Z","v":760,"vw":20.676},{"c":20.21,"h":20.52,"l":20.21,"n":13,"o":20.52,"t":"2026-09-30T14:00:00Z","v":665,"vw":20.381667},{"c":20.05,"h":20.3,"l":19.75,"n":16,"o":19.75,"t":"2026-09-30T14:15:00Z","v":1792,"vw":19.908753},{"c":20.13,"h":20.23,"l":19.8,"n":12,"o":20.23,"t":"2026-09-30T14:30:00Z","v":1217,"vw":20.14961},{"c":19.9,"h":20.13,"l":19.9,"n":3,"o":20.13,"t":"2026-09-30T14:45:00Z","v":300,"vw":20.026667},{"c":20.05,"h":20.05,"l":20.05,"n":4,"o":20.05,"t":"2026-09-30T15:00:00Z","v":245,"vw":20.05},{"c":20.08,"h":20.45,"l":19.8,"n":26,"o":19.8,"t":"2026-09-30T15:15:00Z","v":1586,"vw":20.295008},{"c":19.8,"h":20.07,"l":19.8,"n":11,"o":20.07,"t":"2026-09-30T15:30:00Z","v":564,"vw":19.865882},{"c":19.79,"h":20.05,"l":19.79,"n":10,"o":19.79,"t":"2026-09-30T15:45:00Z","v":537,"vw":19.945372},{"c":19.82,"h":19.82,"l":19.8,"n":8,"o":19.8,"t":"2026-09-30T16:00:00Z","v":743,"vw":19.813939},{"c":19.8,"h":19.82,"l":19.8,"n":2,"o":19.82,"t":"2026-09-30T16:15:00Z","v":200,"vw":19.81},{"c":19.81,"h":19.81,"l":19.79,"n":7,"o":19.79,"t":"2026-09-30T16:30:00Z","v":381,"vw":19.803333},{"c":19.76,"h":19.76,"l":19.76,"n":10,"o":19.76,"t":"2026-09-30T16:45:00Z","v":672,"vw":19.76},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-09-30T17:00:00Z","v":100,"vw":19.76},{"c":19.5,"h":19.5,"l":19.46,"n":3,"o":19.46,"t":"2026-09-30T17:15:00Z","v":270,"vw":19.48},{"c":19.18,"h":19.44,"l":19.16,"n":4,"o":19.44,"t":"2026-09-30T17:30:00Z","v":303,"vw":19.26},{"c":19.8079,"h":19.8079,"l":19.13,"n":6,"o":19.13,"t":"2026-09-30T17:45:00Z","v":615,"vw":19.287159},{"c":19.15,"h":19.15,"l":19.12,"n":3,"o":19.12,"t":"2026-09-30T18:00:00Z","v":300,"vw":19.14},{"c":19.345,"h":19.345,"l":18.94,"n":16,"o":19.3,"t":"2026-09-30T18:15:00Z","v":983,"vw":19.148125},{"c":19.25,"h":19.25,"l":18.95,"n":4,"o":18.95,"t":"2026-09-30T18:30:00Z","v":202,"vw":19.1},{"c":18.73,"h":19.5553,"l":18.73,"n":20,"o":19.5553,"t":"2026-09-30T18:45:00Z","v":1383,"vw":18.981198},{"c":18.6,"h":18.73,"l":18.6,"n":34,"o":18.73,"t":"2026-09-30T19:00:00Z","v":878,"vw":18.646667},{"c":18.55,"h":18.745,"l":18.05,"n":21,"o":18.05,"t":"2026-09-30T19:15:00Z","v":1345,"vw":18.345909},{"c":18.34,"h":18.455,"l":18.33,"n":26,"o":18.455,"t":"2026-09-30T19:30:00Z","v":1002,"vw":18.363},{"c":18.32,"h":18.71,"l":18.3,"n":50,"o":18.3,"t":"2026-09-30T19:45:00Z","v":2190,"vw":18.438561},{"c":18.74,"h":18.74,"l":18.74,"n":6,"o":18.74,"t":"2026-09-30T20:00:00Z","v":651,"vw":18.74},{"c":19.79,"h":19.79,"l":19.67,"n":25,"o":19.6927,"t":"2026-10-01T13:30:00Z","v":1979,"vw":19.698719},{"c":20.18,"h":20.18,"l":19.98,"n":13,"o":19.98,"t":"2026-10-01T13:45:00Z","v":1202,"vw":20.081796},{"c":20.99,"h":20.99,"l":20.3,"n":17,"o":20.3,"t":"2026-10-01T14:00:00Z","v":2686,"vw":20.816769},{"c":21.55,"h":21.6,"l":20.99,"n":39,"o":20.99,"t":"2026-10-01T14:15:00Z","v":3456,"vw":21.260105},{"c":21.5,"h":21.5,"l":21.4729,"n":4,"o":21.4729,"t":"2026-10-01T14:30:00Z","v":1216,"vw":21.477169},{"c":21.5979,"h":21.5979,"l":21.5,"n":19,"o":21.5,"t":"2026-10-01T14:45:00Z","v":1171,"vw":21.57},{"c":21.6236,"h":21.79,"l":21.6236,"n":13,"o":21.79,"t":"2026-10-01T15:00:00Z","v":1336,"vw":21.665206},{"c":21.615,"h":21.725,"l":21.45,"n":10,"o":21.725,"t":"2026-10-01T15:15:00Z","v":1253,"vw":21.51341},{"c":21.365,"h":21.44,"l":21.365,"n":7,"o":21.44,"t":"2026-10-01T15:30:00Z","v":1029,"vw":21.431848},{"c":21.3501,"h":21.51,"l":21.3501,"n":4,"o":21.51,"t":"2026-10-01T15:45:00Z","v":342,"vw":21.43005},{"c":21.3,"h":21.35,"l":21,"n":18,"o":21.35,"t":"2026-10-01T16:00:00Z","v":2444,"vw":21.19497},{"c":21.34,"h":21.34,"l":21.34,"n":2,"o":21.34,"t":"2026-10-01T16:30:00Z","v":211,"vw":21.34},{"c":21.1288,"h":21.41,"l":21,"n":13,"o":21.41,"t":"2026-10-01T16:45:00Z","v":1328,"vw":21.185341},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-01T17:15:00Z","v":900,"vw":21.36},{"c":21.63,"h":21.63,"l":21.51,"n":9,"o":21.51,"t":"2026-10-01T17:30:00Z","v":927,"vw":21.596652},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-01T17:45:00Z","v":185,"vw":21.5},{"c":21.5,"h":21.64,"l":21.5,"n":11,"o":21.64,"t":"2026-10-01T18:15:00Z","v":1083,"vw":21.598193},{"c":21.41,"h":21.41,"l":21.3,"n":11,"o":21.3,"t":"2026-10-01T18:30:00Z","v":4435,"vw":21.392529},{"c":21.42,"h":21.42,"l":21.41,"n":3,"o":21.41,"t":"2026-10-01T18:45:00Z","v":201,"vw":21.415},{"c":21.5,"h":21.5,"l":21.5,"n":9,"o":21.5,"t":"2026-10-01T19:15:00Z","v":2927,"vw":21.5},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-01T19:30:00Z","v":579,"vw":21.7},{"c":20.7578,"h":21.56,"l":20.61,"n":23,"o":21.56,"t":"2026-10-02T13:30:00Z","v":1156,"vw":20.997563},{"c":20.62,"h":20.62,"l":20.62,"n":2,"o":20.62,"t":"2026-10-02T13:45:00Z","v":150,"vw":20.62},{"c":21.065,"h":21.065,"l":21.065,"n":1,"o":21.065,"t":"2026-10-02T15:00:00Z","v":571,"vw":21.065},{"c":20.97,"h":21.18,"l":20.97,"n":14,"o":21.18,"t":"2026-10-02T16:15:00Z","v":382,"vw":21.04},{"c":20.9701,"h":20.9701,"l":20.9701,"n":2,"o":20.9701,"t":"2026-10-02T17:15:00Z","v":140,"vw":20.9701},{"c":20.97,"h":20.9701,"l":20.97,"n":19,"o":20.97,"t":"2026-10-02T18:00:00Z","v":867,"vw":20.970033},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-02T18:45:00Z","v":100,"vw":20.97},{"c":20.99,"h":20.99,"l":20.99,"n":4,"o":20.99,"t":"2026-10-02T19:00:00Z","v":147,"vw":20.99},{"c":20.99,"h":20.99,"l":20.99,"n":8,"o":20.99,"t":"2026-10-02T19:15:00Z","v":296,"vw":20.99},{"c":20.65,"h":20.65,"l":20.65,"n":7,"o":20.65,"t":"2026-10-05T13:15:00Z","v":198,"vw":20.65},{"c":19.79,"h":19.79,"l":19.79,"n":6,"o":19.79,"t":"2026-10-05T13:30:00Z","v":225,"vw":19.79},{"c":20.24,"h":20.24,"l":20.24,"n":5,"o":20.24,"t":"2026-10-05T14:15:00Z","v":117,"vw":20.24},{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-10-05T15:30:00Z","v":158,"vw":20.61},{"c":20.88,"h":20.88,"l":20.88,"n":4,"o":20.88,"t":"2026-10-05T16:00:00Z","v":300,"vw":20.88},{"c":20.92,"h":20.92,"l":20.92,"n":7,"o":20.92,"t":"2026-10-05T18:45:00Z","v":160,"vw":20.92},{"c":21,"h":21.4,"l":20.94,"n":36,"o":21.4,"t":"2026-10-05T19:00:00Z","v":2734,"vw":21.131452},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-05T19:15:00Z","v":408,"vw":21},{"c":20.7,"h":20.79,"l":20.7,"n":14,"o":20.79,"t":"2026-10-05T19:30:00Z","v":707,"vw":20.752},{"c":20.85,"h":20.85,"l":20.85,"n":6,"o":20.85,"t":"2026-10-06T14:45:00Z","v":642,"vw":20.85},{"c":20.85,"h":20.85,"l":20.85,"n":4,"o":20.85,"t":"2026-10-06T15:15:00Z","v":208,"vw":20.85},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-06T15:45:00Z","v":105,"vw":20.85},{"c":20.565,"h":20.565,"l":20.565,"n":1,"o":20.565,"t":"2026-10-06T16:00:00Z","v":125,"vw":20.565},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-06T18:00:00Z","v":107,"vw":20.79},{"c":20.79,"h":20.79,"l":20.79,"n":4,"o":20.79,"t":"2026-10-06T18:15:00Z","v":323,"vw":20.79},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-06T19:00:00Z","v":100,"vw":20.79},{"c":20.5886,"h":20.5886,"l":20.5886,"n":1,"o":20.5886,"t":"2026-10-07T14:30:00Z","v":120,"vw":20.5886},{"c":20.57,"h":20.57,"l":20.57,"n":8,"o":20.57,"t":"2026-10-07T19:30:00Z","v":257,"vw":20.57},{"c":20.8,"h":20.96,"l":20.8,"n":2,"o":20.96,"t":"2026-10-08T14:00:00Z","v":458,"vw":20.925066},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-08T14:15:00Z","v":100,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":5,"o":20.8,"t":"2026-10-08T15:15:00Z","v":406,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-08T15:45:00Z","v":100,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":5,"o":20.8,"t":"2026-10-08T16:15:00Z","v":142,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-08T17:15:00Z","v":100,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-08T17:45:00Z","v":100,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-08T18:15:00Z","v":100,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-10-08T18:45:00Z","v":112,"vw":20.8},{"c":20.421,"h":20.421,"l":20.421,"n":1,"o":20.421,"t":"2026-10-09T14:45:00Z","v":341,"vw":20.421},{"c":20.4701,"h":20.52,"l":20.47,"n":9,"o":20.52,"t":"2026-10-09T15:45:00Z","v":495,"vw":20.488525},{"c":20.63,"h":20.66,"l":20.63,"n":15,"o":20.63,"t":"2026-10-09T17:15:00Z","v":1479,"vw":20.632143},{"c":20.63,"h":20.63,"l":20.63,"n":20,"o":20.63,"t":"2026-10-09T17:30:00Z","v":387,"vw":20.63},{"c":20.63,"h":20.63,"l":20.63,"n":7,"o":20.63,"t":"2026-10-09T19:15:00Z","v":209,"vw":20.63},{"c":20.4,"h":20.4,"l":20.4,"n":7,"o":20.4,"t":"2026-10-12T13:30:00Z","v":1095,"vw":20.4},{"c":20.48,"h":20.48,"l":20.48,"n":5,"o":20.48,"t":"2026-10-12T14:30:00Z","v":359,"vw":20.48},{"c":20.7,"h":20.7,"l":20.7,"n":10,"o":20.7,"t":"2026-10-12T15:00:00Z","v":207,"vw":20.7},{"c":20.7,"h":20.845,"l":20.7,"n":10,"o":20.845,"t":"2026-10-12T16:00:00Z","v":986,"vw":20.801391},{"c":20.71,"h":20.71,"l":20.7,"n":13,"o":20.7,"t":"2026-10-12T16:15:00Z","v":540,"vw":20.703333},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-10-12T17:00:00Z","v":264,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-12T18:15:00Z","v":100,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-12T18:30:00Z","v":101,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-12T19:00:00Z","v":162,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-10-12T19:15:00Z","v":205,"vw":20.75},{"c":20.7,"h":20.7,"l":20.6,"n":4,"o":20.6,"t":"2026-10-12T19:45:00Z","v":281,"vw":20.65},{"c":20.85,"h":20.85,"l":20.71,"n":24,"o":20.71,"t":"2026-10-13T16:00:00Z","v":1488,"vw":20.764542},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-13T17:00:00Z","v":100,"vw":20.82},{"c":20.82,"h":21,"l":20.82,"n":46,"o":20.85,"t":"2026-10-13T17:45:00Z","v":3304,"vw":20.904205},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-13T19:15:00Z","v":100,"vw":20.82},{"c":20.54,"h":20.54,"l":20.51,"n":5,"o":20.51,"t":"2026-10-14T14:45:00Z","v":294,"vw":20.525},{"c":20.67,"h":20.67,"l":20.34,"n":27,"o":20.55,"t":"2026-10-14T16:45:00Z","v":2613,"vw":20.542388},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-14T17:00:00Z","v":100,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-14T17:45:00Z","v":100,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-14T18:15:00Z","v":100,"vw":20.65},{"c":20.3801,"h":20.3801,"l":20.3801,"n":1,"o":20.3801,"t":"2026-10-15T14:15:00Z","v":100,"vw":20.3801},{"c":20.54,"h":20.54,"l":20.54,"n":5,"o":20.54,"t":"2026-10-15T14:30:00Z","v":410,"vw":20.54},{"c":20.29,"h":20.55,"l":20.29,"n":36,"o":20.55,"t":"2026-10-15T16:30:00Z","v":3713,"vw":20.466862},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-10-15T17:45:00Z","v":118,"vw":20.29},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-10-15T18:15:00Z","v":260,"vw":20.29},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-15T19:15:00Z","v":213,"vw":20.4},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-15T19:30:00Z","v":324,"vw":20.25},{"c":20.2,"h":20.2,"l":20.08,"n":17,"o":20.08,"t":"2026-10-16T13:30:00Z","v":1081,"vw":20.093699},{"c":20.3,"h":20.3,"l":20.07,"n":7,"o":20.08,"t":"2026-10-16T14:00:00Z","v":615,"vw":20.190511},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-16T14:15:00Z","v":100,"vw":20.25},{"c":20.11,"h":20.15,"l":20.1,"n":12,"o":20.15,"t":"2026-10-16T14:30:00Z","v":1235,"vw":20.131169},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-16T14:45:00Z","v":100,"vw":20.11},{"c":20.07,"h":20.07,"l":20.07,"n":3,"o":20.07,"t":"2026-10-16T15:15:00Z","v":280,"vw":20.07},{"c":20.3,"h":20.35,"l":20.3,"n":10,"o":20.35,"t":"2026-10-16T19:15:00Z","v":900,"vw":20.3225},{"c":20.06,"h":20.06,"l":20.06,"n":7,"o":20.06,"t":"2026-10-16T19:45:00Z","v":181,"vw":20.06},{"c":20.41,"h":20.41,"l":20.41,"n":5,"o":20.41,"t":"2026-10-16T20:00:00Z","v":205,"vw":20.41},{"c":20,"h":20.33,"l":20,"n":33,"o":20.33,"t":"2026-10-19T13:30:00Z","v":1302,"vw":20.207608},{"c":19.94,"h":20.02,"l":19.94,"n":6,"o":20.02,"t":"2026-10-19T14:00:00Z","v":320,"vw":19.98},{"c":19.85,"h":20,"l":19.85,"n":21,"o":20,"t":"2026-10-19T14:15:00Z","v":655,"vw":19.95},{"c":19.86,"h":19.86,"l":19.86,"n":7,"o":19.86,"t":"2026-10-19T15:15:00Z","v":297,"vw":19.86},{"c":19.86,"h":19.87,"l":19.86,"n":23,"o":19.87,"t":"2026-10-19T16:15:00Z","v":1160,"vw":19.861172},{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-10-19T16:45:00Z","v":210,"vw":19.8},{"c":19.73,"h":19.8,"l":19.73,"n":13,"o":19.8,"t":"2026-10-19T17:45:00Z","v":705,"vw":19.78},{"c":19.69,"h":19.7301,"l":19.69,"n":10,"o":19.7301,"t":"2026-10-19T18:45:00Z","v":573,"vw":19.706136},{"c":19.78,"h":19.78,"l":19.78,"n":14,"o":19.78,"t":"2026-10-19T19:15:00Z","v":1349,"vw":19.78},{"c":19.41,"h":20.06,"l":19.41,"n":5,"o":20.06,"t":"2026-10-19T19:30:00Z","v":430,"vw":19.721202},{"c":19.41,"h":19.9,"l":19.41,"n":31,"o":19.7,"t":"2026-10-19T19:45:00Z","v":1164,"vw":19.68784},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-19T20:00:00Z","v":125,"vw":19.64},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-20T14:45:00Z","v":301,"vw":20.1},{"c":19.875,"h":20.1,"l":19.875,"n":2,"o":20.1,"t":"2026-10-20T15:00:00Z","v":200,"vw":19.9875},{"c":19.8275,"h":19.87,"l":19.8275,"n":9,"o":19.87,"t":"2026-10-20T15:15:00Z","v":975,"vw":19.834583},{"c":20,"h":20,"l":20,"n":9,"o":20,"t":"2026-10-20T15:45:00Z","v":166,"vw":20},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-20T16:15:00Z","v":200,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T18:00:00Z","v":100,"vw":20},{"c":20.4,"h":20.46,"l":20.09,"n":59,"o":20.1,"t":"2026-10-20T18:30:00Z","v":4835,"vw":20.244901},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-20T19:00:00Z","v":100,"vw":20.4},{"c":20.2,"h":20.46,"l":20.2,"n":13,"o":20.4,"t":"2026-10-20T19:15:00Z","v":1102,"vw":20.298},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-10-20T20:00:00Z","v":119,"vw":19.85},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-21T13:45:00Z","v":200,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-21T14:00:00Z","v":101,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-21T14:15:00Z","v":100,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-21T14:30:00Z","v":100,"vw":20.2},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-21T15:45:00Z","v":100,"vw":20.18},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-21T16:15:00Z","v":100,"vw":20.18},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-10-21T16:45:00Z","v":200,"vw":20.17},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-21T18:45:00Z","v":100,"vw":20.17},{"c":19.83,"h":19.83,"l":19.83,"n":3,"o":19.83,"t":"2026-10-21T20:00:00Z","v":103,"vw":19.83},{"c":20,"h":20,"l":19.83,"n":18,"o":19.83,"t":"2026-10-22T15:00:00Z","v":1163,"vw":19.958879},{"c":20,"h":20,"l":20,"n":14,"o":20,"t":"2026-10-22T15:15:00Z","v":518,"vw":20},{"c":20.0001,"h":20.0001,"l":20.0001,"n":1,"o":20.0001,"t":"2026-10-22T17:30:00Z","v":142,"vw":20.0001},{"c":20.15,"h":20.15,"l":20.14,"n":23,"o":20.1486,"t":"2026-10-22T19:15:00Z","v":1050,"vw":20.147146},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-22T19:30:00Z","v":103,"vw":20.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1960880108705924,"strike":28.82640326117772,"iv":0.8717257818886246,"gamma":0.042594833102920934,"theta":-0.014366034587123582,"vega":0.009780325174839082,"rho":0.0013837457718879067,"breakevenPct":45.03993639204553},{"delta":0.15,"premium":0.1786458157816687,"strike":23.59374473450061,"iv":0.4700880300642536,"gamma":0.10012155786684188,"theta":-0.010379051397011719,"vega":0.01304009010615579,"rho":0.0021277841141516454,"breakevenPct":18.802551475673546},{"delta":0.2,"premium":0.42216366131594796,"strike":23.186565725877635,"iv":0.5973625386840524,"gamma":0.09612827954101631,"theta":-0.017914219611302892,"vega":0.015363866115203812,"rho":0.002732882984007785,"breakevenPct":17.98465460866357},{"delta":0.25,"premium":0.7346425156265417,"strike":24.05456254340706,"iv":0.8644068103192377,"gamma":0.07587779393219307,"theta":-0.028494218682546396,"vega":0.017440298737390923,"rho":0.003301265864116239,"breakevenPct":23.884083253541228},{"delta":0.3,"premium":1.0471213699371353,"strike":24.922559360936486,"iv":1.131451081954423,"gamma":0.05562730832336983,"theta":-0.0390742177537899,"vega":0.019516731359578033,"rho":0.003869648744224693,"breakevenPct":29.783511898418887},{"delta":0.35,"premium":1.0304584388960079,"strike":24.0101875310224,"iv":0.9982966099565198,"gamma":0.08166985088158861,"theta":-0.03508528321936232,"vega":0.02023609142349966,"rho":0.00465234162523516,"breakevenPct":25.140659519832102},{"delta":0.4,"premium":0.9815537129079298,"strike":22.92341584239844,"iv":0.8259398050902542,"gamma":0.11224712706543996,"theta":-0.029669217306255997,"vega":0.020822516511982136,"rho":0.00545602770556482,"breakevenPct":19.465115218922385},{"delta":0.45,"premium":0.9326489869198518,"strike":21.836644153774486,"iv":0.6535830002239887,"gamma":0.14282440324929127,"theta":-0.02425315139314968,"vega":0.021408941600464616,"rho":0.006259713785894478,"breakevenPct":13.789570918012675},{"delta":0.5,"premium":0.8837442609317738,"strike":20.749872465150528,"iv":0.48122619535772315,"gamma":0.1734016794331426,"theta":-0.01883708548004336,"vega":0.021995366688947093,"rho":0.007063399866224137,"breakevenPct":8.114026617102962},{"delta":0.55,"premium":0.9273305084745765,"strike":19.89406779661017,"iv":0.3637449152542373,"gamma":0.18957627118644066,"theta":-0.014816101694915254,"vega":0.021870338983050845,"rho":0.0078078164921654486,"breakevenPct":4.054964043402026},{"delta":0.6,"premium":1.1767837616183705,"strike":19.552351011481683,"iv":0.36840593220338985,"gamma":0.17369327501366869,"theta":-0.013900300710770913,"vega":0.02016175505740842,"rho":0.008420310784145596,"breakevenPct":3.593876927036753},{"delta":0.65,"premium":1.4262370147621652,"strike":19.2106342263532,"iv":0.37306694915254235,"gamma":0.15781027884089666,"theta":-0.012984499726626571,"vega":0.01845317113176599,"rho":0.009032805076125746,"breakevenPct":3.1327898106714795},{"delta":0.7,"premium":1.6756902679059593,"strike":18.868917441224713,"iv":0.3777279661016949,"gamma":0.14192728266812465,"theta":-0.012068698742482231,"vega":0.016744587206123564,"rho":0.009645299368105894,"breakevenPct":2.671702694306207},{"delta":0.75,"premium":1.9251435210497538,"strike":18.527200656096227,"iv":0.38238898305084745,"gamma":0.12604428649535265,"theta":-0.01115289775833789,"vega":0.015036003280481137,"rho":0.010257793660086043,"breakevenPct":2.2106155779409336},{"delta":0.8,"premium":2.1745967741935486,"strike":18.18548387096774,"iv":0.38705,"gamma":0.11016129032258062,"theta":-0.010237096774193547,"vega":0.013327419354838709,"rho":0.010870287952066193,"breakevenPct":1.74952846157566},{"delta":0.85,"premium":2.4240500273373424,"strike":17.843767085839257,"iv":0.3917110169491525,"gamma":0.09427829414980864,"theta":-0.009321295790049207,"vega":0.011618835429196282,"rho":0.01148278224404634,"breakevenPct":1.2884413452103871},{"delta":0.9,"premium":2.673503280481137,"strike":17.50205030071077,"iv":0.39637203389830505,"gamma":0.07839529797703661,"theta":-0.008405494805904865,"vega":0.009910251503553853,"rho":0.01209527653602649,"breakevenPct":0.8273542288451137}],"put":[{"delta":0.15,"premium":1.082085830072011,"strike":13.208583007201117,"iv":1.932817141717584,"gamma":0.02205507906741136,"theta":-0.04264923708280527,"vega":0.013063022579031072,"rho":-0.003264660595113383,"breakevenPct":39.3978152067511},{"delta":0.2,"premium":1.0866389650442805,"strike":15.242927908285813,"iv":1.48069680106206,"gamma":0.03843202246699272,"theta":-0.0383126367082551,"vega":0.015453961565857011,"rho":-0.0040794939801895806,"breakevenPct":29.253928319632532},{"delta":0.25,"premium":1.037291744175876,"strike":16.140150105893166,"iv":1.2737377665350778,"gamma":0.06584959650188657,"theta":-0.033670494741402004,"vega":0.016764040485914157,"rho":-0.00486025956219267,"breakevenPct":24.523446468179472},{"delta":0.3,"premium":0.9879445233074715,"strike":17.03737230350052,"iv":1.0667787320080955,"gamma":0.09326717053678044,"theta":-0.02902835277454891,"vega":0.0180741194059713,"rho":-0.005641025144195759,"breakevenPct":19.792964616726408},{"delta":0.35,"premium":0.938597302439067,"strike":17.93459450110787,"iv":0.8598196974811133,"gamma":0.1206847445716743,"theta":-0.024386210807695825,"vega":0.01938419832602845,"rho":-0.006421790726198848,"breakevenPct":15.062482765273346},{"delta":0.4,"premium":0.8892500815706625,"strike":18.831816698715226,"iv":0.6528606629541309,"gamma":0.14810231860656817,"theta":-0.01974406884084273,"vega":0.020694277246085593,"rho":-0.007202556308201937,"breakevenPct":10.332000913820277},{"delta":0.45,"premium":0.8399028607022581,"strike":19.729038896322578,"iv":0.44590162842714864,"gamma":0.17551989264146203,"theta":-0.015101926873989632,"vega":0.02200435616614274,"rho":-0.007983321890205026,"breakevenPct":5.601519062367213},{"delta":0.5,"premium":1.5235300499023647,"strike":20.757214146235626,"iv":0.42294929485788674,"gamma":0.1719571707528748,"theta":-0.013366825775656324,"vega":0.021302039487958342,"rho":-0.009316062884538344,"breakevenPct":3.8796396984844574},{"delta":0.55,"premium":2.524289433716642,"strike":21.842048166630505,"iv":0.4796101757431114,"gamma":0.15499036667389887,"theta":-0.012889498806682578,"vega":0.019729030158385764,"rho":-0.010887624186212247,"breakevenPct":3.459476597132118},{"delta":0.6,"premium":3.5250488175309176,"strike":22.926882187025384,"iv":0.5362710566283359,"gamma":0.138023562594923,"theta":-0.01241217183770883,"vega":0.018156020828813194,"rho":-0.012459185487886148,"breakevenPct":3.03931349577978},{"delta":0.65,"premium":4.525808201345194,"strike":24.011716207420264,"iv":0.5929319375135604,"gamma":0.12105675851594706,"theta":-0.011934844868735084,"vega":0.016583011499240616,"rho":-0.014030746789560051,"breakevenPct":2.619150394427441},{"delta":0.7,"premium":5.52656758515947,"strike":25.096550227815143,"iv":0.6495928183987849,"gamma":0.10408995443697117,"theta":-0.011457517899761337,"vega":0.015010002169668041,"rho":-0.015602308091233953,"breakevenPct":2.198987293075102},{"delta":0.75,"premium":6.527326968973748,"strike":26.181384248210023,"iv":0.7062536992840096,"gamma":0.08712315035799524,"theta":-0.01098019093078759,"vega":0.013436992840095467,"rho":-0.017173869392907853,"breakevenPct":1.7788241917227632},{"delta":0.8,"premium":7.528086352788025,"strike":27.266218268604902,"iv":0.7629145801692341,"gamma":0.0701563462790193,"theta":-0.010502863961813842,"vega":0.01186398351052289,"rho":-0.01874543069458176,"breakevenPct":1.3586610903704242},{"delta":0.85,"premium":8.5288457366023,"strike":28.35105228899978,"iv":0.8195754610544586,"gamma":0.053189542200043405,"theta":-0.010025536992840096,"vega":0.010290974180950317,"rho":-0.02031699199625566,"breakevenPct":0.9384979890180856},{"delta":0.9,"premium":9.529605120416576,"strike":29.43588630939466,"iv":0.8762363419396832,"gamma":0.036222738121067494,"theta":-0.009548210023866348,"vega":0.00871796485137774,"rho":-0.02188855329792956,"breakevenPct":0.5183348876657465}]},"raw":{"call":[{"delta":0.1,"premium":0.1960880108705924,"strike":28.82640326117772,"iv":0.8717257818886246,"gamma":0.042594833102920934,"theta":-0.014366034587123582,"vega":0.009780325174839082,"rho":0.0013837457718879067,"breakevenPct":45.03993639204553},{"delta":0.15,"premium":0.1786458157816687,"strike":23.59374473450061,"iv":0.4700880300642536,"gamma":0.10012155786684188,"theta":-0.010379051397011719,"vega":0.01304009010615579,"rho":0.0021277841141516454,"breakevenPct":18.802551475673546},{"delta":0.2,"premium":0.42216366131594796,"strike":23.186565725877635,"iv":0.5973625386840524,"gamma":0.09612827954101631,"theta":-0.017914219611302892,"vega":0.015363866115203812,"rho":0.002732882984007785,"breakevenPct":17.98465460866357},{"delta":0.25,"premium":0.7346425156265417,"strike":24.05456254340706,"iv":0.8644068103192377,"gamma":0.07587779393219307,"theta":-0.028494218682546396,"vega":0.017440298737390923,"rho":0.003301265864116239,"breakevenPct":23.884083253541228},{"delta":0.3,"premium":1.0471213699371353,"strike":24.922559360936486,"iv":1.131451081954423,"gamma":0.05562730832336983,"theta":-0.0390742177537899,"vega":0.019516731359578033,"rho":0.003869648744224693,"breakevenPct":29.783511898418887},{"delta":0.35,"premium":1.0304584388960079,"strike":24.0101875310224,"iv":0.9982966099565198,"gamma":0.08166985088158861,"theta":-0.03508528321936232,"vega":0.02023609142349966,"rho":0.00465234162523516,"breakevenPct":25.140659519832102},{"delta":0.4,"premium":0.9815537129079298,"strike":22.92341584239844,"iv":0.8259398050902542,"gamma":0.11224712706543996,"theta":-0.029669217306255997,"vega":0.020822516511982136,"rho":0.00545602770556482,"breakevenPct":19.465115218922385},{"delta":0.45,"premium":0.9326489869198518,"strike":21.836644153774486,"iv":0.6535830002239887,"gamma":0.14282440324929127,"theta":-0.02425315139314968,"vega":0.021408941600464616,"rho":0.006259713785894478,"breakevenPct":13.789570918012675},{"delta":0.5,"premium":0.8837442609317738,"strike":20.749872465150528,"iv":0.48122619535772315,"gamma":0.1734016794331426,"theta":-0.01883708548004336,"vega":0.021995366688947093,"rho":0.007063399866224137,"breakevenPct":8.114026617102962},{"delta":0.55,"premium":0.9273305084745765,"strike":19.89406779661017,"iv":0.3637449152542373,"gamma":0.18957627118644066,"theta":-0.014816101694915254,"vega":0.021870338983050845,"rho":0.0078078164921654486,"breakevenPct":4.054964043402026},{"delta":0.6,"premium":1.1767837616183705,"strike":19.552351011481683,"iv":0.36840593220338985,"gamma":0.17369327501366869,"theta":-0.013900300710770913,"vega":0.02016175505740842,"rho":0.008420310784145596,"breakevenPct":3.593876927036753},{"delta":0.65,"premium":1.4262370147621652,"strike":19.2106342263532,"iv":0.37306694915254235,"gamma":0.15781027884089666,"theta":-0.012984499726626571,"vega":0.01845317113176599,"rho":0.009032805076125746,"breakevenPct":3.1327898106714795},{"delta":0.7,"premium":1.6756902679059593,"strike":18.868917441224713,"iv":0.3777279661016949,"gamma":0.14192728266812465,"theta":-0.012068698742482231,"vega":0.016744587206123564,"rho":0.009645299368105894,"breakevenPct":2.671702694306207},{"delta":0.75,"premium":1.9251435210497538,"strike":18.527200656096227,"iv":0.38238898305084745,"gamma":0.12604428649535265,"theta":-0.01115289775833789,"vega":0.015036003280481137,"rho":0.010257793660086043,"breakevenPct":2.2106155779409336},{"delta":0.8,"premium":2.1745967741935486,"strike":18.18548387096774,"iv":0.38705,"gamma":0.11016129032258062,"theta":-0.010237096774193547,"vega":0.013327419354838709,"rho":0.010870287952066193,"breakevenPct":1.74952846157566},{"delta":0.85,"premium":2.4240500273373424,"strike":17.843767085839257,"iv":0.3917110169491525,"gamma":0.09427829414980864,"theta":-0.009321295790049207,"vega":0.011618835429196282,"rho":0.01148278224404634,"breakevenPct":1.2884413452103871},{"delta":0.9,"premium":2.673503280481137,"strike":17.50205030071077,"iv":0.39637203389830505,"gamma":0.07839529797703661,"theta":-0.008405494805904865,"vega":0.009910251503553853,"rho":0.01209527653602649,"breakevenPct":0.8273542288451137}],"put":[{"delta":0.15,"premium":1.082085830072011,"strike":13.208583007201117,"iv":1.932817141717584,"gamma":0.02205507906741136,"theta":-0.04264923708280527,"vega":0.013063022579031072,"rho":-0.003264660595113383,"breakevenPct":39.3978152067511},{"delta":0.2,"premium":1.0866389650442805,"strike":15.242927908285813,"iv":1.48069680106206,"gamma":0.03843202246699272,"theta":-0.0383126367082551,"vega":0.015453961565857011,"rho":-0.0040794939801895806,"breakevenPct":29.253928319632532},{"delta":0.25,"premium":1.037291744175876,"strike":16.140150105893166,"iv":1.2737377665350778,"gamma":0.06584959650188657,"theta":-0.033670494741402004,"vega":0.016764040485914157,"rho":-0.00486025956219267,"breakevenPct":24.523446468179472},{"delta":0.3,"premium":0.9879445233074715,"strike":17.03737230350052,"iv":1.0667787320080955,"gamma":0.09326717053678044,"theta":-0.02902835277454891,"vega":0.0180741194059713,"rho":-0.005641025144195759,"breakevenPct":19.792964616726408},{"delta":0.35,"premium":0.938597302439067,"strike":17.93459450110787,"iv":0.8598196974811133,"gamma":0.1206847445716743,"theta":-0.024386210807695825,"vega":0.01938419832602845,"rho":-0.006421790726198848,"breakevenPct":15.062482765273346},{"delta":0.4,"premium":0.8892500815706625,"strike":18.831816698715226,"iv":0.6528606629541309,"gamma":0.14810231860656817,"theta":-0.01974406884084273,"vega":0.020694277246085593,"rho":-0.007202556308201937,"breakevenPct":10.332000913820277},{"delta":0.45,"premium":0.8399028607022581,"strike":19.729038896322578,"iv":0.44590162842714864,"gamma":0.17551989264146203,"theta":-0.015101926873989632,"vega":0.02200435616614274,"rho":-0.007983321890205026,"breakevenPct":5.601519062367213},{"delta":0.5,"premium":1.5235300499023647,"strike":20.757214146235626,"iv":0.42294929485788674,"gamma":0.1719571707528748,"theta":-0.013366825775656324,"vega":0.021302039487958342,"rho":-0.009316062884538344,"breakevenPct":3.8796396984844574},{"delta":0.55,"premium":2.524289433716642,"strike":21.842048166630505,"iv":0.4796101757431114,"gamma":0.15499036667389887,"theta":-0.012889498806682578,"vega":0.019729030158385764,"rho":-0.010887624186212247,"breakevenPct":3.459476597132118},{"delta":0.6,"premium":3.5250488175309176,"strike":22.926882187025384,"iv":0.5362710566283359,"gamma":0.138023562594923,"theta":-0.01241217183770883,"vega":0.018156020828813194,"rho":-0.012459185487886148,"breakevenPct":3.03931349577978},{"delta":0.65,"premium":4.525808201345194,"strike":24.011716207420264,"iv":0.5929319375135604,"gamma":0.12105675851594706,"theta":-0.011934844868735084,"vega":0.016583011499240616,"rho":-0.014030746789560051,"breakevenPct":2.619150394427441},{"delta":0.7,"premium":5.52656758515947,"strike":25.096550227815143,"iv":0.6495928183987849,"gamma":0.10408995443697117,"theta":-0.011457517899761337,"vega":0.015010002169668041,"rho":-0.015602308091233953,"breakevenPct":2.198987293075102},{"delta":0.75,"premium":6.527326968973748,"strike":26.181384248210023,"iv":0.7062536992840096,"gamma":0.08712315035799524,"theta":-0.01098019093078759,"vega":0.013436992840095467,"rho":-0.017173869392907853,"breakevenPct":1.7788241917227632},{"delta":0.8,"premium":7.528086352788025,"strike":27.266218268604902,"iv":0.7629145801692341,"gamma":0.0701563462790193,"theta":-0.010502863961813842,"vega":0.01186398351052289,"rho":-0.01874543069458176,"breakevenPct":1.3586610903704242},{"delta":0.85,"premium":8.5288457366023,"strike":28.35105228899978,"iv":0.8195754610544586,"gamma":0.053189542200043405,"theta":-0.010025536992840096,"vega":0.010290974180950317,"rho":-0.02031699199625566,"breakevenPct":0.9384979890180856},{"delta":0.9,"premium":9.529605120416576,"strike":29.43588630939466,"iv":0.8762363419396832,"gamma":0.036222738121067494,"theta":-0.009548210023866348,"vega":0.00871796485137774,"rho":-0.02188855329792956,"breakevenPct":0.5183348876657465}]}},"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"}}