{"symbol":"CHIQ","url":"https://intraalpha.com/companies/CHIQ","capturedAt":"2026-10-22T21:52:33.745Z","state":"ready","quote":{"symbol":"CHIQ","last_price":15.5548,"prev_close":15.7981,"regular_close":15.5548,"change":-0.2433,"change_pct":-1.5401,"regular_change":-0.2433,"regular_change_pct":-1.5401,"extended_change":0,"extended_change_pct":0,"bid":15.5,"ask":16.5,"bid_size":300,"ask_size":100,"volume":6017,"vwap":15.513471,"open":15.41,"high":15.57,"low":15.41,"close":15.5548,"trade_count":106,"last_trade_at":"2026-10-22T20:10:00.003885345Z","last_quote_at":"2026-10-22T20:05:16.931223271Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:20.455903503-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":100900000,"net_expense_ratio":0.0065,"portfolio_turnover":0.24,"dividend_yield":0.0117,"inception_date":"2009-11-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:33.286119+00:00"},"optionObservedAt":"2026-10-22T19:47:00.828Z","bars":[{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-15T13:30:00Z","v":1162,"vw":16.01},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-15T13:35:00Z","v":2003,"vw":16.15},{"c":16.18,"h":16.18,"l":16.177,"n":6,"o":16.18,"t":"2026-10-15T13:45:00Z","v":2222,"vw":16.179859},{"c":16.2113,"h":16.2113,"l":16.18,"n":10,"o":16.18,"t":"2026-10-15T14:00:00Z","v":1000,"vw":16.195613},{"c":16.245,"h":16.245,"l":16.245,"n":2,"o":16.245,"t":"2026-10-15T15:20:00Z","v":106,"vw":16.245},{"c":16.2846,"h":16.2846,"l":16.2846,"n":1,"o":16.2846,"t":"2026-10-15T15:40:00Z","v":400,"vw":16.2846},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-15T16:20:00Z","v":194,"vw":16.23},{"c":16.26,"h":16.26,"l":16.18,"n":3,"o":16.19,"t":"2026-10-15T18:45:00Z","v":603,"vw":16.20859},{"c":16.2,"h":16.245,"l":16.2,"n":23,"o":16.245,"t":"2026-10-15T19:00:00Z","v":3036,"vw":16.207425},{"c":16.255,"h":16.2874,"l":16.255,"n":4,"o":16.2874,"t":"2026-10-15T19:35:00Z","v":874,"vw":16.278143},{"c":16.375,"h":16.375,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T13:30:00Z","v":951,"vw":16.325952},{"c":16.305,"h":16.32,"l":16.3001,"n":8,"o":16.31,"t":"2026-10-16T14:25:00Z","v":1151,"vw":16.307542},{"c":16.285,"h":16.285,"l":16.285,"n":1,"o":16.285,"t":"2026-10-16T14:45:00Z","v":2687,"vw":16.285},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-16T15:35:00Z","v":2400,"vw":16.23},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-10-16T19:15:00Z","v":125,"vw":16.17},{"c":16.18,"h":16.18,"l":16.18,"n":5,"o":16.18,"t":"2026-10-16T19:55:00Z","v":1380,"vw":16.18},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T20:00:00Z","v":106,"vw":16.2},{"c":16.32,"h":16.32,"l":16.32,"n":4,"o":16.32,"t":"2026-10-19T13:30:00Z","v":173,"vw":16.32},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-19T13:35:00Z","v":148,"vw":16.27},{"c":16.205,"h":16.205,"l":16.205,"n":4,"o":16.205,"t":"2026-10-19T13:45:00Z","v":366,"vw":16.205},{"c":16.2399,"h":16.2399,"l":16.2399,"n":2,"o":16.2399,"t":"2026-10-19T14:25:00Z","v":201,"vw":16.2399},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-19T14:40:00Z","v":100,"vw":16.19},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-19T16:25:00Z","v":316,"vw":16.22},{"c":16.24,"h":16.24,"l":16.225,"n":2,"o":16.225,"t":"2026-10-19T16:50:00Z","v":310,"vw":16.234677},{"c":16.18,"h":16.23,"l":16.18,"n":4,"o":16.23,"t":"2026-10-19T17:40:00Z","v":254,"vw":16.205},{"c":16.213,"h":16.213,"l":16.213,"n":1,"o":16.213,"t":"2026-10-19T18:10:00Z","v":150,"vw":16.213},{"c":16.145,"h":16.145,"l":16.145,"n":1,"o":16.145,"t":"2026-10-19T19:45:00Z","v":100,"vw":16.145},{"c":16.09,"h":16.09,"l":16.09,"n":3,"o":16.09,"t":"2026-10-20T13:30:00Z","v":170,"vw":16.09},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-20T15:00:00Z","v":536,"vw":16.24},{"c":16.23,"h":16.26,"l":16.23,"n":6,"o":16.26,"t":"2026-10-20T15:15:00Z","v":1369,"vw":16.232373},{"c":16.1763,"h":16.22,"l":16.1763,"n":6,"o":16.22,"t":"2026-10-20T15:35:00Z","v":870,"vw":16.210873},{"c":16.2434,"h":16.2434,"l":16.2434,"n":2,"o":16.2434,"t":"2026-10-20T15:40:00Z","v":169,"vw":16.2434},{"c":16.1701,"h":16.1701,"l":16.1701,"n":1,"o":16.1701,"t":"2026-10-20T16:30:00Z","v":369,"vw":16.1701},{"c":16.2561,"h":16.2561,"l":16.2561,"n":1,"o":16.2561,"t":"2026-10-20T17:50:00Z","v":600,"vw":16.2561},{"c":16.1951,"h":16.1951,"l":16.1951,"n":2,"o":16.1951,"t":"2026-10-20T18:40:00Z","v":3000,"vw":16.1951},{"c":16.1948,"h":16.1948,"l":16.1948,"n":1,"o":16.1948,"t":"2026-10-20T18:50:00Z","v":250,"vw":16.1948},{"c":16.151,"h":16.151,"l":16.151,"n":3,"o":16.151,"t":"2026-10-20T19:40:00Z","v":1432,"vw":16.151},{"c":16.205,"h":16.205,"l":16.205,"n":3,"o":16.205,"t":"2026-10-20T19:55:00Z","v":224,"vw":16.205},{"c":16.26,"h":16.26,"l":16.26,"n":5,"o":16.26,"t":"2026-10-20T20:00:00Z","v":162,"vw":16.26},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-21T13:30:00Z","v":707,"vw":15.95},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-10-21T13:35:00Z","v":257,"vw":15.86},{"c":15.68,"h":15.68,"l":15.68,"n":6,"o":15.68,"t":"2026-10-21T14:30:00Z","v":471,"vw":15.68},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-21T14:40:00Z","v":300,"vw":15.66},{"c":15.7,"h":15.7,"l":15.6503,"n":26,"o":15.66,"t":"2026-10-21T14:55:00Z","v":3215,"vw":15.684971},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-21T15:00:00Z","v":270,"vw":15.7},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-21T15:20:00Z","v":756,"vw":15.68},{"c":15.75,"h":15.75,"l":15.74,"n":5,"o":15.74,"t":"2026-10-21T15:30:00Z","v":922,"vw":15.745568},{"c":15.79,"h":15.79,"l":15.78,"n":5,"o":15.78,"t":"2026-10-21T15:35:00Z","v":900,"vw":15.784444},{"c":15.78,"h":15.8,"l":15.78,"n":7,"o":15.8,"t":"2026-10-21T15:40:00Z","v":717,"vw":15.786667},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-21T15:50:00Z","v":100,"vw":15.78},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-21T17:45:00Z","v":1600,"vw":15.79},{"c":15.825,"h":15.825,"l":15.81,"n":4,"o":15.81,"t":"2026-10-21T18:00:00Z","v":1600,"vw":15.820313},{"c":15.795,"h":15.795,"l":15.795,"n":2,"o":15.795,"t":"2026-10-21T18:50:00Z","v":130,"vw":15.795},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-22T08:00:00Z","v":350,"vw":15.58},{"c":15.41,"h":15.41,"l":15.41,"n":3,"o":15.41,"t":"2026-10-22T13:30:00Z","v":1093,"vw":15.41},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-22T13:45:00Z","v":399,"vw":15.55},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-22T13:55:00Z","v":300,"vw":15.57},{"c":15.565,"h":15.565,"l":15.565,"n":1,"o":15.565,"t":"2026-10-22T14:30:00Z","v":100,"vw":15.565},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-22T14:45:00Z","v":100,"vw":15.56},{"c":15.55,"h":15.55,"l":15.535,"n":2,"o":15.535,"t":"2026-10-22T15:15:00Z","v":674,"vw":15.544792},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-22T18:35:00Z","v":2000,"vw":15.53},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-22T18:40:00Z","v":320,"vw":15.57},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-22T19:30:00Z","v":108,"vw":15.54}],"history":[{"c":20.51,"h":20.65,"l":20.44,"n":1196,"o":20.46,"t":"2024-10-21T04:00:00Z","v":103706,"vw":20.531304},{"c":21.06,"h":21.24,"l":20.76,"n":640,"o":20.76,"t":"2024-10-22T04:00:00Z","v":152142,"vw":21.067061},{"c":20.9,"h":21.32,"l":20.87,"n":542,"o":21.31,"t":"2024-10-23T04:00:00Z","v":48326,"vw":21.078575},{"c":20.65,"h":20.84,"l":20.53,"n":499,"o":20.76,"t":"2024-10-24T04:00:00Z","v":56356,"vw":20.667312},{"c":20.83,"h":21.06,"l":20.74,"n":334,"o":20.98,"t":"2024-10-25T04:00:00Z","v":32095,"vw":20.908083},{"c":21.37,"h":21.46,"l":21,"n":884,"o":21,"t":"2024-10-28T04:00:00Z","v":91851,"vw":21.300979},{"c":21.25,"h":21.63,"l":21.24,"n":411,"o":21.63,"t":"2024-10-29T04:00:00Z","v":123660,"vw":21.405632},{"c":20.91,"h":21.06,"l":20.75,"n":648,"o":20.82,"t":"2024-10-30T04:00:00Z","v":64185,"vw":20.950844},{"c":20.63,"h":20.7899,"l":20.45,"n":254,"o":20.76,"t":"2024-10-31T04:00:00Z","v":31398,"vw":20.627065},{"c":20.6,"h":20.86,"l":20.59,"n":248,"o":20.74,"t":"2024-11-01T04:00:00Z","v":22363,"vw":20.701516},{"c":21.02,"h":21.369,"l":20.96,"n":426,"o":21.06,"t":"2024-11-04T05:00:00Z","v":71036,"vw":21.094056},{"c":21.33,"h":21.6,"l":21.2901,"n":663,"o":21.48,"t":"2024-11-05T05:00:00Z","v":83277,"vw":21.387871},{"c":20.71,"h":20.8623,"l":20.31,"n":1088,"o":20.58,"t":"2024-11-06T05:00:00Z","v":154363,"vw":20.688346},{"c":21.79,"h":21.96,"l":21.48,"n":623,"o":21.57,"t":"2024-11-07T05:00:00Z","v":66109,"vw":21.736532},{"c":20.62,"h":21.0725,"l":20.56,"n":1170,"o":20.94,"t":"2024-11-08T05:00:00Z","v":130558,"vw":20.706389},{"c":20.88,"h":20.93,"l":20.76,"n":1353,"o":20.76,"t":"2024-11-11T05:00:00Z","v":103346,"vw":20.823109},{"c":20.1,"h":20.39,"l":20.01,"n":799,"o":20.25,"t":"2024-11-12T05:00:00Z","v":75906,"vw":20.145521},{"c":20.06,"h":20.28,"l":20.001,"n":506,"o":20.28,"t":"2024-11-13T05:00:00Z","v":44207,"vw":20.061919},{"c":19.52,"h":19.79,"l":19.5,"n":1373,"o":19.77,"t":"2024-11-14T05:00:00Z","v":137813,"vw":19.5945},{"c":19.6,"h":19.7,"l":19.5,"n":824,"o":19.62,"t":"2024-11-15T05:00:00Z","v":79934,"vw":19.569155},{"c":19.88,"h":19.94,"l":19.74,"n":368,"o":19.82,"t":"2024-11-18T05:00:00Z","v":29667,"vw":19.868994},{"c":19.76,"h":19.835,"l":19.6,"n":714,"o":19.78,"t":"2024-11-19T05:00:00Z","v":133279,"vw":19.710965},{"c":19.86,"h":19.87,"l":19.7301,"n":244,"o":19.85,"t":"2024-11-20T05:00:00Z","v":26345,"vw":19.809613},{"c":19.61,"h":19.7151,"l":19.56,"n":444,"o":19.62,"t":"2024-11-21T05:00:00Z","v":29253,"vw":19.626656},{"c":19.13,"h":19.26,"l":19.08,"n":622,"o":19.15,"t":"2024-11-22T05:00:00Z","v":52058,"vw":19.135298},{"c":19.24,"h":19.26,"l":19.1115,"n":601,"o":19.15,"t":"2024-11-25T05:00:00Z","v":37863,"vw":19.179246},{"c":19.02,"h":19.21,"l":18.96,"n":299,"o":19.21,"t":"2024-11-26T05:00:00Z","v":24295,"vw":19.087308},{"c":19.48,"h":19.6,"l":19.4648,"n":591,"o":19.51,"t":"2024-11-27T05:00:00Z","v":40679,"vw":19.527134},{"c":19.45,"h":19.48,"l":19.28,"n":281,"o":19.39,"t":"2024-11-29T05:00:00Z","v":9444,"vw":19.384545},{"c":19.67,"h":19.76,"l":19.51,"n":939,"o":19.52,"t":"2024-12-02T05:00:00Z","v":84094,"vw":19.590237},{"c":19.74,"h":19.8299,"l":19.61,"n":526,"o":19.64,"t":"2024-12-03T05:00:00Z","v":29836,"vw":19.731131},{"c":19.43,"h":19.63,"l":19.3864,"n":710,"o":19.63,"t":"2024-12-04T05:00:00Z","v":26723,"vw":19.482931},{"c":19.46,"h":19.51,"l":19.33,"n":2030,"o":19.41,"t":"2024-12-05T05:00:00Z","v":283926,"vw":19.424226},{"c":19.7134,"h":19.88,"l":19.6723,"n":208,"o":19.75,"t":"2024-12-06T05:00:00Z","v":14940,"vw":19.78606},{"c":21.45,"h":21.86,"l":21.15,"n":3468,"o":21.15,"t":"2024-12-09T05:00:00Z","v":547960,"vw":21.672195},{"c":20.55,"h":20.8,"l":20.4902,"n":407,"o":20.65,"t":"2024-12-10T05:00:00Z","v":50325,"vw":20.559362},{"c":20.4,"h":20.44,"l":20.22,"n":436,"o":20.36,"t":"2024-12-11T05:00:00Z","v":44542,"vw":20.314566},{"c":20.46,"h":20.55,"l":20.32,"n":356,"o":20.32,"t":"2024-12-12T05:00:00Z","v":34693,"vw":20.413318},{"c":20.05,"h":20.23,"l":19.9267,"n":200,"o":20.08,"t":"2024-12-13T05:00:00Z","v":22803,"vw":20.035824},{"c":19.69,"h":19.94,"l":19.69,"n":590,"o":19.76,"t":"2024-12-16T05:00:00Z","v":55595,"vw":19.789611},{"c":20.11,"h":20.17,"l":19.83,"n":223,"o":19.84,"t":"2024-12-17T05:00:00Z","v":31806,"vw":20.059783},{"c":19.71,"h":20.08,"l":19.66,"n":461,"o":20.01,"t":"2024-12-18T05:00:00Z","v":33421,"vw":19.942252},{"c":19.76,"h":19.91,"l":19.75,"n":144,"o":19.91,"t":"2024-12-19T05:00:00Z","v":11679,"vw":19.822518},{"c":19.76,"h":19.91,"l":19.53,"n":546,"o":19.69,"t":"2024-12-20T05:00:00Z","v":43602,"vw":19.829991},{"c":19.85,"h":19.92,"l":19.63,"n":243,"o":19.71,"t":"2024-12-23T05:00:00Z","v":29389,"vw":19.739216},{"c":20.0616,"h":20.16,"l":20.04,"n":187,"o":20.06,"t":"2024-12-24T05:00:00Z","v":52591,"vw":20.120395},{"c":20.06,"h":20.255,"l":19.98,"n":446,"o":20.05,"t":"2024-12-26T05:00:00Z","v":27481,"vw":20.124313},{"c":19.78,"h":19.83,"l":19.69,"n":282,"o":19.82,"t":"2024-12-27T05:00:00Z","v":20687,"vw":19.782405},{"c":19.02,"h":19.21,"l":18.97,"n":491,"o":19.21,"t":"2024-12-30T05:00:00Z","v":63498,"vw":19.037702},{"c":18.98,"h":19.1323,"l":18.94,"n":416,"o":18.98,"t":"2024-12-31T05:00:00Z","v":37103,"vw":19.038637},{"c":18.72,"h":18.86,"l":18.67,"n":705,"o":18.8,"t":"2025-01-02T05:00:00Z","v":62476,"vw":18.763982},{"c":18.84,"h":18.91,"l":18.725,"n":405,"o":18.81,"t":"2025-01-03T05:00:00Z","v":46018,"vw":18.838022},{"c":18.77,"h":19.0789,"l":18.73,"n":823,"o":19.01,"t":"2025-01-06T05:00:00Z","v":91767,"vw":18.918137},{"c":18.7444,"h":18.8853,"l":18.69,"n":410,"o":18.81,"t":"2025-01-07T05:00:00Z","v":54769,"vw":18.772777},{"c":18.67,"h":18.7,"l":18.5,"n":1043,"o":18.55,"t":"2025-01-08T05:00:00Z","v":73503,"vw":18.641143},{"c":17.94,"h":18.26,"l":17.94,"n":1087,"o":18.26,"t":"2025-01-10T05:00:00Z","v":96933,"vw":18.007066},{"c":17.88,"h":17.975,"l":17.79,"n":421,"o":17.87,"t":"2025-01-13T05:00:00Z","v":35120,"vw":17.915447},{"c":18.4,"h":18.58,"l":18.38,"n":326,"o":18.5,"t":"2025-01-14T05:00:00Z","v":31999,"vw":18.446758},{"c":18.49,"h":18.56,"l":18.42,"n":315,"o":18.5,"t":"2025-01-15T05:00:00Z","v":49070,"vw":18.489543},{"c":18.51,"h":18.5539,"l":18.48,"n":569,"o":18.5,"t":"2025-01-16T05:00:00Z","v":59538,"vw":18.521267},{"c":19.19,"h":19.28,"l":18.67,"n":358,"o":18.75,"t":"2025-01-17T05:00:00Z","v":48095,"vw":19.144844},{"c":19.34,"h":19.54,"l":19.23,"n":1133,"o":19.54,"t":"2025-01-21T05:00:00Z","v":49542,"vw":19.351773},{"c":19.14,"h":19.25,"l":19.04,"n":404,"o":19.17,"t":"2025-01-22T05:00:00Z","v":46632,"vw":19.152487},{"c":19.02,"h":19.03,"l":18.855,"n":136,"o":18.95,"t":"2025-01-23T05:00:00Z","v":12142,"vw":18.928406},{"c":19.55,"h":19.56,"l":19.2,"n":242,"o":19.28,"t":"2025-01-24T05:00:00Z","v":46130,"vw":19.465015},{"c":19.67,"h":19.81,"l":19.6,"n":837,"o":19.72,"t":"2025-01-27T05:00:00Z","v":61028,"vw":19.705648},{"c":19.85,"h":19.85,"l":19.4556,"n":178,"o":19.65,"t":"2025-01-28T05:00:00Z","v":23239,"vw":19.530267},{"c":19.78,"h":20.13,"l":19.78,"n":187,"o":20.06,"t":"2025-01-29T05:00:00Z","v":15966,"vw":19.96924},{"c":20.32,"h":20.435,"l":19.81,"n":717,"o":19.81,"t":"2025-01-30T05:00:00Z","v":70611,"vw":20.204234},{"c":19.78,"h":20.31,"l":19.73,"n":246,"o":20.31,"t":"2025-01-31T05:00:00Z","v":16881,"vw":20.021678},{"c":19.7,"h":19.9,"l":19.38,"n":449,"o":19.38,"t":"2025-02-03T05:00:00Z","v":44402,"vw":19.703422},{"c":20.43,"h":20.59,"l":20.23,"n":325,"o":20.23,"t":"2025-02-04T05:00:00Z","v":21482,"vw":20.470454},{"c":19.79,"h":20.01,"l":19.79,"n":294,"o":19.92,"t":"2025-02-05T05:00:00Z","v":15339,"vw":19.903745},{"c":20.23,"h":20.32,"l":20.16,"n":748,"o":20.24,"t":"2025-02-06T05:00:00Z","v":74636,"vw":20.246255},{"c":20.64,"h":21,"l":20.5806,"n":411,"o":20.81,"t":"2025-02-07T05:00:00Z","v":49184,"vw":20.765412},{"c":21.15,"h":21.1892,"l":20.94,"n":1129,"o":21.1,"t":"2025-02-10T05:00:00Z","v":100659,"vw":21.06918},{"c":20.83,"h":20.9599,"l":20.65,"n":154,"o":20.7,"t":"2025-02-11T05:00:00Z","v":23058,"vw":20.831522},{"c":21.13,"h":21.3099,"l":20.88,"n":920,"o":20.88,"t":"2025-02-12T05:00:00Z","v":75925,"vw":21.115985},{"c":21.295,"h":21.32,"l":20.77,"n":417,"o":20.77,"t":"2025-02-13T05:00:00Z","v":61650,"vw":21.040409},{"c":21.9365,"h":22.09,"l":21.75,"n":614,"o":22.01,"t":"2025-02-14T05:00:00Z","v":77541,"vw":21.964162},{"c":21.8,"h":21.99,"l":21.6468,"n":891,"o":21.99,"t":"2025-02-18T05:00:00Z","v":83668,"vw":21.805531},{"c":21.66,"h":21.97,"l":21.56,"n":244,"o":21.82,"t":"2025-02-19T05:00:00Z","v":18587,"vw":21.660175},{"c":21.94,"h":22.3771,"l":21.6,"n":1370,"o":22.06,"t":"2025-02-20T05:00:00Z","v":97899,"vw":21.998577},{"c":22.45,"h":22.7499,"l":22.2789,"n":1718,"o":22.39,"t":"2025-02-21T05:00:00Z","v":186129,"vw":22.528994},{"c":21.49,"h":22.0616,"l":21.41,"n":2045,"o":22.06,"t":"2025-02-24T05:00:00Z","v":139586,"vw":21.631257},{"c":21.69,"h":21.87,"l":21.6,"n":1733,"o":21.82,"t":"2025-02-25T05:00:00Z","v":136386,"vw":21.717389},{"c":22.38,"h":22.58,"l":22.24,"n":529,"o":22.42,"t":"2025-02-26T05:00:00Z","v":31885,"vw":22.402291},{"c":22.29,"h":22.55,"l":22.2,"n":1024,"o":22.49,"t":"2025-02-27T05:00:00Z","v":66208,"vw":22.389493},{"c":21.65,"h":21.74,"l":21.41,"n":414,"o":21.46,"t":"2025-02-28T05:00:00Z","v":36057,"vw":21.548897},{"c":21.16,"h":21.59,"l":21.1276,"n":343,"o":21.59,"t":"2025-03-03T05:00:00Z","v":42299,"vw":21.381189},{"c":21.42,"h":21.5466,"l":21.06,"n":359,"o":21.18,"t":"2025-03-04T05:00:00Z","v":38663,"vw":21.229129},{"c":22.49,"h":22.55,"l":21.91,"n":643,"o":21.93,"t":"2025-03-05T05:00:00Z","v":54065,"vw":22.238853},{"c":22.55,"h":22.94,"l":22.42,"n":1251,"o":22.76,"t":"2025-03-06T05:00:00Z","v":104010,"vw":22.663713},{"c":22.84,"h":22.98,"l":22.59,"n":3455,"o":22.76,"t":"2025-03-07T05:00:00Z","v":1302123,"vw":22.760061},{"c":22.05,"h":22.3595,"l":21.9,"n":833,"o":22.25,"t":"2025-03-10T04:00:00Z","v":95220,"vw":22.02898},{"c":22.64,"h":22.8699,"l":22.355,"n":1144,"o":22.62,"t":"2025-03-11T04:00:00Z","v":115480,"vw":22.621787},{"c":22.61,"h":22.65,"l":22.43,"n":833,"o":22.65,"t":"2025-03-12T04:00:00Z","v":73120,"vw":22.559821},{"c":22.56,"h":22.7,"l":22.32,"n":586,"o":22.32,"t":"2025-03-13T04:00:00Z","v":35938,"vw":22.572764},{"c":23.37,"h":23.39,"l":23.2174,"n":850,"o":23.25,"t":"2025-03-14T04:00:00Z","v":92961,"vw":23.31045},{"c":24.06,"h":24.07,"l":23.36,"n":1517,"o":23.37,"t":"2025-03-17T04:00:00Z","v":178534,"vw":23.784272},{"c":23.89,"h":24.06,"l":23.77,"n":1894,"o":24.06,"t":"2025-03-18T04:00:00Z","v":150951,"vw":23.93401},{"c":23.92,"h":24.05,"l":23.72,"n":368,"o":24.05,"t":"2025-03-19T04:00:00Z","v":40444,"vw":23.876593},{"c":23.36,"h":23.5,"l":23.09,"n":558,"o":23.26,"t":"2025-03-20T04:00:00Z","v":53457,"vw":23.365349},{"c":22.72,"h":22.775,"l":22.5,"n":745,"o":22.71,"t":"2025-03-21T04:00:00Z","v":62108,"vw":22.645817},{"c":22.855,"h":22.9841,"l":22.74,"n":434,"o":22.93,"t":"2025-03-24T04:00:00Z","v":40131,"vw":22.856261},{"c":22.38,"h":22.66,"l":22.34,"n":599,"o":22.49,"t":"2025-03-25T04:00:00Z","v":63201,"vw":22.49888},{"c":22.58,"h":22.68,"l":22.43,"n":385,"o":22.63,"t":"2025-03-26T04:00:00Z","v":57663,"vw":22.593951},{"c":23.07,"h":23.1492,"l":22.79,"n":400,"o":22.79,"t":"2025-03-27T04:00:00Z","v":26476,"vw":23.047306},{"c":22.36,"h":22.645,"l":22.32,"n":500,"o":22.6,"t":"2025-03-28T04:00:00Z","v":38625,"vw":22.491297},{"c":22.33,"h":22.4259,"l":22.05,"n":462,"o":22.17,"t":"2025-03-31T04:00:00Z","v":60706,"vw":22.23187},{"c":22.42,"h":22.53,"l":22.28,"n":481,"o":22.33,"t":"2025-04-01T04:00:00Z","v":67225,"vw":22.372524},{"c":22.38,"h":22.47,"l":22.26,"n":358,"o":22.47,"t":"2025-04-02T04:00:00Z","v":20747,"vw":22.337006},{"c":21.77,"h":21.96,"l":21.61,"n":2326,"o":21.61,"t":"2025-04-03T04:00:00Z","v":214079,"vw":21.790319},{"c":20.12,"h":20.46,"l":19.67,"n":1310,"o":20.38,"t":"2025-04-04T04:00:00Z","v":189864,"vw":20.140566},{"c":18.43,"h":19.535,"l":18.06,"n":5292,"o":18.78,"t":"2025-04-07T04:00:00Z","v":752606,"vw":18.553486},{"c":18.11,"h":19.49,"l":17.87,"n":1223,"o":19.4,"t":"2025-04-08T04:00:00Z","v":102394,"vw":18.63112},{"c":19.54,"h":19.6037,"l":18.6,"n":921,"o":18.69,"t":"2025-04-09T04:00:00Z","v":77700,"vw":19.031303},{"c":19.45,"h":19.93,"l":19.23,"n":1622,"o":19.59,"t":"2025-04-10T04:00:00Z","v":174506,"vw":19.5699},{"c":20.19,"h":20.2648,"l":19.6,"n":752,"o":19.96,"t":"2025-04-11T04:00:00Z","v":105862,"vw":20.043754},{"c":20.575,"h":20.8393,"l":20.475,"n":282,"o":20.53,"t":"2025-04-14T04:00:00Z","v":30993,"vw":20.676171},{"c":20.33,"h":20.5,"l":20.33,"n":516,"o":20.46,"t":"2025-04-15T04:00:00Z","v":79764,"vw":20.403794},{"c":19.74,"h":20.0225,"l":19.67,"n":503,"o":19.92,"t":"2025-04-16T04:00:00Z","v":42610,"vw":19.843249},{"c":19.74,"h":19.99,"l":19.74,"n":1160,"o":19.91,"t":"2025-04-17T04:00:00Z","v":97870,"vw":19.857656},{"c":19.68,"h":19.8499,"l":19.5,"n":515,"o":19.77,"t":"2025-04-21T04:00:00Z","v":62634,"vw":19.633502},{"c":20.32,"h":20.4988,"l":20.1,"n":402,"o":20.18,"t":"2025-04-22T04:00:00Z","v":40217,"vw":20.23522},{"c":20.75,"h":21.26,"l":20.72,"n":809,"o":20.85,"t":"2025-04-23T04:00:00Z","v":63406,"vw":20.967524},{"c":20.73,"h":20.82,"l":20.6001,"n":612,"o":20.65,"t":"2025-04-24T04:00:00Z","v":42362,"vw":20.706971},{"c":20.73,"h":20.77,"l":20.605,"n":640,"o":20.65,"t":"2025-04-25T04:00:00Z","v":81422,"vw":20.721682},{"c":20.83,"h":20.97,"l":20.7,"n":341,"o":20.7,"t":"2025-04-28T04:00:00Z","v":13458,"vw":20.779185},{"c":20.83,"h":20.99,"l":20.77,"n":235,"o":20.84,"t":"2025-04-29T04:00:00Z","v":17123,"vw":20.834943},{"c":20.71,"h":20.83,"l":20.5751,"n":167,"o":20.83,"t":"2025-04-30T04:00:00Z","v":5431,"vw":20.710063},{"c":20.73,"h":20.92,"l":20.66,"n":185,"o":20.79,"t":"2025-05-01T04:00:00Z","v":7944,"vw":20.763298},{"c":21.56,"h":21.63,"l":21.27,"n":532,"o":21.51,"t":"2025-05-02T04:00:00Z","v":36955,"vw":21.462803},{"c":21.5485,"h":21.59,"l":21.3,"n":236,"o":21.47,"t":"2025-05-05T04:00:00Z","v":18987,"vw":21.477173},{"c":21.6,"h":21.72,"l":21.55,"n":179,"o":21.55,"t":"2025-05-06T04:00:00Z","v":12375,"vw":21.672309},{"c":21.25,"h":21.35,"l":21.15,"n":3191,"o":21.32,"t":"2025-05-07T04:00:00Z","v":317349,"vw":21.262715},{"c":21.52,"h":21.64,"l":21.33,"n":442,"o":21.54,"t":"2025-05-08T04:00:00Z","v":138197,"vw":21.472066},{"c":21.59,"h":21.76,"l":21.5016,"n":132,"o":21.76,"t":"2025-05-09T04:00:00Z","v":7846,"vw":21.601843},{"c":22.52,"h":22.72,"l":22.3,"n":816,"o":22.53,"t":"2025-05-12T04:00:00Z","v":84972,"vw":22.444972},{"c":22.39,"h":22.56,"l":22.19,"n":774,"o":22.33,"t":"2025-05-13T04:00:00Z","v":81792,"vw":22.433905},{"c":22.47,"h":22.67,"l":22.42,"n":369,"o":22.67,"t":"2025-05-14T04:00:00Z","v":25478,"vw":22.536441},{"c":22.17,"h":22.25,"l":21.98,"n":849,"o":22.25,"t":"2025-05-15T04:00:00Z","v":75525,"vw":22.071928},{"c":22.2,"h":22.28,"l":22.1327,"n":211,"o":22.22,"t":"2025-05-16T04:00:00Z","v":9306,"vw":22.202733},{"c":22.21,"h":22.27,"l":21.99,"n":185,"o":22,"t":"2025-05-19T04:00:00Z","v":21518,"vw":22.156965},{"c":22.44,"h":22.44,"l":22.27,"n":244,"o":22.27,"t":"2025-05-20T04:00:00Z","v":16525,"vw":22.385},{"c":22.5,"h":22.7,"l":22.45,"n":483,"o":22.625,"t":"2025-05-21T04:00:00Z","v":150817,"vw":22.608315},{"c":22.38,"h":22.57,"l":22.3001,"n":377,"o":22.31,"t":"2025-05-22T04:00:00Z","v":99352,"vw":22.441557},{"c":22.46,"h":22.48,"l":22.22,"n":278,"o":22.22,"t":"2025-05-23T04:00:00Z","v":24911,"vw":22.434084},{"c":21.55,"h":21.66,"l":21.47,"n":704,"o":21.53,"t":"2025-05-27T04:00:00Z","v":86301,"vw":21.548382},{"c":21.16,"h":21.32,"l":21.13,"n":1205,"o":21.3,"t":"2025-05-28T04:00:00Z","v":97814,"vw":21.241603},{"c":21.57,"h":21.66,"l":21.39,"n":2423,"o":21.66,"t":"2025-05-29T04:00:00Z","v":327154,"vw":21.500674},{"c":20.92,"h":21.15,"l":20.81,"n":918,"o":21.15,"t":"2025-05-30T04:00:00Z","v":116278,"vw":20.977733},{"c":21.18,"h":21.18,"l":20.9,"n":299,"o":21.09,"t":"2025-06-02T04:00:00Z","v":33170,"vw":21.040844},{"c":21.23,"h":21.35,"l":21.08,"n":422,"o":21.26,"t":"2025-06-03T04:00:00Z","v":151555,"vw":21.158169},{"c":21.63,"h":21.66,"l":21.24,"n":438,"o":21.41,"t":"2025-06-04T04:00:00Z","v":54477,"vw":21.572322},{"c":21.7,"h":21.81,"l":21.51,"n":297,"o":21.81,"t":"2025-06-05T04:00:00Z","v":33984,"vw":21.616104},{"c":21.54,"h":21.57,"l":21.3201,"n":167,"o":21.46,"t":"2025-06-06T04:00:00Z","v":6529,"vw":21.464432},{"c":21.9,"h":21.92,"l":21.68,"n":171,"o":21.68,"t":"2025-06-09T04:00:00Z","v":18039,"vw":21.807876},{"c":22.024,"h":22.08,"l":21.82,"n":432,"o":21.86,"t":"2025-06-10T04:00:00Z","v":49084,"vw":21.940437},{"c":22.11,"h":22.33,"l":22.04,"n":500,"o":22.18,"t":"2025-06-11T04:00:00Z","v":47262,"vw":22.165077},{"c":21.84,"h":21.96,"l":21.84,"n":128,"o":21.96,"t":"2025-06-12T04:00:00Z","v":16123,"vw":21.864393},{"c":21.27,"h":21.58,"l":21.27,"n":164,"o":21.364,"t":"2025-06-13T04:00:00Z","v":89655,"vw":21.400157},{"c":21.52,"h":21.83,"l":21.48,"n":345,"o":21.59,"t":"2025-06-16T04:00:00Z","v":45106,"vw":21.63445},{"c":21.29,"h":21.5,"l":21.22,"n":125,"o":21.43,"t":"2025-06-17T04:00:00Z","v":14477,"vw":21.379132},{"c":21.06,"h":21.1605,"l":20.99,"n":167,"o":21.1065,"t":"2025-06-18T04:00:00Z","v":18377,"vw":21.076224},{"c":20.56,"h":20.87,"l":20.52,"n":689,"o":20.87,"t":"2025-06-20T04:00:00Z","v":71334,"vw":20.628628},{"c":20.95,"h":20.98,"l":20.6,"n":256,"o":20.65,"t":"2025-06-23T04:00:00Z","v":30882,"vw":20.781791},{"c":21.6,"h":21.74,"l":21.26,"n":550,"o":21.26,"t":"2025-06-24T04:00:00Z","v":49380,"vw":21.52979},{"c":21.48,"h":21.61,"l":21.46,"n":159,"o":21.61,"t":"2025-06-25T04:00:00Z","v":73927,"vw":21.53079},{"c":21.25,"h":21.46,"l":21.21,"n":158,"o":21.46,"t":"2025-06-26T04:00:00Z","v":16238,"vw":21.36743},{"c":21.14,"h":21.15,"l":21.02,"n":167,"o":21.13,"t":"2025-06-27T04:00:00Z","v":14358,"vw":21.097129},{"c":21.11,"h":21.11,"l":20.915,"n":196,"o":20.96,"t":"2025-06-30T04:00:00Z","v":22300,"vw":20.987716},{"c":21.14,"h":21.1999,"l":21.02,"n":242,"o":21.02,"t":"2025-07-01T04:00:00Z","v":15276,"vw":21.122651},{"c":20.94,"h":21.084,"l":20.8376,"n":203,"o":20.92,"t":"2025-07-02T04:00:00Z","v":72880,"vw":20.890815},{"c":20.95,"h":21.03,"l":20.83,"n":395,"o":20.83,"t":"2025-07-03T04:00:00Z","v":118002,"vw":20.933996},{"c":20.9,"h":21.1119,"l":20.84,"n":274,"o":20.87,"t":"2025-07-07T04:00:00Z","v":33081,"vw":20.936935},{"c":21.16,"h":21.29,"l":21.14,"n":554,"o":21.15,"t":"2025-07-08T04:00:00Z","v":141451,"vw":21.200655},{"c":20.86,"h":20.99,"l":20.68,"n":1345,"o":20.99,"t":"2025-07-09T04:00:00Z","v":157524,"vw":20.806583},{"c":20.85,"h":20.98,"l":20.6936,"n":391,"o":20.8,"t":"2025-07-10T04:00:00Z","v":53578,"vw":20.770904},{"c":20.9,"h":21.03,"l":20.8886,"n":190,"o":20.9,"t":"2025-07-11T04:00:00Z","v":10743,"vw":20.917772},{"c":21.02,"h":21.11,"l":20.9,"n":171,"o":21.04,"t":"2025-07-14T04:00:00Z","v":20412,"vw":21.017583},{"c":21.5,"h":21.52,"l":21.185,"n":1402,"o":21.36,"t":"2025-07-15T04:00:00Z","v":193270,"vw":21.352944},{"c":21.4,"h":21.5,"l":21.23,"n":769,"o":21.33,"t":"2025-07-16T04:00:00Z","v":102958,"vw":21.342838},{"c":21.71,"h":21.71,"l":21.32,"n":1277,"o":21.39,"t":"2025-07-17T04:00:00Z","v":165421,"vw":21.578949},{"c":21.93,"h":22.1,"l":21.81,"n":753,"o":21.81,"t":"2025-07-18T04:00:00Z","v":69996,"vw":21.995545},{"c":21.96,"h":22.1,"l":21.919,"n":313,"o":21.95,"t":"2025-07-21T04:00:00Z","v":31507,"vw":22.004749},{"c":22.28,"h":22.345,"l":21.955,"n":1422,"o":22.09,"t":"2025-07-22T04:00:00Z","v":194182,"vw":22.206261},{"c":22.41,"h":22.46,"l":22.3028,"n":280,"o":22.36,"t":"2025-07-23T04:00:00Z","v":11564,"vw":22.400042},{"c":22.3,"h":22.42,"l":22.1801,"n":917,"o":22.42,"t":"2025-07-24T04:00:00Z","v":79657,"vw":22.327101},{"c":22.26,"h":22.26,"l":22.05,"n":289,"o":22.08,"t":"2025-07-25T04:00:00Z","v":34392,"vw":22.125111},{"c":22,"h":22.2,"l":21.99,"n":254,"o":22.16,"t":"2025-07-28T04:00:00Z","v":25552,"vw":22.129883},{"c":21.84,"h":22.2,"l":21.8,"n":801,"o":22.18,"t":"2025-07-29T04:00:00Z","v":52533,"vw":21.928486},{"c":21.43,"h":21.6867,"l":21.43,"n":238,"o":21.54,"t":"2025-07-30T04:00:00Z","v":24858,"vw":21.571443},{"c":21.16,"h":21.24,"l":21.07,"n":184,"o":21.15,"t":"2025-07-31T04:00:00Z","v":10032,"vw":21.162697},{"c":20.92,"h":21,"l":20.82,"n":1169,"o":21,"t":"2025-08-01T04:00:00Z","v":119628,"vw":20.890191},{"c":21.27,"h":21.34,"l":21.15,"n":448,"o":21.28,"t":"2025-08-04T04:00:00Z","v":31114,"vw":21.247695},{"c":21.19,"h":21.34,"l":21.0996,"n":272,"o":21.33,"t":"2025-08-05T04:00:00Z","v":30253,"vw":21.216691},{"c":21.4899,"h":21.49,"l":21.19,"n":575,"o":21.37,"t":"2025-08-06T04:00:00Z","v":117783,"vw":21.404068},{"c":21.5,"h":21.63,"l":21.47,"n":1041,"o":21.54,"t":"2025-08-07T04:00:00Z","v":69517,"vw":21.517096},{"c":21.45,"h":21.4835,"l":21.36,"n":161,"o":21.44,"t":"2025-08-08T04:00:00Z","v":17016,"vw":21.442369},{"c":21.33,"h":21.5915,"l":21.3,"n":210,"o":21.45,"t":"2025-08-11T04:00:00Z","v":19075,"vw":21.39944},{"c":21.71,"h":21.71,"l":21.43,"n":150,"o":21.43,"t":"2025-08-12T04:00:00Z","v":9812,"vw":21.59772},{"c":22.09,"h":22.14,"l":21.93,"n":877,"o":22.07,"t":"2025-08-13T04:00:00Z","v":78072,"vw":22.04663},{"c":21.76,"h":21.89,"l":21.6301,"n":196,"o":21.77,"t":"2025-08-14T04:00:00Z","v":21947,"vw":21.774792},{"c":21.87,"h":21.95,"l":21.84,"n":183,"o":21.85,"t":"2025-08-15T04:00:00Z","v":12872,"vw":21.907104},{"c":22.14,"h":22.24,"l":22.06,"n":630,"o":22.24,"t":"2025-08-18T04:00:00Z","v":15654,"vw":22.09407},{"c":22.23,"h":22.4599,"l":22.141,"n":693,"o":22.2,"t":"2025-08-19T04:00:00Z","v":90446,"vw":22.289537},{"c":22.31,"h":22.47,"l":22.24,"n":359,"o":22.38,"t":"2025-08-20T04:00:00Z","v":26068,"vw":22.333372},{"c":22.55,"h":22.55,"l":22.27,"n":180,"o":22.27,"t":"2025-08-21T04:00:00Z","v":16549,"vw":22.480434},{"c":23.41,"h":23.4501,"l":22.93,"n":573,"o":22.93,"t":"2025-08-22T04:00:00Z","v":69366,"vw":23.271171},{"c":23.15,"h":23.64,"l":23.06,"n":813,"o":23.32,"t":"2025-08-25T04:00:00Z","v":59690,"vw":23.388961},{"c":23.28,"h":23.51,"l":23.245,"n":990,"o":23.39,"t":"2025-08-26T04:00:00Z","v":146512,"vw":23.401417},{"c":22.51,"h":22.58,"l":22.36,"n":1187,"o":22.58,"t":"2025-08-27T04:00:00Z","v":159101,"vw":22.455612},{"c":22.57,"h":22.59,"l":22.39,"n":311,"o":22.44,"t":"2025-08-28T04:00:00Z","v":32409,"vw":22.496605},{"c":22.89,"h":22.9,"l":22.66,"n":330,"o":22.76,"t":"2025-08-29T04:00:00Z","v":87350,"vw":22.821656},{"c":22.72,"h":22.7892,"l":22.4914,"n":240,"o":22.5,"t":"2025-09-02T04:00:00Z","v":33641,"vw":22.691935},{"c":22.71,"h":22.72,"l":22.47,"n":1079,"o":22.64,"t":"2025-09-03T04:00:00Z","v":98972,"vw":22.638366},{"c":22.39,"h":22.455,"l":22.21,"n":1424,"o":22.36,"t":"2025-09-04T04:00:00Z","v":147349,"vw":22.347799},{"c":22.8,"h":22.84,"l":22.6107,"n":576,"o":22.75,"t":"2025-09-05T04:00:00Z","v":22932,"vw":22.765783},{"c":23.07,"h":23.12,"l":22.85,"n":1089,"o":22.94,"t":"2025-09-08T04:00:00Z","v":82295,"vw":22.961611},{"c":23.25,"h":23.3,"l":23.1,"n":213,"o":23.1,"t":"2025-09-09T04:00:00Z","v":13244,"vw":23.188782},{"c":22.93,"h":23.17,"l":22.85,"n":309,"o":23.09,"t":"2025-09-10T04:00:00Z","v":19698,"vw":22.92349},{"c":23.38,"h":23.39,"l":23.04,"n":503,"o":23.04,"t":"2025-09-11T04:00:00Z","v":41712,"vw":23.265713},{"c":23.07,"h":23.17,"l":22.98,"n":322,"o":23.17,"t":"2025-09-12T04:00:00Z","v":33651,"vw":23.048839},{"c":23.27,"h":23.3691,"l":23.23,"n":252,"o":23.36,"t":"2025-09-15T04:00:00Z","v":27363,"vw":23.325741},{"c":23.7,"h":23.73,"l":23.37,"n":454,"o":23.38,"t":"2025-09-16T04:00:00Z","v":28693,"vw":23.556222},{"c":24.21,"h":24.26,"l":24,"n":519,"o":24.17,"t":"2025-09-17T04:00:00Z","v":92650,"vw":24.117803},{"c":23.98,"h":24.08,"l":23.9,"n":875,"o":23.9,"t":"2025-09-18T04:00:00Z","v":49958,"vw":24.01244},{"c":24.03,"h":24.2,"l":24,"n":423,"o":24.2,"t":"2025-09-19T04:00:00Z","v":105571,"vw":24.120155},{"c":23.77,"h":23.9662,"l":23.64,"n":289,"o":23.84,"t":"2025-09-22T04:00:00Z","v":19802,"vw":23.816601},{"c":23.38,"h":23.65,"l":23.32,"n":711,"o":23.51,"t":"2025-09-23T04:00:00Z","v":81467,"vw":23.505811},{"c":23.62,"h":23.83,"l":23.552,"n":484,"o":23.69,"t":"2025-09-24T04:00:00Z","v":43582,"vw":23.660637},{"c":23.7723,"h":23.9,"l":23.58,"n":282,"o":23.71,"t":"2025-09-25T04:00:00Z","v":20987,"vw":23.780929},{"c":23.55,"h":23.6286,"l":23.42,"n":748,"o":23.58,"t":"2025-09-26T04:00:00Z","v":64022,"vw":23.522823},{"c":23.93,"h":24.015,"l":23.825,"n":743,"o":23.92,"t":"2025-09-29T04:00:00Z","v":63291,"vw":23.908156},{"c":24.19,"h":24.39,"l":24.06,"n":790,"o":24.13,"t":"2025-09-30T04:00:00Z","v":73515,"vw":24.174969},{"c":24.3609,"h":24.3992,"l":24.19,"n":190,"o":24.19,"t":"2025-10-01T04:00:00Z","v":10909,"vw":24.262227},{"c":24.6,"h":24.67,"l":24.542,"n":919,"o":24.61,"t":"2025-10-02T04:00:00Z","v":128894,"vw":24.651834},{"c":24.34,"h":24.63,"l":24.28,"n":265,"o":24.44,"t":"2025-10-03T04:00:00Z","v":35179,"vw":24.345479},{"c":24.28,"h":24.33,"l":24.0496,"n":738,"o":24.1,"t":"2025-10-06T04:00:00Z","v":63957,"vw":24.260042},{"c":24.01,"h":24.43,"l":23.9,"n":802,"o":24.28,"t":"2025-10-07T04:00:00Z","v":69518,"vw":24.052831},{"c":24.1,"h":24.12,"l":23.8854,"n":226,"o":24,"t":"2025-10-08T04:00:00Z","v":21602,"vw":24.021173},{"c":23.56,"h":23.93,"l":23.54,"n":273,"o":23.93,"t":"2025-10-09T04:00:00Z","v":70082,"vw":23.622837},{"c":22.17,"h":23.62,"l":22.0386,"n":1797,"o":23.49,"t":"2025-10-10T04:00:00Z","v":240378,"vw":22.919444},{"c":23.02,"h":23.12,"l":22.89,"n":598,"o":23.12,"t":"2025-10-13T04:00:00Z","v":50393,"vw":22.968648},{"c":22.72,"h":22.901,"l":22.47,"n":1546,"o":22.47,"t":"2025-10-14T04:00:00Z","v":155276,"vw":22.731564},{"c":23.1,"h":23.2586,"l":22.99,"n":686,"o":23.08,"t":"2025-10-15T04:00:00Z","v":83095,"vw":23.046845},{"c":23.07,"h":23.26,"l":22.91,"n":1791,"o":23.11,"t":"2025-10-16T04:00:00Z","v":186399,"vw":23.112618},{"c":23.14,"h":23.149,"l":22.74,"n":217,"o":22.74,"t":"2025-10-17T04:00:00Z","v":34000,"vw":22.96273},{"c":23.45,"h":23.5,"l":23.0336,"n":523,"o":23.06,"t":"2025-10-20T04:00:00Z","v":42412,"vw":23.246574},{"c":23.18,"h":23.38,"l":23.1,"n":925,"o":23.2,"t":"2025-10-21T04:00:00Z","v":76963,"vw":23.216609},{"c":23.0216,"h":23.16,"l":22.89,"n":119,"o":23.09,"t":"2025-10-22T04:00:00Z","v":5280,"vw":23.076089},{"c":23.398,"h":23.5199,"l":23.2108,"n":111,"o":23.25,"t":"2025-10-23T04:00:00Z","v":7043,"vw":23.395675},{"c":23.44,"h":23.5,"l":23.28,"n":309,"o":23.41,"t":"2025-10-24T04:00:00Z","v":48351,"vw":23.394688},{"c":23.7285,"h":23.8,"l":23.6736,"n":359,"o":23.79,"t":"2025-10-27T04:00:00Z","v":26607,"vw":23.755131},{"c":23.46,"h":23.525,"l":23.4,"n":184,"o":23.46,"t":"2025-10-28T04:00:00Z","v":5838,"vw":23.473305},{"c":23.6,"h":23.74,"l":23.49,"n":358,"o":23.69,"t":"2025-10-29T04:00:00Z","v":47385,"vw":23.600336},{"c":23.25,"h":23.3637,"l":23.18,"n":151,"o":23.18,"t":"2025-10-30T04:00:00Z","v":10278,"vw":23.269423},{"c":23.05,"h":23.0601,"l":22.84,"n":741,"o":23,"t":"2025-10-31T04:00:00Z","v":35390,"vw":23.009975},{"c":22.9,"h":23,"l":22.71,"n":1117,"o":22.92,"t":"2025-11-03T05:00:00Z","v":134886,"vw":22.868156},{"c":22.501,"h":22.7,"l":22.4604,"n":211,"o":22.6,"t":"2025-11-04T05:00:00Z","v":12112,"vw":22.529942},{"c":22.73,"h":22.79,"l":22.5,"n":1617,"o":22.56,"t":"2025-11-05T05:00:00Z","v":139270,"vw":22.674392},{"c":22.819,"h":23.12,"l":22.819,"n":190,"o":22.89,"t":"2025-11-06T05:00:00Z","v":12888,"vw":22.980108},{"c":22.6,"h":22.66,"l":22.381,"n":200,"o":22.66,"t":"2025-11-07T05:00:00Z","v":16278,"vw":22.46941},{"c":23.36,"h":23.42,"l":23,"n":653,"o":23,"t":"2025-11-10T05:00:00Z","v":84267,"vw":23.175784},{"c":23.25,"h":23.36,"l":23.25,"n":165,"o":23.36,"t":"2025-11-11T05:00:00Z","v":3607,"vw":23.285047},{"c":23.09,"h":23.24,"l":23.02,"n":285,"o":23.24,"t":"2025-11-12T05:00:00Z","v":29361,"vw":23.085176},{"c":22.92,"h":23.33,"l":22.92,"n":228,"o":23.33,"t":"2025-11-13T05:00:00Z","v":41491,"vw":23.139516},{"c":22.59,"h":22.7901,"l":22.48,"n":248,"o":22.65,"t":"2025-11-14T05:00:00Z","v":24158,"vw":22.634875},{"c":22.36,"h":22.56,"l":22.33,"n":171,"o":22.43,"t":"2025-11-17T05:00:00Z","v":18129,"vw":22.42582},{"c":22.22,"h":22.27,"l":22.02,"n":193,"o":22.12,"t":"2025-11-18T05:00:00Z","v":33973,"vw":22.067339},{"c":21.88,"h":22.05,"l":21.8401,"n":185,"o":22.04,"t":"2025-11-19T05:00:00Z","v":8212,"vw":21.920662},{"c":21.36,"h":21.96,"l":21.36,"n":299,"o":21.93,"t":"2025-11-20T05:00:00Z","v":40869,"vw":21.556141},{"c":21.55,"h":21.62,"l":21.1601,"n":279,"o":21.23,"t":"2025-11-21T05:00:00Z","v":41525,"vw":21.290654},{"c":21.8,"h":21.87,"l":21.76,"n":161,"o":21.76,"t":"2025-11-24T05:00:00Z","v":11910,"vw":21.799945},{"c":21.96,"h":21.975,"l":21.78,"n":253,"o":21.9,"t":"2025-11-25T05:00:00Z","v":22076,"vw":21.876618},{"c":21.9,"h":22.19,"l":21.9,"n":171,"o":22,"t":"2025-11-26T05:00:00Z","v":30744,"vw":21.939393},{"c":22.09,"h":22.19,"l":21.97,"n":278,"o":22.13,"t":"2025-11-28T05:00:00Z","v":72037,"vw":22.019563},{"c":22.16,"h":22.34,"l":22.11,"n":315,"o":22.11,"t":"2025-12-01T05:00:00Z","v":32476,"vw":22.249381},{"c":22.13,"h":22.13,"l":21.94,"n":350,"o":22.08,"t":"2025-12-02T05:00:00Z","v":42022,"vw":21.959707},{"c":21.8601,"h":21.98,"l":21.7922,"n":170,"o":21.86,"t":"2025-12-03T05:00:00Z","v":13339,"vw":21.857294},{"c":21.81,"h":21.94,"l":21.81,"n":132,"o":21.94,"t":"2025-12-04T05:00:00Z","v":8246,"vw":21.831568},{"c":22.0406,"h":22.14,"l":21.9946,"n":118,"o":22.14,"t":"2025-12-05T05:00:00Z","v":17401,"vw":22.116986},{"c":21.97,"h":22,"l":21.83,"n":279,"o":21.91,"t":"2025-12-08T05:00:00Z","v":29146,"vw":21.922589},{"c":21.55,"h":21.62,"l":21.5,"n":382,"o":21.53,"t":"2025-12-09T05:00:00Z","v":32355,"vw":21.544307},{"c":21.77,"h":21.8626,"l":21.55,"n":192,"o":21.67,"t":"2025-12-10T05:00:00Z","v":73371,"vw":21.79026},{"c":21.6996,"h":21.7353,"l":21.56,"n":268,"o":21.65,"t":"2025-12-11T05:00:00Z","v":24670,"vw":21.666091},{"c":21.6688,"h":21.88,"l":21.59,"n":194,"o":21.72,"t":"2025-12-12T05:00:00Z","v":25668,"vw":21.656399},{"c":21.46,"h":21.73,"l":21.46,"n":253,"o":21.73,"t":"2025-12-15T05:00:00Z","v":20616,"vw":21.537417},{"c":21.3889,"h":21.4,"l":21.2368,"n":421,"o":21.35,"t":"2025-12-16T05:00:00Z","v":23474,"vw":21.316715},{"c":21.2659,"h":21.57,"l":21.24,"n":169,"o":21.54,"t":"2025-12-17T05:00:00Z","v":16654,"vw":21.377388},{"c":21.335,"h":21.5,"l":21.32,"n":277,"o":21.39,"t":"2025-12-18T05:00:00Z","v":27858,"vw":21.40379},{"c":21.65,"h":21.6607,"l":21.56,"n":127,"o":21.56,"t":"2025-12-19T05:00:00Z","v":9054,"vw":21.615003},{"c":21.9,"h":21.9,"l":21.65,"n":879,"o":21.71,"t":"2025-12-22T05:00:00Z","v":81251,"vw":21.825371},{"c":21.69,"h":21.73,"l":21.61,"n":184,"o":21.65,"t":"2025-12-23T05:00:00Z","v":16031,"vw":21.676923},{"c":21.7086,"h":21.8,"l":21.67,"n":124,"o":21.69,"t":"2025-12-24T05:00:00Z","v":5210,"vw":21.723349},{"c":21.9625,"h":21.968,"l":21.9,"n":142,"o":21.9,"t":"2025-12-26T05:00:00Z","v":5472,"vw":21.924857},{"c":21.77,"h":21.79,"l":21.63,"n":232,"o":21.63,"t":"2025-12-29T05:00:00Z","v":22268,"vw":21.686551},{"c":21.525,"h":21.64,"l":21.515,"n":137,"o":21.64,"t":"2025-12-30T05:00:00Z","v":11688,"vw":21.540564},{"c":21.265,"h":21.3546,"l":21.21,"n":211,"o":21.34,"t":"2025-12-31T05:00:00Z","v":20628,"vw":21.254696},{"c":21.86,"h":21.8699,"l":21.705,"n":195,"o":21.76,"t":"2026-01-02T05:00:00Z","v":8464,"vw":21.80121},{"c":21.83,"h":21.885,"l":21.4301,"n":261,"o":21.57,"t":"2026-01-05T05:00:00Z","v":16794,"vw":21.638168},{"c":21.91,"h":22.13,"l":21.86,"n":922,"o":21.89,"t":"2026-01-06T05:00:00Z","v":135937,"vw":21.956207},{"c":21.6,"h":21.79,"l":21.59,"n":392,"o":21.77,"t":"2026-01-07T05:00:00Z","v":82273,"vw":21.683777},{"c":21.87,"h":21.87,"l":21.5,"n":901,"o":21.52,"t":"2026-01-08T05:00:00Z","v":115816,"vw":21.764145},{"c":21.65,"h":21.82,"l":21.6,"n":269,"o":21.82,"t":"2026-01-09T05:00:00Z","v":158176,"vw":21.698183},{"c":22.47,"h":22.49,"l":21.91,"n":979,"o":21.93,"t":"2026-01-12T05:00:00Z","v":141799,"vw":22.230994},{"c":21.94,"h":22.12,"l":21.9001,"n":238,"o":22.07,"t":"2026-01-13T05:00:00Z","v":16709,"vw":21.980362},{"c":21.49,"h":21.6224,"l":21.41,"n":1345,"o":21.59,"t":"2026-01-14T05:00:00Z","v":157898,"vw":21.497666},{"c":21.59,"h":21.68,"l":21.39,"n":398,"o":21.49,"t":"2026-01-15T05:00:00Z","v":39176,"vw":21.55131},{"c":21.19,"h":21.53,"l":21.11,"n":386,"o":21.39,"t":"2026-01-16T05:00:00Z","v":45148,"vw":21.196329},{"c":21.115,"h":21.26,"l":21.03,"n":529,"o":21.09,"t":"2026-01-20T05:00:00Z","v":63868,"vw":21.128695},{"c":21.43,"h":21.53,"l":21.295,"n":223,"o":21.36,"t":"2026-01-21T05:00:00Z","v":11820,"vw":21.393793},{"c":21.61,"h":21.7799,"l":21.5,"n":945,"o":21.5,"t":"2026-01-22T05:00:00Z","v":118679,"vw":21.680921},{"c":21.64,"h":21.74,"l":21.53,"n":266,"o":21.58,"t":"2026-01-23T05:00:00Z","v":21863,"vw":21.583705},{"c":21.42,"h":21.55,"l":21.345,"n":864,"o":21.37,"t":"2026-01-26T05:00:00Z","v":89919,"vw":21.457629},{"c":21.46,"h":21.55,"l":21.35,"n":417,"o":21.52,"t":"2026-01-27T05:00:00Z","v":34988,"vw":21.449811},{"c":21.45,"h":21.81,"l":21.44,"n":224,"o":21.67,"t":"2026-01-28T05:00:00Z","v":24380,"vw":21.580206},{"c":21.66,"h":21.84,"l":21.43,"n":367,"o":21.62,"t":"2026-01-29T05:00:00Z","v":32644,"vw":21.606439},{"c":21.14,"h":21.405,"l":21.11,"n":202,"o":21.4,"t":"2026-01-30T05:00:00Z","v":14060,"vw":21.22784},{"c":20.935,"h":21.05,"l":20.83,"n":216,"o":20.94,"t":"2026-02-02T05:00:00Z","v":12283,"vw":20.938153},{"c":20.886,"h":20.97,"l":20.71,"n":183,"o":20.88,"t":"2026-02-03T05:00:00Z","v":8592,"vw":20.871484},{"c":20.66,"h":20.97,"l":20.63,"n":344,"o":20.91,"t":"2026-02-04T05:00:00Z","v":41692,"vw":20.753756},{"c":20.985,"h":21.13,"l":20.92,"n":137,"o":21.02,"t":"2026-02-05T05:00:00Z","v":11255,"vw":21.047884},{"c":21.59,"h":21.59,"l":21.27,"n":194,"o":21.27,"t":"2026-02-06T05:00:00Z","v":45309,"vw":21.473447},{"c":21.5054,"h":21.5522,"l":21.41,"n":146,"o":21.41,"t":"2026-02-09T05:00:00Z","v":34902,"vw":21.490561},{"c":21.52,"h":21.62,"l":21.4,"n":549,"o":21.41,"t":"2026-02-10T05:00:00Z","v":81124,"vw":21.537572},{"c":21.52,"h":21.53,"l":21.3301,"n":331,"o":21.46,"t":"2026-02-11T05:00:00Z","v":109806,"vw":21.501181},{"c":21.02,"h":21.33,"l":20.8695,"n":246,"o":21.33,"t":"2026-02-12T05:00:00Z","v":37635,"vw":21.11207},{"c":20.96,"h":21.03,"l":20.8701,"n":217,"o":20.89,"t":"2026-02-13T05:00:00Z","v":49115,"vw":20.937733},{"c":21.02,"h":21.14,"l":20.8,"n":511,"o":20.95,"t":"2026-02-17T05:00:00Z","v":29391,"vw":21.011907},{"c":21.18,"h":21.29,"l":21.1304,"n":117,"o":21.29,"t":"2026-02-18T05:00:00Z","v":8347,"vw":21.154},{"c":21.0018,"h":21.14,"l":20.94,"n":164,"o":21.14,"t":"2026-02-19T05:00:00Z","v":5172,"vw":21.028141},{"c":21.15,"h":21.15,"l":20.74,"n":163,"o":20.74,"t":"2026-02-20T05:00:00Z","v":35018,"vw":21.02719},{"c":21.1,"h":21.4,"l":21.07,"n":189,"o":21.3,"t":"2026-02-23T05:00:00Z","v":21931,"vw":21.238717},{"c":21.1105,"h":21.12,"l":20.92,"n":193,"o":20.92,"t":"2026-02-24T05:00:00Z","v":24330,"vw":21.05496},{"c":21.15,"h":21.16,"l":20.9207,"n":589,"o":21.08,"t":"2026-02-25T05:00:00Z","v":102098,"vw":21.044774},{"c":20.59,"h":20.65,"l":20.45,"n":279,"o":20.65,"t":"2026-02-26T05:00:00Z","v":26631,"vw":20.57914},{"c":20.44,"h":20.57,"l":20.42,"n":283,"o":20.56,"t":"2026-02-27T05:00:00Z","v":29608,"vw":20.474707},{"c":20.3,"h":20.31,"l":19.86,"n":318,"o":20.07,"t":"2026-03-02T05:00:00Z","v":33967,"vw":20.159398},{"c":19.51,"h":19.6099,"l":19.115,"n":321,"o":19.42,"t":"2026-03-03T05:00:00Z","v":35443,"vw":19.300446},{"c":19.59,"h":19.66,"l":19.49,"n":669,"o":19.62,"t":"2026-03-04T05:00:00Z","v":98508,"vw":19.58942},{"c":19.27,"h":19.4,"l":19.15,"n":371,"o":19.22,"t":"2026-03-05T05:00:00Z","v":57547,"vw":19.192043},{"c":19.53,"h":19.66,"l":19.44,"n":470,"o":19.5,"t":"2026-03-06T05:00:00Z","v":29110,"vw":19.55454},{"c":19.98,"h":20.02,"l":19.48,"n":990,"o":19.64,"t":"2026-03-09T04:00:00Z","v":131649,"vw":19.800957},{"c":20,"h":20.29,"l":19.83,"n":214,"o":19.95,"t":"2026-03-10T04:00:00Z","v":15828,"vw":20.078572},{"c":19.96,"h":20.085,"l":19.91,"n":189,"o":20.05,"t":"2026-03-11T04:00:00Z","v":10310,"vw":19.973284},{"c":19.86,"h":20.03,"l":19.8,"n":373,"o":19.95,"t":"2026-03-12T04:00:00Z","v":129896,"vw":19.91205},{"c":19.97,"h":20.14,"l":19.86,"n":262,"o":20.01,"t":"2026-03-13T04:00:00Z","v":33793,"vw":20.006816},{"c":20.24,"h":20.42,"l":20.15,"n":1051,"o":20.25,"t":"2026-03-16T04:00:00Z","v":116736,"vw":20.259136},{"c":20.47,"h":20.56,"l":20.35,"n":169,"o":20.52,"t":"2026-03-17T04:00:00Z","v":8626,"vw":20.451474},{"c":19.88,"h":20.2908,"l":19.88,"n":148,"o":20.19,"t":"2026-03-18T04:00:00Z","v":37440,"vw":20.151593},{"c":19.83,"h":19.84,"l":19.45,"n":156,"o":19.78,"t":"2026-03-19T04:00:00Z","v":19910,"vw":19.628809},{"c":19.3796,"h":19.68,"l":19.32,"n":187,"o":19.68,"t":"2026-03-20T04:00:00Z","v":15638,"vw":19.468403},{"c":19.63,"h":19.8399,"l":19.505,"n":352,"o":19.6,"t":"2026-03-23T04:00:00Z","v":28640,"vw":19.640652},{"c":19.72,"h":19.84,"l":19.61,"n":214,"o":19.61,"t":"2026-03-24T04:00:00Z","v":34176,"vw":19.757432},{"c":20.02,"h":20.23,"l":20.02,"n":109,"o":20.04,"t":"2026-03-25T04:00:00Z","v":6305,"vw":20.139644},{"c":19.49,"h":19.95,"l":19.47,"n":275,"o":19.62,"t":"2026-03-26T04:00:00Z","v":1015867,"vw":19.570429},{"c":19.29,"h":19.58,"l":19.28,"n":296,"o":19.58,"t":"2026-03-27T04:00:00Z","v":53646,"vw":19.461273},{"c":19.22,"h":19.44,"l":19.2,"n":413,"o":19.36,"t":"2026-03-30T04:00:00Z","v":355773,"vw":19.320905},{"c":19.88,"h":19.88,"l":19.22,"n":400,"o":19.4,"t":"2026-03-31T04:00:00Z","v":63764,"vw":19.580638},{"c":19.8,"h":19.96,"l":19.68,"n":115,"o":19.77,"t":"2026-04-01T04:00:00Z","v":5915,"vw":19.772664},{"c":19.7893,"h":19.7893,"l":19.44,"n":135,"o":19.54,"t":"2026-04-02T04:00:00Z","v":25561,"vw":19.546304},{"c":19.67,"h":19.815,"l":19.66,"n":125,"o":19.74,"t":"2026-04-06T04:00:00Z","v":14767,"vw":19.748373},{"c":19.61,"h":19.635,"l":19.36,"n":123,"o":19.61,"t":"2026-04-07T04:00:00Z","v":17435,"vw":19.512758},{"c":20.34,"h":20.49,"l":20.28,"n":712,"o":20.42,"t":"2026-04-08T04:00:00Z","v":79949,"vw":20.388579},{"c":20.1755,"h":20.27,"l":20,"n":106,"o":20.14,"t":"2026-04-09T04:00:00Z","v":9652,"vw":20.1109},{"c":20.27,"h":20.43,"l":20.25,"n":101,"o":20.34,"t":"2026-04-10T04:00:00Z","v":3446,"vw":20.301268},{"c":20.32,"h":20.33,"l":20.09,"n":187,"o":20.2,"t":"2026-04-13T04:00:00Z","v":13733,"vw":20.188624},{"c":20.51,"h":20.6,"l":20.36,"n":184,"o":20.36,"t":"2026-04-14T04:00:00Z","v":14448,"vw":20.529176},{"c":20.48,"h":20.51,"l":20.33,"n":166,"o":20.34,"t":"2026-04-15T04:00:00Z","v":22087,"vw":20.409693},{"c":20.7702,"h":20.93,"l":20.67,"n":155,"o":20.77,"t":"2026-04-16T04:00:00Z","v":14167,"vw":20.809907},{"c":21.03,"h":21.17,"l":21.01,"n":138,"o":21.07,"t":"2026-04-17T04:00:00Z","v":10968,"vw":21.092237},{"c":20.74,"h":20.85,"l":20.68,"n":219,"o":20.79,"t":"2026-04-20T04:00:00Z","v":21507,"vw":20.782107},{"c":20.37,"h":20.82,"l":20.37,"n":117,"o":20.74,"t":"2026-04-21T04:00:00Z","v":12001,"vw":20.593637},{"c":20.29,"h":20.4,"l":20.27,"n":372,"o":20.4,"t":"2026-04-22T04:00:00Z","v":34425,"vw":20.32178},{"c":19.91,"h":20.02,"l":19.78,"n":199,"o":20.02,"t":"2026-04-23T04:00:00Z","v":30885,"vw":19.870948},{"c":19.93,"h":19.93,"l":19.72,"n":481,"o":19.82,"t":"2026-04-24T04:00:00Z","v":83801,"vw":19.814485},{"c":19.795,"h":19.84,"l":19.7542,"n":134,"o":19.81,"t":"2026-04-27T04:00:00Z","v":6445,"vw":19.813964},{"c":19.58,"h":19.64,"l":19.5,"n":249,"o":19.5,"t":"2026-04-28T04:00:00Z","v":23511,"vw":19.589558},{"c":19.7545,"h":19.82,"l":19.71,"n":119,"o":19.82,"t":"2026-04-29T04:00:00Z","v":4021,"vw":19.765314},{"c":20.0241,"h":20.0241,"l":19.69,"n":135,"o":19.76,"t":"2026-04-30T04:00:00Z","v":9431,"vw":19.88229},{"c":20,"h":20.15,"l":19.94,"n":139,"o":19.94,"t":"2026-05-01T04:00:00Z","v":29931,"vw":19.982832},{"c":19.81,"h":19.92,"l":19.76,"n":134,"o":19.83,"t":"2026-05-04T04:00:00Z","v":5403,"vw":19.83786},{"c":19.6217,"h":19.75,"l":19.6011,"n":248,"o":19.75,"t":"2026-05-05T04:00:00Z","v":13164,"vw":19.645205},{"c":20.0011,"h":20.0011,"l":19.62,"n":242,"o":19.62,"t":"2026-05-06T04:00:00Z","v":17667,"vw":19.882845},{"c":20.08,"h":20.17,"l":20.04,"n":2141,"o":20.09,"t":"2026-05-07T04:00:00Z","v":246944,"vw":20.105579},{"c":19.98,"h":20.21,"l":19.89,"n":147,"o":20.1,"t":"2026-05-08T04:00:00Z","v":14061,"vw":20.012719},{"c":20.06,"h":20.2,"l":20,"n":206,"o":20,"t":"2026-05-11T04:00:00Z","v":12232,"vw":20.053902},{"c":19.9707,"h":19.9707,"l":19.67,"n":139,"o":19.93,"t":"2026-05-12T04:00:00Z","v":9833,"vw":19.799157},{"c":20.39,"h":20.48,"l":19.78,"n":476,"o":19.78,"t":"2026-05-13T04:00:00Z","v":38179,"vw":20.348385},{"c":19.785,"h":20,"l":19.7621,"n":207,"o":19.94,"t":"2026-05-14T04:00:00Z","v":16211,"vw":19.856747},{"c":19.31,"h":19.55,"l":19.3,"n":474,"o":19.51,"t":"2026-05-15T04:00:00Z","v":47666,"vw":19.396999},{"c":19.04,"h":19.31,"l":19.01,"n":498,"o":19.27,"t":"2026-05-18T04:00:00Z","v":42440,"vw":19.092363},{"c":19,"h":19.11,"l":19,"n":206,"o":19.06,"t":"2026-05-19T04:00:00Z","v":11349,"vw":19.050869},{"c":18.97,"h":19.05,"l":18.845,"n":326,"o":19,"t":"2026-05-20T04:00:00Z","v":52006,"vw":18.954988},{"c":18.86,"h":18.95,"l":18.66,"n":423,"o":18.8,"t":"2026-05-21T04:00:00Z","v":53921,"vw":18.758697},{"c":18.55,"h":18.585,"l":18.4001,"n":288,"o":18.41,"t":"2026-05-22T04:00:00Z","v":25023,"vw":18.461629},{"c":18.54,"h":18.63,"l":18.53,"n":446,"o":18.58,"t":"2026-05-26T04:00:00Z","v":110572,"vw":18.566346},{"c":18.26,"h":18.34,"l":18.14,"n":408,"o":18.14,"t":"2026-05-27T04:00:00Z","v":45992,"vw":18.23484},{"c":18.02,"h":18.06,"l":17.77,"n":711,"o":17.77,"t":"2026-05-28T04:00:00Z","v":275699,"vw":17.828257},{"c":18.06,"h":18.16,"l":17.965,"n":180,"o":18,"t":"2026-05-29T04:00:00Z","v":13190,"vw":18.070711},{"c":18.47,"h":18.55,"l":18.2,"n":323,"o":18.22,"t":"2026-06-01T04:00:00Z","v":28611,"vw":18.395264},{"c":18.9,"h":19.02,"l":18.84,"n":171,"o":19.01,"t":"2026-06-02T04:00:00Z","v":8623,"vw":18.945817},{"c":18.35,"h":18.65,"l":18.34,"n":197,"o":18.47,"t":"2026-06-03T04:00:00Z","v":12647,"vw":18.568665},{"c":18.3071,"h":18.52,"l":18.255,"n":117,"o":18.4247,"t":"2026-06-04T04:00:00Z","v":4800,"vw":18.32154},{"c":17.991,"h":18.15,"l":17.92,"n":238,"o":18.15,"t":"2026-06-05T04:00:00Z","v":15559,"vw":18.024344},{"c":17.83,"h":17.93,"l":17.75,"n":455,"o":17.92,"t":"2026-06-08T04:00:00Z","v":23109,"vw":17.852561},{"c":17.619,"h":17.94,"l":17.5725,"n":326,"o":17.9,"t":"2026-06-09T04:00:00Z","v":37167,"vw":17.689053},{"c":17.715,"h":17.805,"l":17.6,"n":227,"o":17.6,"t":"2026-06-10T04:00:00Z","v":51047,"vw":17.744344},{"c":17.6,"h":17.68,"l":17.335,"n":1054,"o":17.46,"t":"2026-06-11T04:00:00Z","v":166566,"vw":17.478522},{"c":17.83,"h":17.83,"l":17.6913,"n":160,"o":17.74,"t":"2026-06-12T04:00:00Z","v":15424,"vw":17.751831},{"c":17.83,"h":17.94,"l":17.78,"n":578,"o":17.9,"t":"2026-06-15T04:00:00Z","v":67092,"vw":17.856804},{"c":17.5,"h":17.59,"l":17.39,"n":252,"o":17.47,"t":"2026-06-16T04:00:00Z","v":12300,"vw":17.494984},{"c":16.99,"h":17.4,"l":16.98,"n":226,"o":17.22,"t":"2026-06-17T04:00:00Z","v":14993,"vw":17.131171},{"c":16.87,"h":16.96,"l":16.8301,"n":427,"o":16.9,"t":"2026-06-18T04:00:00Z","v":40711,"vw":16.88709},{"c":16.65,"h":16.79,"l":16.55,"n":887,"o":16.7,"t":"2026-06-22T04:00:00Z","v":84451,"vw":16.650745},{"c":16.37,"h":16.385,"l":16.3,"n":193,"o":16.34,"t":"2026-06-23T04:00:00Z","v":15056,"vw":16.342251},{"c":16.05,"h":16.22,"l":16.04,"n":536,"o":16.05,"t":"2026-06-24T04:00:00Z","v":39245,"vw":16.112261},{"c":15.72,"h":15.88,"l":15.7,"n":224,"o":15.88,"t":"2026-06-25T04:00:00Z","v":13242,"vw":15.765077},{"c":15.82,"h":15.84,"l":15.48,"n":348,"o":15.48,"t":"2026-06-26T04:00:00Z","v":34724,"vw":15.731051},{"c":15.83,"h":16,"l":15.74,"n":360,"o":15.83,"t":"2026-06-29T04:00:00Z","v":31151,"vw":15.795823},{"c":15.81,"h":15.94,"l":15.81,"n":177,"o":15.815,"t":"2026-06-30T04:00:00Z","v":16971,"vw":15.858513},{"c":16.25,"h":16.34,"l":15.77,"n":276,"o":15.77,"t":"2026-07-01T04:00:00Z","v":24536,"vw":16.224122},{"c":16.28,"h":16.49,"l":16.2,"n":513,"o":16.38,"t":"2026-07-02T04:00:00Z","v":56902,"vw":16.278085},{"c":16.65,"h":16.78,"l":16.51,"n":264,"o":16.6,"t":"2026-07-06T04:00:00Z","v":18941,"vw":16.610914},{"c":16.73,"h":16.9,"l":16.68,"n":633,"o":16.75,"t":"2026-07-07T04:00:00Z","v":68794,"vw":16.748803},{"c":17.02,"h":17.05,"l":16.91,"n":377,"o":16.92,"t":"2026-07-08T04:00:00Z","v":31583,"vw":16.992559},{"c":16.91,"h":17.02,"l":16.74,"n":304,"o":16.74,"t":"2026-07-09T04:00:00Z","v":21866,"vw":16.922849},{"c":17.22,"h":17.31,"l":17.08,"n":376,"o":17.08,"t":"2026-07-10T04:00:00Z","v":49263,"vw":17.228784},{"c":16.9944,"h":17.21,"l":16.97,"n":200,"o":17.21,"t":"2026-07-13T04:00:00Z","v":17622,"vw":17.057027},{"c":17.17,"h":17.28,"l":17.17,"n":274,"o":17.28,"t":"2026-07-14T04:00:00Z","v":19093,"vw":17.245657},{"c":17.64,"h":17.6618,"l":17.49,"n":172,"o":17.49,"t":"2026-07-15T04:00:00Z","v":42209,"vw":17.639713},{"c":17.975,"h":17.99,"l":17.85,"n":392,"o":17.85,"t":"2026-07-16T04:00:00Z","v":39420,"vw":17.937854},{"c":17.56,"h":17.59,"l":17.45,"n":146,"o":17.57,"t":"2026-07-17T04:00:00Z","v":18432,"vw":17.555351},{"c":17.89,"h":17.975,"l":17.808,"n":168,"o":17.84,"t":"2026-07-20T04:00:00Z","v":13166,"vw":17.879244},{"c":17.6662,"h":17.93,"l":17.665,"n":106,"o":17.78,"t":"2026-07-21T04:00:00Z","v":2390,"vw":17.691759},{"c":17.49,"h":17.54,"l":17.43,"n":330,"o":17.54,"t":"2026-07-22T04:00:00Z","v":23936,"vw":17.479914},{"c":17.503,"h":17.73,"l":17.4,"n":100,"o":17.56,"t":"2026-07-23T04:00:00Z","v":8949,"vw":17.509652},{"c":17.33,"h":17.5,"l":17.27,"n":4395,"o":17.41,"t":"2026-07-24T04:00:00Z","v":427567,"vw":17.340862},{"c":17.72,"h":17.77,"l":17.54,"n":135,"o":17.54,"t":"2026-07-27T04:00:00Z","v":7789,"vw":17.686308},{"c":17.99,"h":18,"l":17.84,"n":166,"o":17.9,"t":"2026-07-28T04:00:00Z","v":19326,"vw":17.949106},{"c":18.36,"h":18.545,"l":18.18,"n":177,"o":18.18,"t":"2026-07-29T04:00:00Z","v":35112,"vw":18.358262},{"c":18.4408,"h":18.46,"l":18.3,"n":119,"o":18.31,"t":"2026-07-30T04:00:00Z","v":10065,"vw":18.429342},{"c":18.72,"h":18.72,"l":18.4032,"n":164,"o":18.5,"t":"2026-07-31T04:00:00Z","v":23358,"vw":18.588196},{"c":18.617,"h":18.75,"l":18.6029,"n":202,"o":18.75,"t":"2026-08-03T04:00:00Z","v":15629,"vw":18.669868},{"c":18.472,"h":18.52,"l":18.3927,"n":166,"o":18.3927,"t":"2026-08-04T04:00:00Z","v":13226,"vw":18.477568},{"c":18.51,"h":18.55,"l":18.4301,"n":200,"o":18.55,"t":"2026-08-05T04:00:00Z","v":17212,"vw":18.49993},{"c":18.2816,"h":18.36,"l":18.1501,"n":202,"o":18.32,"t":"2026-08-06T04:00:00Z","v":23572,"vw":18.240069},{"c":18.3331,"h":18.35,"l":18.27,"n":155,"o":18.32,"t":"2026-08-07T04:00:00Z","v":10006,"vw":18.313027},{"c":18.55,"h":18.59,"l":18.36,"n":500,"o":18.41,"t":"2026-08-10T04:00:00Z","v":57000,"vw":18.526057},{"c":18.2102,"h":18.279,"l":18.2,"n":150,"o":18.26,"t":"2026-08-11T04:00:00Z","v":10837,"vw":18.262356},{"c":17.985,"h":18.1,"l":17.9416,"n":113,"o":18.1,"t":"2026-08-12T04:00:00Z","v":10105,"vw":17.992064},{"c":17.56,"h":17.88,"l":17.53,"n":610,"o":17.77,"t":"2026-08-13T04:00:00Z","v":62990,"vw":17.64417},{"c":17.59,"h":17.66,"l":17.47,"n":823,"o":17.49,"t":"2026-08-14T04:00:00Z","v":91941,"vw":17.6046},{"c":17.705,"h":17.7774,"l":17.685,"n":103,"o":17.69,"t":"2026-08-17T04:00:00Z","v":6470,"vw":17.729841},{"c":17.715,"h":17.78,"l":17.66,"n":124,"o":17.66,"t":"2026-08-18T04:00:00Z","v":10461,"vw":17.708563},{"c":18.0507,"h":18.06,"l":17.91,"n":164,"o":17.95,"t":"2026-08-19T04:00:00Z","v":15045,"vw":18.019936},{"c":18.14,"h":18.14,"l":17.951,"n":234,"o":18.04,"t":"2026-08-20T04:00:00Z","v":11689,"vw":18.059256},{"c":17.94,"h":18.17,"l":17.8878,"n":138,"o":18.15,"t":"2026-08-21T04:00:00Z","v":13245,"vw":17.990333},{"c":17.84,"h":17.85,"l":17.73,"n":272,"o":17.83,"t":"2026-08-24T04:00:00Z","v":20981,"vw":17.796036},{"c":17.7061,"h":17.74,"l":17.54,"n":177,"o":17.68,"t":"2026-08-25T04:00:00Z","v":19151,"vw":17.704397},{"c":17.64,"h":17.7799,"l":17.6273,"n":98,"o":17.7799,"t":"2026-08-26T04:00:00Z","v":8274,"vw":17.650425},{"c":17.395,"h":17.5,"l":17.367,"n":136,"o":17.5,"t":"2026-08-27T04:00:00Z","v":12478,"vw":17.446055},{"c":17.48,"h":17.6,"l":17.3701,"n":222,"o":17.46,"t":"2026-08-28T04:00:00Z","v":21215,"vw":17.446007},{"c":17.14,"h":17.35,"l":17.14,"n":276,"o":17.35,"t":"2026-08-31T04:00:00Z","v":22347,"vw":17.206905},{"c":17.03,"h":17.19,"l":17,"n":232,"o":17.04,"t":"2026-09-01T04:00:00Z","v":18056,"vw":17.065722},{"c":16.96,"h":17.06,"l":16.93,"n":267,"o":16.97,"t":"2026-09-02T04:00:00Z","v":21727,"vw":17.008404},{"c":16.87,"h":16.96,"l":16.8,"n":154,"o":16.84,"t":"2026-09-03T04:00:00Z","v":21005,"vw":16.867461},{"c":17.1,"h":17.12,"l":17,"n":173,"o":17,"t":"2026-09-04T04:00:00Z","v":17454,"vw":17.056294},{"c":16.87,"h":16.97,"l":16.77,"n":255,"o":16.95,"t":"2026-09-08T04:00:00Z","v":15812,"vw":16.827503},{"c":16.42,"h":16.61,"l":16.405,"n":278,"o":16.61,"t":"2026-09-09T04:00:00Z","v":34116,"vw":16.456658},{"c":16.16,"h":16.24,"l":16.16,"n":117,"o":16.24,"t":"2026-09-10T04:00:00Z","v":3830,"vw":16.224505},{"c":16.2702,"h":16.34,"l":16.26,"n":151,"o":16.3,"t":"2026-09-11T04:00:00Z","v":7660,"vw":16.284481},{"c":16.4875,"h":16.5487,"l":16.35,"n":118,"o":16.35,"t":"2026-09-14T04:00:00Z","v":4857,"vw":16.453986},{"c":16.25,"h":16.3599,"l":16.23,"n":405,"o":16.32,"t":"2026-09-15T04:00:00Z","v":39281,"vw":16.279126},{"c":16.06,"h":16.31,"l":16.06,"n":180,"o":16.2,"t":"2026-09-16T04:00:00Z","v":11907,"vw":16.17554},{"c":16.19,"h":16.2699,"l":16.16,"n":140,"o":16.225,"t":"2026-09-17T04:00:00Z","v":15041,"vw":16.196926},{"c":16.3045,"h":16.34,"l":16.24,"n":155,"o":16.24,"t":"2026-09-18T04:00:00Z","v":19773,"vw":16.294066},{"c":16.33,"h":16.5,"l":16.21,"n":199,"o":16.39,"t":"2026-09-21T04:00:00Z","v":15316,"vw":16.293024},{"c":16.3744,"h":16.48,"l":16.36,"n":92,"o":16.42,"t":"2026-09-22T04:00:00Z","v":2017,"vw":16.43007},{"c":16.11,"h":16.25,"l":16.11,"n":135,"o":16.25,"t":"2026-09-23T04:00:00Z","v":7934,"vw":16.177652},{"c":16.02,"h":16.16,"l":16.02,"n":154,"o":16.16,"t":"2026-09-24T04:00:00Z","v":36455,"vw":16.085448},{"c":15.91,"h":16.075,"l":15.91,"n":137,"o":16.03,"t":"2026-09-25T04:00:00Z","v":18426,"vw":15.981642},{"c":16.01,"h":16.11,"l":16,"n":246,"o":16.05,"t":"2026-09-28T04:00:00Z","v":15522,"vw":16.059495},{"c":15.73,"h":15.81,"l":15.675,"n":153,"o":15.81,"t":"2026-09-29T04:00:00Z","v":11187,"vw":15.724031},{"c":15.77,"h":15.92,"l":15.77,"n":127,"o":15.84,"t":"2026-09-30T04:00:00Z","v":7081,"vw":15.827731},{"c":15.71,"h":15.9,"l":15.69,"n":206,"o":15.77,"t":"2026-10-01T04:00:00Z","v":15019,"vw":15.736954},{"c":15.55,"h":15.6199,"l":15.45,"n":1098,"o":15.58,"t":"2026-10-02T04:00:00Z","v":92430,"vw":15.523667},{"c":15.79,"h":15.81,"l":15.56,"n":263,"o":15.63,"t":"2026-10-05T04:00:00Z","v":18187,"vw":15.71472},{"c":15.7727,"h":15.8,"l":15.7011,"n":128,"o":15.74,"t":"2026-10-06T04:00:00Z","v":4597,"vw":15.771219},{"c":15.76,"h":15.7798,"l":15.65,"n":126,"o":15.65,"t":"2026-10-07T04:00:00Z","v":12135,"vw":15.728363},{"c":15.7,"h":15.75,"l":15.6101,"n":150,"o":15.63,"t":"2026-10-08T04:00:00Z","v":19449,"vw":15.693229},{"c":16.17,"h":16.23,"l":15.95,"n":202,"o":15.95,"t":"2026-10-09T04:00:00Z","v":26928,"vw":16.083319},{"c":16.03,"h":16.045,"l":15.98,"n":98,"o":16,"t":"2026-10-12T04:00:00Z","v":3824,"vw":16.010578},{"c":16.1259,"h":16.17,"l":16,"n":158,"o":16,"t":"2026-10-13T04:00:00Z","v":17697,"vw":16.065092},{"c":16.0885,"h":16.15,"l":16.001,"n":191,"o":16.14,"t":"2026-10-14T04:00:00Z","v":25405,"vw":16.058075},{"c":16.2589,"h":16.2874,"l":16.01,"n":102,"o":16.01,"t":"2026-10-15T04:00:00Z","v":12404,"vw":16.178522},{"c":16.2,"h":16.375,"l":16.17,"n":79,"o":16.3,"t":"2026-10-16T04:00:00Z","v":9237,"vw":16.258359},{"c":16.1316,"h":16.32,"l":16.1316,"n":101,"o":16.32,"t":"2026-10-19T04:00:00Z","v":3245,"vw":16.221824},{"c":16.26,"h":16.26,"l":16.09,"n":119,"o":16.09,"t":"2026-10-20T04:00:00Z","v":9617,"vw":16.200731},{"c":15.7981,"h":15.95,"l":15.6503,"n":168,"o":15.95,"t":"2026-10-21T04:00:00Z","v":13382,"vw":15.758385},{"c":15.5548,"h":15.57,"l":15.41,"n":106,"o":15.41,"t":"2026-10-22T04:00:00Z","v":6017,"vw":15.513471}],"volatilityBars":[{"c":16.355,"h":16.5,"l":16.355,"n":12,"o":16.39,"t":"2026-09-21T13:30:00Z","v":1721,"vw":16.386},{"c":16.26,"h":16.3486,"l":16.26,"n":5,"o":16.3486,"t":"2026-09-21T13:45:00Z","v":282,"vw":16.3043},{"c":16.3238,"h":16.3238,"l":16.25,"n":4,"o":16.25,"t":"2026-09-21T14:00:00Z","v":1200,"vw":16.25995},{"c":16.285,"h":16.32,"l":16.285,"n":6,"o":16.305,"t":"2026-09-21T14:15:00Z","v":739,"vw":16.310055},{"c":16.21,"h":16.22,"l":16.21,"n":9,"o":16.22,"t":"2026-09-21T14:30:00Z","v":2318,"vw":16.218491},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-09-21T14:45:00Z","v":210,"vw":16.21},{"c":16.23,"h":16.25,"l":16.23,"n":8,"o":16.25,"t":"2026-09-21T15:30:00Z","v":1266,"vw":16.248394},{"c":16.22,"h":16.25,"l":16.22,"n":13,"o":16.23,"t":"2026-09-21T15:45:00Z","v":975,"vw":16.242222},{"c":16.2801,"h":16.2801,"l":16.2801,"n":2,"o":16.2801,"t":"2026-09-21T16:45:00Z","v":403,"vw":16.2801},{"c":16.31,"h":16.31,"l":16.28,"n":9,"o":16.29,"t":"2026-09-21T17:00:00Z","v":1770,"vw":16.289465},{"c":16.325,"h":16.3281,"l":16.325,"n":3,"o":16.3281,"t":"2026-09-21T17:15:00Z","v":888,"vw":16.326877},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-09-21T18:00:00Z","v":100,"vw":16.32},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-09-21T18:45:00Z","v":200,"vw":16.36},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-09-21T19:00:00Z","v":200,"vw":16.36},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-09-21T19:30:00Z","v":350,"vw":16.36},{"c":16.35,"h":16.36,"l":16.35,"n":14,"o":16.36,"t":"2026-09-21T19:45:00Z","v":1224,"vw":16.355454},{"c":16.33,"h":16.33,"l":16.33,"n":6,"o":16.33,"t":"2026-09-21T20:00:00Z","v":246,"vw":16.33},{"c":16.45,"h":16.45,"l":16.42,"n":11,"o":16.42,"t":"2026-09-22T13:30:00Z","v":1032,"vw":16.427819},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-09-22T13:45:00Z","v":100,"vw":16.46},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-09-22T14:15:00Z","v":216,"vw":16.48},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-22T14:30:00Z","v":150,"vw":16.4},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-09-22T17:30:00Z","v":100,"vw":16.36},{"c":16.12,"h":16.12,"l":16.12,"n":4,"o":16.12,"t":"2026-09-23T08:00:00Z","v":891,"vw":16.12},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-09-23T12:15:00Z","v":1000,"vw":16.28},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-09-23T13:30:00Z","v":1679,"vw":16.25},{"c":16.16,"h":16.16,"l":16.12,"n":28,"o":16.16,"t":"2026-09-23T13:45:00Z","v":1008,"vw":16.148571},{"c":16.1954,"h":16.1954,"l":16.1954,"n":3,"o":16.1954,"t":"2026-09-23T14:00:00Z","v":472,"vw":16.1954},{"c":16.14,"h":16.161,"l":16.14,"n":4,"o":16.161,"t":"2026-09-23T14:30:00Z","v":580,"vw":16.15306},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-09-23T15:00:00Z","v":154,"vw":16.2},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-09-23T17:00:00Z","v":200,"vw":16.15},{"c":16.1216,"h":16.1216,"l":16.1216,"n":1,"o":16.1216,"t":"2026-09-23T18:30:00Z","v":616,"vw":16.1216},{"c":16.1136,"h":16.1136,"l":16.1136,"n":1,"o":16.1136,"t":"2026-09-23T19:30:00Z","v":750,"vw":16.1136},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-09-23T19:45:00Z","v":216,"vw":16.16},{"c":16.11,"h":16.11,"l":16.11,"n":5,"o":16.11,"t":"2026-09-23T20:00:00Z","v":110,"vw":16.11},{"c":16.12,"h":16.16,"l":16.12,"n":12,"o":16.16,"t":"2026-09-24T13:30:00Z","v":2918,"vw":16.156954},{"c":16.1492,"h":16.1492,"l":16.13,"n":6,"o":16.13,"t":"2026-09-24T13:45:00Z","v":1750,"vw":16.137131},{"c":16.095,"h":16.095,"l":16.095,"n":1,"o":16.095,"t":"2026-09-24T14:45:00Z","v":104,"vw":16.095},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-09-24T15:30:00Z","v":181,"vw":16.045},{"c":16.09,"h":16.09,"l":16.09,"n":19,"o":16.09,"t":"2026-09-24T16:15:00Z","v":1000,"vw":16.09},{"c":16.105,"h":16.105,"l":16.105,"n":1,"o":16.105,"t":"2026-09-24T16:30:00Z","v":308,"vw":16.105},{"c":16.04,"h":16.08,"l":16.04,"n":2,"o":16.08,"t":"2026-09-24T19:15:00Z","v":500,"vw":16.056},{"c":16.04,"h":16.05,"l":16.03,"n":32,"o":16.05,"t":"2026-09-24T19:45:00Z","v":2298,"vw":16.037008},{"c":16.02,"h":16.02,"l":16.02,"n":4,"o":16.02,"t":"2026-09-24T20:00:00Z","v":27105,"vw":16.02},{"c":16.03,"h":16.03,"l":16.03,"n":4,"o":16.03,"t":"2026-09-25T13:30:00Z","v":6127,"vw":16.03},{"c":16.075,"h":16.075,"l":16.075,"n":1,"o":16.075,"t":"2026-09-25T13:45:00Z","v":100,"vw":16.075},{"c":16,"h":16.02,"l":16,"n":18,"o":16.02,"t":"2026-09-25T14:00:00Z","v":2177,"vw":16.001357},{"c":16.0599,"h":16.0599,"l":16.0599,"n":1,"o":16.0599,"t":"2026-09-25T14:15:00Z","v":225,"vw":16.0599},{"c":15.935,"h":15.94,"l":15.92,"n":7,"o":15.94,"t":"2026-09-25T14:30:00Z","v":601,"vw":15.93496},{"c":15.9817,"h":15.9817,"l":15.9817,"n":1,"o":15.9817,"t":"2026-09-25T15:15:00Z","v":100,"vw":15.9817},{"c":15.9414,"h":15.9501,"l":15.9414,"n":6,"o":15.9501,"t":"2026-09-25T16:00:00Z","v":1150,"vw":15.949265},{"c":15.955,"h":15.955,"l":15.955,"n":3,"o":15.955,"t":"2026-09-25T16:15:00Z","v":1650,"vw":15.955},{"c":15.96,"h":15.96,"l":15.93,"n":20,"o":15.955,"t":"2026-09-25T16:30:00Z","v":5120,"vw":15.940475},{"c":15.91,"h":15.91,"l":15.91,"n":4,"o":15.91,"t":"2026-09-25T20:00:00Z","v":753,"vw":15.91},{"c":16.11,"h":16.11,"l":16.05,"n":8,"o":16.05,"t":"2026-09-28T13:30:00Z","v":504,"vw":16.063761},{"c":16,"h":16.03,"l":16,"n":4,"o":16.03,"t":"2026-09-28T13:45:00Z","v":395,"vw":16.021549},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-09-28T14:00:00Z","v":139,"vw":16.03},{"c":16.02,"h":16.03,"l":16.02,"n":6,"o":16.03,"t":"2026-09-28T14:15:00Z","v":282,"vw":16.025},{"c":16.05,"h":16.0829,"l":16.05,"n":6,"o":16.0829,"t":"2026-09-28T14:30:00Z","v":556,"vw":16.059722},{"c":16.05,"h":16.05,"l":16.05,"n":6,"o":16.05,"t":"2026-09-28T14:45:00Z","v":552,"vw":16.05},{"c":16.055,"h":16.09,"l":16.05,"n":8,"o":16.05,"t":"2026-09-28T15:00:00Z","v":1917,"vw":16.052993},{"c":16.07,"h":16.07,"l":16.07,"n":10,"o":16.07,"t":"2026-09-28T15:30:00Z","v":2911,"vw":16.07},{"c":16.05,"h":16.0501,"l":16.05,"n":7,"o":16.05,"t":"2026-09-28T15:45:00Z","v":1946,"vw":16.050044},{"c":16.07,"h":16.07,"l":16.06,"n":5,"o":16.06,"t":"2026-09-28T16:15:00Z","v":480,"vw":16.065},{"c":16.095,"h":16.095,"l":16.095,"n":1,"o":16.095,"t":"2026-09-28T17:00:00Z","v":1000,"vw":16.095},{"c":16.06,"h":16.06,"l":16.06,"n":3,"o":16.06,"t":"2026-09-28T17:45:00Z","v":276,"vw":16.06},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-09-28T18:15:00Z","v":138,"vw":16.06},{"c":16.0749,"h":16.0749,"l":16.05,"n":4,"o":16.05,"t":"2026-09-28T18:45:00Z","v":800,"vw":16.059338},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-09-28T19:00:00Z","v":138,"vw":16.06},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-09-28T19:15:00Z","v":139,"vw":16.06},{"c":16.01,"h":16.075,"l":16.01,"n":11,"o":16.05,"t":"2026-09-28T19:45:00Z","v":992,"vw":16.042921},{"c":15.84,"h":15.84,"l":15.84,"n":3,"o":15.84,"t":"2026-09-29T13:15:00Z","v":156,"vw":15.84},{"c":15.775,"h":15.81,"l":15.6907,"n":16,"o":15.81,"t":"2026-09-29T13:30:00Z","v":2942,"vw":15.739967},{"c":15.77,"h":15.77,"l":15.745,"n":5,"o":15.745,"t":"2026-09-29T14:45:00Z","v":1300,"vw":15.765667},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-09-29T16:00:00Z","v":100,"vw":15.72},{"c":15.73,"h":15.73,"l":15.73,"n":8,"o":15.73,"t":"2026-09-29T16:15:00Z","v":577,"vw":15.73},{"c":15.675,"h":15.675,"l":15.675,"n":1,"o":15.675,"t":"2026-09-29T16:45:00Z","v":509,"vw":15.675},{"c":15.7,"h":15.7,"l":15.68,"n":7,"o":15.68,"t":"2026-09-29T17:45:00Z","v":526,"vw":15.696},{"c":15.705,"h":15.73,"l":15.705,"n":6,"o":15.71,"t":"2026-09-29T18:15:00Z","v":4095,"vw":15.709381},{"c":15.81,"h":15.84,"l":15.77,"n":10,"o":15.84,"t":"2026-09-30T13:30:00Z","v":797,"vw":15.81798},{"c":15.92,"h":15.92,"l":15.81,"n":25,"o":15.82,"t":"2026-09-30T15:15:00Z","v":5024,"vw":15.83337},{"c":15.82,"h":15.82,"l":15.82,"n":3,"o":15.82,"t":"2026-09-30T17:15:00Z","v":214,"vw":15.82},{"c":15.84,"h":15.845,"l":15.7894,"n":6,"o":15.8,"t":"2026-09-30T19:45:00Z","v":490,"vw":15.8186},{"c":15.77,"h":15.77,"l":15.77,"n":3,"o":15.77,"t":"2026-09-30T20:00:00Z","v":258,"vw":15.77},{"c":15.86,"h":15.9,"l":15.77,"n":16,"o":15.77,"t":"2026-10-01T13:30:00Z","v":870,"vw":15.836667},{"c":15.85,"h":15.85,"l":15.81,"n":3,"o":15.82,"t":"2026-10-01T13:45:00Z","v":800,"vw":15.83625},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-01T14:00:00Z","v":100,"vw":15.81},{"c":15.77,"h":15.77,"l":15.77,"n":6,"o":15.77,"t":"2026-10-01T14:30:00Z","v":413,"vw":15.77},{"c":15.73,"h":15.73,"l":15.72,"n":8,"o":15.72,"t":"2026-10-01T14:45:00Z","v":504,"vw":15.722},{"c":15.72,"h":15.72,"l":15.7,"n":25,"o":15.72,"t":"2026-10-01T15:00:00Z","v":2193,"vw":15.716646},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-10-01T15:15:00Z","v":100,"vw":15.73},{"c":15.73,"h":15.73,"l":15.69,"n":13,"o":15.72,"t":"2026-10-01T15:30:00Z","v":2500,"vw":15.725684},{"c":15.7,"h":15.7,"l":15.7,"n":7,"o":15.7,"t":"2026-10-01T16:15:00Z","v":600,"vw":15.7},{"c":15.7,"h":15.7773,"l":15.69,"n":9,"o":15.7773,"t":"2026-10-01T16:30:00Z","v":940,"vw":15.737051},{"c":15.705,"h":15.705,"l":15.705,"n":1,"o":15.705,"t":"2026-10-01T16:45:00Z","v":900,"vw":15.705},{"c":15.71,"h":15.71,"l":15.71,"n":5,"o":15.71,"t":"2026-10-01T17:15:00Z","v":500,"vw":15.71},{"c":15.74,"h":15.74,"l":15.73,"n":4,"o":15.74,"t":"2026-10-01T17:45:00Z","v":500,"vw":15.738},{"c":15.73,"h":15.73,"l":15.71,"n":4,"o":15.73,"t":"2026-10-01T18:15:00Z","v":400,"vw":15.72},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-01T18:45:00Z","v":600,"vw":15.75},{"c":15.735,"h":15.735,"l":15.735,"n":1,"o":15.735,"t":"2026-10-01T19:00:00Z","v":500,"vw":15.735},{"c":15.735,"h":15.735,"l":15.735,"n":1,"o":15.735,"t":"2026-10-01T19:15:00Z","v":400,"vw":15.735},{"c":15.7,"h":15.71,"l":15.7,"n":4,"o":15.71,"t":"2026-10-01T19:30:00Z","v":300,"vw":15.705},{"c":15.71,"h":15.73,"l":15.69,"n":11,"o":15.71,"t":"2026-10-01T19:45:00Z","v":1064,"vw":15.714777},{"c":15.52,"h":15.58,"l":15.5,"n":75,"o":15.58,"t":"2026-10-02T13:30:00Z","v":4606,"vw":15.525893},{"c":15.5116,"h":15.55,"l":15.5116,"n":60,"o":15.52,"t":"2026-10-02T13:45:00Z","v":6914,"vw":15.52754},{"c":15.56,"h":15.56,"l":15.52,"n":49,"o":15.525,"t":"2026-10-02T14:00:00Z","v":10902,"vw":15.539606},{"c":15.55,"h":15.6199,"l":15.55,"n":42,"o":15.56,"t":"2026-10-02T14:15:00Z","v":5723,"vw":15.577168},{"c":15.56,"h":15.57,"l":15.56,"n":29,"o":15.56,"t":"2026-10-02T14:30:00Z","v":2382,"vw":15.560507},{"c":15.56,"h":15.57,"l":15.55,"n":34,"o":15.57,"t":"2026-10-02T14:45:00Z","v":2729,"vw":15.562317},{"c":15.515,"h":15.56,"l":15.51,"n":31,"o":15.55,"t":"2026-10-02T15:00:00Z","v":2327,"vw":15.531688},{"c":15.49,"h":15.52,"l":15.48,"n":50,"o":15.52,"t":"2026-10-02T15:15:00Z","v":3354,"vw":15.506054},{"c":15.49,"h":15.49,"l":15.49,"n":19,"o":15.49,"t":"2026-10-02T15:30:00Z","v":2024,"vw":15.49},{"c":15.48,"h":15.48,"l":15.465,"n":32,"o":15.48,"t":"2026-10-02T15:45:00Z","v":1917,"vw":15.476433},{"c":15.46,"h":15.49,"l":15.46,"n":24,"o":15.46,"t":"2026-10-02T16:00:00Z","v":2065,"vw":15.477417},{"c":15.48,"h":15.49,"l":15.45,"n":19,"o":15.46,"t":"2026-10-02T16:15:00Z","v":1822,"vw":15.480025},{"c":15.48,"h":15.49,"l":15.48,"n":13,"o":15.49,"t":"2026-10-02T16:30:00Z","v":1402,"vw":15.485868},{"c":15.48,"h":15.5,"l":15.48,"n":19,"o":15.49,"t":"2026-10-02T16:45:00Z","v":1782,"vw":15.488188},{"c":15.49,"h":15.505,"l":15.48,"n":32,"o":15.49,"t":"2026-10-02T17:00:00Z","v":2271,"vw":15.490511},{"c":15.49,"h":15.49,"l":15.49,"n":24,"o":15.49,"t":"2026-10-02T17:15:00Z","v":1686,"vw":15.49},{"c":15.5,"h":15.5,"l":15.48,"n":26,"o":15.48,"t":"2026-10-02T17:30:00Z","v":1811,"vw":15.491936},{"c":15.5,"h":15.5,"l":15.5,"n":15,"o":15.5,"t":"2026-10-02T17:45:00Z","v":1129,"vw":15.5},{"c":15.5,"h":15.515,"l":15.5,"n":21,"o":15.5,"t":"2026-10-02T18:00:00Z","v":1674,"vw":15.5015},{"c":15.5,"h":15.54,"l":15.5,"n":23,"o":15.5,"t":"2026-10-02T18:15:00Z","v":3560,"vw":15.521083},{"c":15.51,"h":15.51,"l":15.5,"n":22,"o":15.5,"t":"2026-10-02T18:30:00Z","v":1578,"vw":15.506667},{"c":15.51,"h":15.52,"l":15.51,"n":34,"o":15.51,"t":"2026-10-02T18:45:00Z","v":2550,"vw":15.511818},{"c":15.51,"h":15.515,"l":15.5,"n":54,"o":15.51,"t":"2026-10-02T19:00:00Z","v":4691,"vw":15.508047},{"c":15.52,"h":15.52,"l":15.51,"n":52,"o":15.515,"t":"2026-10-02T19:15:00Z","v":3235,"vw":15.512667},{"c":15.54,"h":15.55,"l":15.52,"n":40,"o":15.52,"t":"2026-10-02T19:30:00Z","v":3033,"vw":15.532966},{"c":15.54,"h":15.54,"l":15.49,"n":115,"o":15.54,"t":"2026-10-02T19:45:00Z","v":9641,"vw":15.5306},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-02T20:00:00Z","v":107,"vw":15.55},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-02T22:00:00Z","v":150,"vw":15.85},{"c":15.72,"h":15.73,"l":15.56,"n":30,"o":15.63,"t":"2026-10-05T13:30:00Z","v":7053,"vw":15.659171},{"c":15.755,"h":15.755,"l":15.755,"n":1,"o":15.755,"t":"2026-10-05T13:45:00Z","v":1300,"vw":15.755},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-05T14:00:00Z","v":145,"vw":15.7},{"c":15.7,"h":15.79,"l":15.7,"n":7,"o":15.79,"t":"2026-10-05T14:15:00Z","v":392,"vw":15.73},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-05T14:30:00Z","v":487,"vw":15.72},{"c":15.72,"h":15.7292,"l":15.72,"n":6,"o":15.72,"t":"2026-10-05T14:45:00Z","v":396,"vw":15.723147},{"c":15.765,"h":15.765,"l":15.75,"n":6,"o":15.75,"t":"2026-10-05T15:00:00Z","v":302,"vw":15.7575},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-05T15:15:00Z","v":145,"vw":15.76},{"c":15.77,"h":15.77,"l":15.76,"n":5,"o":15.76,"t":"2026-10-05T15:30:00Z","v":287,"vw":15.765},{"c":15.76,"h":15.76,"l":15.76,"n":3,"o":15.76,"t":"2026-10-05T15:45:00Z","v":148,"vw":15.76},{"c":15.76,"h":15.76,"l":15.76,"n":4,"o":15.76,"t":"2026-10-05T16:00:00Z","v":290,"vw":15.76},{"c":15.76,"h":15.76,"l":15.76,"n":3,"o":15.76,"t":"2026-10-05T16:15:00Z","v":153,"vw":15.76},{"c":15.76,"h":15.76,"l":15.76,"n":9,"o":15.76,"t":"2026-10-05T16:30:00Z","v":367,"vw":15.76},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-05T16:45:00Z","v":144,"vw":15.77},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-05T17:00:00Z","v":144,"vw":15.76},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-05T17:15:00Z","v":145,"vw":15.76},{"c":15.77,"h":15.77,"l":15.76,"n":4,"o":15.76,"t":"2026-10-05T17:30:00Z","v":288,"vw":15.765},{"c":15.77,"h":15.77,"l":15.77,"n":4,"o":15.77,"t":"2026-10-05T18:00:00Z","v":288,"vw":15.77},{"c":15.77,"h":15.77,"l":15.77,"n":3,"o":15.77,"t":"2026-10-05T18:30:00Z","v":288,"vw":15.77},{"c":15.805,"h":15.805,"l":15.78,"n":4,"o":15.78,"t":"2026-10-05T18:45:00Z","v":579,"vw":15.794775},{"c":15.79,"h":15.81,"l":15.79,"n":11,"o":15.79,"t":"2026-10-05T19:00:00Z","v":635,"vw":15.801111},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-05T19:15:00Z","v":144,"vw":15.79},{"c":15.79,"h":15.79,"l":15.79,"n":6,"o":15.79,"t":"2026-10-05T19:30:00Z","v":435,"vw":15.79},{"c":15.79,"h":15.79,"l":15.79,"n":20,"o":15.79,"t":"2026-10-05T19:45:00Z","v":1452,"vw":15.79},{"c":15.79,"h":15.79,"l":15.79,"n":3,"o":15.79,"t":"2026-10-05T20:00:00Z","v":424,"vw":15.79},{"c":15.74,"h":15.74,"l":15.74,"n":3,"o":15.74,"t":"2026-10-06T13:45:00Z","v":134,"vw":15.74},{"c":15.7019,"h":15.7019,"l":15.7011,"n":3,"o":15.7011,"t":"2026-10-06T14:00:00Z","v":359,"vw":15.701565},{"c":15.745,"h":15.745,"l":15.745,"n":1,"o":15.745,"t":"2026-10-06T15:30:00Z","v":206,"vw":15.745},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-06T17:00:00Z","v":1300,"vw":15.8},{"c":15.7301,"h":15.7301,"l":15.7301,"n":1,"o":15.7301,"t":"2026-10-06T17:30:00Z","v":300,"vw":15.7301},{"c":15.775,"h":15.775,"l":15.775,"n":1,"o":15.775,"t":"2026-10-06T17:45:00Z","v":158,"vw":15.775},{"c":15.8,"h":15.8,"l":15.76,"n":6,"o":15.76,"t":"2026-10-06T18:00:00Z","v":1000,"vw":15.78},{"c":15.65,"h":15.65,"l":15.65,"n":10,"o":15.65,"t":"2026-10-07T13:30:00Z","v":544,"vw":15.65},{"c":15.6701,"h":15.6701,"l":15.6701,"n":1,"o":15.6701,"t":"2026-10-07T13:45:00Z","v":133,"vw":15.6701},{"c":15.69,"h":15.72,"l":15.69,"n":2,"o":15.72,"t":"2026-10-07T15:00:00Z","v":1000,"vw":15.696},{"c":15.7798,"h":15.7798,"l":15.75,"n":9,"o":15.75,"t":"2026-10-07T15:15:00Z","v":5000,"vw":15.761164},{"c":15.71,"h":15.71,"l":15.71,"n":20,"o":15.71,"t":"2026-10-07T18:15:00Z","v":4531,"vw":15.71},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-08T11:00:00Z","v":2200,"vw":15.77},{"c":15.66,"h":15.73,"l":15.63,"n":38,"o":15.63,"t":"2026-10-08T13:30:00Z","v":2519,"vw":15.681538},{"c":15.7499,"h":15.75,"l":15.7499,"n":4,"o":15.75,"t":"2026-10-08T13:45:00Z","v":2000,"vw":15.74995},{"c":15.6612,"h":15.6612,"l":15.6612,"n":1,"o":15.6612,"t":"2026-10-08T14:15:00Z","v":348,"vw":15.6612},{"c":15.695,"h":15.695,"l":15.6601,"n":2,"o":15.6601,"t":"2026-10-08T14:45:00Z","v":1255,"vw":15.687909},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-08T15:15:00Z","v":2500,"vw":15.69},{"c":15.69,"h":15.72,"l":15.67,"n":8,"o":15.67,"t":"2026-10-08T15:30:00Z","v":1376,"vw":15.692343},{"c":15.66,"h":15.66,"l":15.66,"n":7,"o":15.66,"t":"2026-10-08T15:45:00Z","v":106,"vw":15.66},{"c":15.6101,"h":15.6101,"l":15.6101,"n":3,"o":15.6101,"t":"2026-10-08T17:00:00Z","v":1020,"vw":15.6101},{"c":15.655,"h":15.675,"l":15.655,"n":2,"o":15.675,"t":"2026-10-08T17:15:00Z","v":1500,"vw":15.668333},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-08T18:00:00Z","v":1500,"vw":15.7},{"c":15.715,"h":15.715,"l":15.715,"n":1,"o":15.715,"t":"2026-10-08T18:15:00Z","v":1000,"vw":15.715},{"c":15.715,"h":15.715,"l":15.715,"n":2,"o":15.715,"t":"2026-10-08T19:00:00Z","v":1001,"vw":15.715},{"c":15.72,"h":15.72,"l":15.7,"n":6,"o":15.7,"t":"2026-10-08T20:00:00Z","v":337,"vw":15.713874},{"c":15.95,"h":15.95,"l":15.95,"n":3,"o":15.95,"t":"2026-10-09T13:15:00Z","v":300,"vw":15.95},{"c":16,"h":16,"l":15.95,"n":8,"o":15.95,"t":"2026-10-09T13:30:00Z","v":13863,"vw":15.986822},{"c":16.19,"h":16.2,"l":16.18,"n":8,"o":16.2,"t":"2026-10-09T13:45:00Z","v":754,"vw":16.191848},{"c":16.1999,"h":16.2,"l":16.1999,"n":14,"o":16.2,"t":"2026-10-09T14:00:00Z","v":442,"vw":16.19995},{"c":16.21,"h":16.22,"l":16.21,"n":15,"o":16.21,"t":"2026-10-09T14:15:00Z","v":3504,"vw":16.211468},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-09T14:45:00Z","v":700,"vw":16.23},{"c":16.1889,"h":16.2299,"l":16.16,"n":3,"o":16.2299,"t":"2026-10-09T15:30:00Z","v":1112,"vw":16.216935},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-09T15:45:00Z","v":1208,"vw":16.19},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-09T16:00:00Z","v":1425,"vw":16.2},{"c":16.195,"h":16.195,"l":16.195,"n":3,"o":16.195,"t":"2026-10-09T16:15:00Z","v":279,"vw":16.195},{"c":16.195,"h":16.195,"l":16.195,"n":2,"o":16.195,"t":"2026-10-09T16:30:00Z","v":101,"vw":16.195},{"c":16.185,"h":16.185,"l":16.185,"n":1,"o":16.185,"t":"2026-10-09T17:15:00Z","v":250,"vw":16.185},{"c":16.2,"h":16.2,"l":16.2,"n":5,"o":16.2,"t":"2026-10-09T18:00:00Z","v":1194,"vw":16.2},{"c":16.195,"h":16.195,"l":16.195,"n":1,"o":16.195,"t":"2026-10-09T18:15:00Z","v":200,"vw":16.195},{"c":16.195,"h":16.195,"l":16.195,"n":1,"o":16.195,"t":"2026-10-09T19:30:00Z","v":100,"vw":16.195},{"c":16.2,"h":16.2,"l":16.2,"n":6,"o":16.2,"t":"2026-10-09T19:45:00Z","v":286,"vw":16.2},{"c":16.17,"h":16.17,"l":16.17,"n":5,"o":16.17,"t":"2026-10-09T20:00:00Z","v":177,"vw":16.17},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-12T13:15:00Z","v":190,"vw":16},{"c":16,"h":16,"l":16,"n":6,"o":16,"t":"2026-10-12T13:30:00Z","v":1601,"vw":16},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-12T15:00:00Z","v":100,"vw":16.01},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-12T15:15:00Z","v":100,"vw":15.98},{"c":16.025,"h":16.025,"l":16.025,"n":2,"o":16.025,"t":"2026-10-12T16:15:00Z","v":108,"vw":16.025},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-12T17:00:00Z","v":197,"vw":16.03},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-12T18:15:00Z","v":181,"vw":16.03},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-12T18:30:00Z","v":100,"vw":16.045},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-10-12T20:00:00Z","v":478,"vw":16.03},{"c":16.065,"h":16.065,"l":16,"n":39,"o":16,"t":"2026-10-13T13:30:00Z","v":7866,"vw":16.010724},{"c":16.12,"h":16.12,"l":16.07,"n":38,"o":16.07,"t":"2026-10-13T14:00:00Z","v":7000,"vw":16.100902},{"c":16.15,"h":16.15,"l":16.15,"n":6,"o":16.15,"t":"2026-10-13T14:45:00Z","v":761,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-13T15:00:00Z","v":178,"vw":16.15},{"c":16.1301,"h":16.1301,"l":16.1301,"n":1,"o":16.1301,"t":"2026-10-13T15:30:00Z","v":200,"vw":16.1301},{"c":16.16,"h":16.17,"l":16.16,"n":3,"o":16.17,"t":"2026-10-13T16:00:00Z","v":500,"vw":16.164},{"c":16.1223,"h":16.1223,"l":16.1223,"n":1,"o":16.1223,"t":"2026-10-13T18:00:00Z","v":110,"vw":16.1223},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-13T18:45:00Z","v":106,"vw":16.11},{"c":16.145,"h":16.145,"l":16.145,"n":1,"o":16.145,"t":"2026-10-13T19:15:00Z","v":113,"vw":16.145},{"c":16.15,"h":16.15,"l":16.14,"n":15,"o":16.14,"t":"2026-10-14T13:30:00Z","v":2114,"vw":16.146219},{"c":16.12,"h":16.14,"l":16.12,"n":4,"o":16.14,"t":"2026-10-14T13:45:00Z","v":1860,"vw":16.138837},{"c":16.135,"h":16.135,"l":16.135,"n":1,"o":16.135,"t":"2026-10-14T14:00:00Z","v":500,"vw":16.135},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-14T14:45:00Z","v":100,"vw":16.07},{"c":16.0021,"h":16.02,"l":16.0021,"n":6,"o":16.02,"t":"2026-10-14T15:00:00Z","v":500,"vw":16.015525},{"c":16.064,"h":16.064,"l":16.02,"n":2,"o":16.02,"t":"2026-10-14T15:15:00Z","v":600,"vw":16.049333},{"c":16.035,"h":16.035,"l":16.035,"n":2,"o":16.035,"t":"2026-10-14T15:30:00Z","v":206,"vw":16.035},{"c":16.007,"h":16.04,"l":16.007,"n":2,"o":16.04,"t":"2026-10-14T16:30:00Z","v":700,"vw":16.012751},{"c":16.04,"h":16.04,"l":16.035,"n":3,"o":16.035,"t":"2026-10-14T17:15:00Z","v":3000,"vw":16.039666},{"c":16.001,"h":16.035,"l":16.001,"n":52,"o":16.03,"t":"2026-10-14T18:00:00Z","v":9197,"vw":16.019889},{"c":16.06,"h":16.06,"l":16.05,"n":13,"o":16.05,"t":"2026-10-14T18:15:00Z","v":3315,"vw":16.059197},{"c":16.09,"h":16.09,"l":16.075,"n":15,"o":16.075,"t":"2026-10-14T19:45:00Z","v":3000,"vw":16.089466},{"c":16.15,"h":16.15,"l":16.01,"n":6,"o":16.01,"t":"2026-10-15T13:30:00Z","v":3165,"vw":16.099457},{"c":16.18,"h":16.18,"l":16.177,"n":6,"o":16.18,"t":"2026-10-15T13:45:00Z","v":2222,"vw":16.179859},{"c":16.2113,"h":16.2113,"l":16.18,"n":10,"o":16.18,"t":"2026-10-15T14:00:00Z","v":1000,"vw":16.195613},{"c":16.245,"h":16.245,"l":16.245,"n":2,"o":16.245,"t":"2026-10-15T15:15:00Z","v":106,"vw":16.245},{"c":16.2846,"h":16.2846,"l":16.2846,"n":1,"o":16.2846,"t":"2026-10-15T15:30:00Z","v":400,"vw":16.2846},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-15T16:15:00Z","v":194,"vw":16.23},{"c":16.26,"h":16.26,"l":16.18,"n":3,"o":16.19,"t":"2026-10-15T18:45:00Z","v":603,"vw":16.20859},{"c":16.2,"h":16.245,"l":16.2,"n":23,"o":16.245,"t":"2026-10-15T19:00:00Z","v":3036,"vw":16.207425},{"c":16.255,"h":16.2874,"l":16.255,"n":4,"o":16.2874,"t":"2026-10-15T19:30:00Z","v":874,"vw":16.278143},{"c":16.375,"h":16.375,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T13:30:00Z","v":951,"vw":16.325952},{"c":16.305,"h":16.32,"l":16.3001,"n":8,"o":16.31,"t":"2026-10-16T14:15:00Z","v":1151,"vw":16.307542},{"c":16.285,"h":16.285,"l":16.285,"n":1,"o":16.285,"t":"2026-10-16T14:45:00Z","v":2687,"vw":16.285},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-16T15:30:00Z","v":2400,"vw":16.23},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-10-16T19:15:00Z","v":125,"vw":16.17},{"c":16.18,"h":16.18,"l":16.18,"n":5,"o":16.18,"t":"2026-10-16T19:45:00Z","v":1380,"vw":16.18},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T20:00:00Z","v":106,"vw":16.2},{"c":16.27,"h":16.32,"l":16.27,"n":6,"o":16.32,"t":"2026-10-19T13:30:00Z","v":321,"vw":16.295},{"c":16.205,"h":16.205,"l":16.205,"n":4,"o":16.205,"t":"2026-10-19T13:45:00Z","v":366,"vw":16.205},{"c":16.2399,"h":16.2399,"l":16.2399,"n":2,"o":16.2399,"t":"2026-10-19T14:15:00Z","v":201,"vw":16.2399},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-19T14:30:00Z","v":100,"vw":16.19},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-19T16:15:00Z","v":316,"vw":16.22},{"c":16.24,"h":16.24,"l":16.225,"n":2,"o":16.225,"t":"2026-10-19T16:45:00Z","v":310,"vw":16.234677},{"c":16.18,"h":16.23,"l":16.18,"n":4,"o":16.23,"t":"2026-10-19T17:30:00Z","v":254,"vw":16.205},{"c":16.213,"h":16.213,"l":16.213,"n":1,"o":16.213,"t":"2026-10-19T18:00:00Z","v":150,"vw":16.213},{"c":16.145,"h":16.145,"l":16.145,"n":1,"o":16.145,"t":"2026-10-19T19:45:00Z","v":100,"vw":16.145},{"c":16.09,"h":16.09,"l":16.09,"n":3,"o":16.09,"t":"2026-10-20T13:30:00Z","v":170,"vw":16.09},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-20T15:00:00Z","v":536,"vw":16.24},{"c":16.23,"h":16.26,"l":16.23,"n":6,"o":16.26,"t":"2026-10-20T15:15:00Z","v":1369,"vw":16.232373},{"c":16.2434,"h":16.2434,"l":16.1763,"n":8,"o":16.22,"t":"2026-10-20T15:30:00Z","v":1039,"vw":16.215816},{"c":16.1701,"h":16.1701,"l":16.1701,"n":1,"o":16.1701,"t":"2026-10-20T16:30:00Z","v":369,"vw":16.1701},{"c":16.2561,"h":16.2561,"l":16.2561,"n":1,"o":16.2561,"t":"2026-10-20T17:45:00Z","v":600,"vw":16.2561},{"c":16.1951,"h":16.1951,"l":16.1951,"n":2,"o":16.1951,"t":"2026-10-20T18:30:00Z","v":3000,"vw":16.1951},{"c":16.1948,"h":16.1948,"l":16.1948,"n":1,"o":16.1948,"t":"2026-10-20T18:45:00Z","v":250,"vw":16.1948},{"c":16.151,"h":16.151,"l":16.151,"n":3,"o":16.151,"t":"2026-10-20T19:30:00Z","v":1432,"vw":16.151},{"c":16.205,"h":16.205,"l":16.205,"n":3,"o":16.205,"t":"2026-10-20T19:45:00Z","v":224,"vw":16.205},{"c":16.26,"h":16.26,"l":16.26,"n":5,"o":16.26,"t":"2026-10-20T20:00:00Z","v":162,"vw":16.26},{"c":15.86,"h":15.95,"l":15.86,"n":6,"o":15.95,"t":"2026-10-21T13:30:00Z","v":964,"vw":15.925906},{"c":15.66,"h":15.68,"l":15.66,"n":7,"o":15.68,"t":"2026-10-21T14:30:00Z","v":771,"vw":15.670291},{"c":15.7,"h":15.7,"l":15.6503,"n":26,"o":15.66,"t":"2026-10-21T14:45:00Z","v":3215,"vw":15.684971},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-21T15:00:00Z","v":270,"vw":15.7},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-21T15:15:00Z","v":756,"vw":15.68},{"c":15.78,"h":15.8,"l":15.74,"n":17,"o":15.74,"t":"2026-10-21T15:30:00Z","v":2539,"vw":15.770442},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-21T15:45:00Z","v":100,"vw":15.78},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-21T17:45:00Z","v":1600,"vw":15.79},{"c":15.825,"h":15.825,"l":15.81,"n":4,"o":15.81,"t":"2026-10-21T18:00:00Z","v":1600,"vw":15.820313},{"c":15.795,"h":15.795,"l":15.795,"n":2,"o":15.795,"t":"2026-10-21T18:45:00Z","v":130,"vw":15.795},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-22T08:00:00Z","v":350,"vw":15.58},{"c":15.41,"h":15.41,"l":15.41,"n":3,"o":15.41,"t":"2026-10-22T13:30:00Z","v":1093,"vw":15.41},{"c":15.57,"h":15.57,"l":15.55,"n":5,"o":15.55,"t":"2026-10-22T13:45:00Z","v":699,"vw":15.560017},{"c":15.565,"h":15.565,"l":15.565,"n":1,"o":15.565,"t":"2026-10-22T14:30:00Z","v":100,"vw":15.565},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-22T14:45:00Z","v":100,"vw":15.56},{"c":15.55,"h":15.55,"l":15.535,"n":2,"o":15.535,"t":"2026-10-22T15:15:00Z","v":674,"vw":15.544792},{"c":15.57,"h":15.57,"l":15.53,"n":2,"o":15.53,"t":"2026-10-22T18:30:00Z","v":2320,"vw":15.535517},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-22T19:30:00Z","v":108,"vw":15.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.243454256755317,"iv":1.2829519518115815,"gamma":0.04151316161492622,"theta":-0.02285972403774144,"vega":0.010215658938419596,"rho":0.001529030254769473,"breakevenPct":58.269179010693264},{"delta":0.2,"premium":0.375,"strike":19.71905288658984,"iv":0.8582543195161505,"gamma":0.07482666736545826,"theta":-0.018473414247216765,"vega":0.012260702562026451,"rho":0.0021253006426560856,"breakevenPct":29.18232884119268},{"delta":0.25,"premium":0.375,"strike":17.88642268523176,"iv":0.6284400632083398,"gamma":0.1164087730266044,"theta":-0.015485800381153032,"vega":0.013907191451625125,"rho":0.002716007075487019,"breakevenPct":17.400562432379473},{"delta":0.3,"premium":0.375,"strike":16.94812214721885,"iv":0.4858916504817743,"gamma":0.1653147929932872,"theta":-0.01324740859411662,"vega":0.015198094058027911,"rho":0.003301729693910376,"breakevenPct":11.368337408509598},{"delta":0.35,"premium":0.375,"strike":16.49854832066786,"iv":0.4021848342325681,"gamma":0.22254205067306354,"theta":-0.011614312045841485,"vega":0.016046434632193213,"rho":0.0038816661191939366,"breakevenPct":8.478079568158142},{"delta":0.4,"premium":0.375,"strike":16.048974494116873,"iv":0.31847801798336184,"gamma":0.27976930835284,"theta":-0.009981215497566349,"vega":0.016894775206358518,"rho":0.004461602544477498,"breakevenPct":5.587821727806682},{"delta":0.45,"premium":0.429225216055517,"strike":15.864436959861207,"iv":0.29945523216515846,"gamma":0.2901647081850986,"theta":-0.009423287808132714,"vega":0.01663646223142202,"rho":0.005033452787250156,"breakevenPct":4.750058990901357},{"delta":0.5,"premium":0.4900796306884777,"strike":15.712300923278805,"iv":0.28834026698297643,"gamma":0.2948347701025399,"theta":-0.008996802801421571,"vega":0.01624285747404398,"rho":0.005604314469469299,"breakevenPct":4.16322006047833},{"delta":0.55,"premium":0.5509340453214385,"strike":15.560164886696404,"iv":0.27722530180079435,"gamma":0.2995048320199812,"theta":-0.008570317794710429,"vega":0.01584925271666594,"rho":0.006175176151688444,"breakevenPct":3.5763811300553017},{"delta":0.6,"premium":0.6117884599543992,"strike":15.408028850114002,"iv":0.2661103366186123,"gamma":0.3041748939374225,"theta":-0.008143832787999286,"vega":0.015455647959287902,"rho":0.006746037833907587,"breakevenPct":2.9895421996322753},{"delta":0.65,"premium":0.67264287458736,"strike":15.2558928135316,"iv":0.25499537143643025,"gamma":0.3088449558548637,"theta":-0.007717347781288143,"vega":0.015062043201909861,"rho":0.007316899516126732,"breakevenPct":2.402703269209247},{"delta":0.7,"premium":0.7334972892203206,"strike":15.103756776949199,"iv":0.24388040625424817,"gamma":0.313515017772305,"theta":-0.007290862774577,"vega":0.014668438444531823,"rho":0.007887761198345875,"breakevenPct":1.8158643387862203},{"delta":0.75,"premium":0.8332517162380944,"strike":14.927185354702383,"iv":0.23572813410147592,"gamma":0.3008476182601382,"theta":-0.006614975517650464,"vega":0.0136673997988693,"rho":0.00843890322575165,"breakevenPct":1.322016811148176},{"delta":0.8,"premium":1.0164332138421648,"strike":14.698208482697295,"iv":0.23392981366586557,"gamma":0.2509973612165478,"theta":-0.005404206705230537,"vega":0.011363625581477169,"rho":0.00894775341484699,"breakevenPct":1.02760367564648},{"delta":0.85,"premium":1.1996147114462345,"strike":14.469231610692207,"iv":0.23213149323025523,"gamma":0.2011471041729575,"theta":-0.004193437892810613,"vega":0.009059851364085042,"rho":0.009456603603942328,"breakevenPct":0.7331905401447845},{"delta":0.9,"premium":1.382796209050305,"strike":14.240254738687119,"iv":0.23033317279464488,"gamma":0.15129684712936706,"theta":-0.0029826690803906875,"vega":0.00675607714669291,"rho":0.009965453793037668,"breakevenPct":0.43877740464308834}],"put":[{"delta":0.1,"premium":0.375,"strike":9.932692332426578,"iv":1.4992667276130356,"gamma":0.026782337137768758,"theta":-0.01963515330632844,"vega":0.007687984644736311,"rho":-0.0015538465387124924,"breakevenPct":38.55470766305849},{"delta":0.15,"premium":0.375,"strike":12.181528598612742,"iv":0.9758597339650947,"gamma":0.05520621951623596,"theta":-0.01677035776370647,"vega":0.010200973614689038,"rho":-0.002192387764400025,"breakevenPct":24.097200872960496},{"delta":0.2,"premium":0.375,"strike":13.429040047307549,"iv":0.7094158762129127,"gamma":0.0928455369976455,"theta":-0.014359823348494581,"vega":0.012214953400396869,"rho":-0.002837428437021389,"breakevenPct":16.0770948690594},{"delta":0.25,"premium":0.39193430522545186,"strike":14.169343052254519,"iv":0.5623303161518463,"gamma":0.1308137767670159,"theta":-0.012751162670215855,"vega":0.013793138483230287,"rho":-0.0034961809406707342,"breakevenPct":11.426641634549679},{"delta":0.3,"premium":0.4339926067415858,"strike":14.589926067415858,"iv":0.49629477032003644,"gamma":0.16354778304413456,"theta":-0.012045735995923549,"vega":0.015016159396578112,"rho":-0.004171257505408356,"breakevenPct":8.993150277250287},{"delta":0.35,"premium":0.47620570367762804,"strike":15.004822814710513,"iv":0.4311954295201067,"gamma":0.19600998355907456,"theta":-0.011337882821812778,"vega":0.016211472872209046,"rho":-0.004846120906164631,"breakevenPct":6.59721043643837},{"delta":0.4,"premium":0.5244590582785537,"strike":15.197836233114215,"iv":0.4026276580848649,"gamma":0.21786607674001435,"theta":-0.010535345424254055,"vega":0.0163256170009505,"rho":-0.005512666455055693,"breakevenPct":5.666564823490749},{"delta":0.45,"premium":0.5727124128794792,"strike":15.390849651517916,"iv":0.3740598866496231,"gamma":0.23972216992095408,"theta":-0.00973280802669533,"vega":0.01643976112969196,"rho":-0.006179212003946754,"breakevenPct":4.735919210543129},{"delta":0.5,"premium":0.6209657674804047,"strike":15.583863069921618,"iv":0.3454921152143813,"gamma":0.26157826310189386,"theta":-0.008930270629136608,"vega":0.016553905258433418,"rho":-0.006845757552837816,"breakevenPct":3.805273597595508},{"delta":0.55,"premium":0.6692191220813302,"strike":15.776876488325321,"iv":0.3169243437791395,"gamma":0.28343435628283364,"theta":-0.008127733231577883,"vega":0.016668049387174873,"rho":-0.0075123031017288785,"breakevenPct":2.874627984647886},{"delta":0.6,"premium":0.7174724766822557,"strike":15.969889906729023,"iv":0.2883565723438977,"gamma":0.3052904494637734,"theta":-0.007325195834019161,"vega":0.01678219351591633,"rho":-0.008178848650619939,"breakevenPct":1.9439823717002662},{"delta":0.65,"premium":0.9048295454545455,"strike":16.21797520661157,"iv":0.2961284090909091,"gamma":0.28217241735537185,"theta":-0.006873037190082644,"vega":0.015797314049586775,"rho":-0.008932223143393753,"breakevenPct":1.5535676372757945},{"delta":0.7,"premium":1.117897727272727,"strike":16.47623966942149,"iv":0.31061704545454544,"gamma":0.250741632231405,"theta":-0.006485640495867769,"vega":0.014609297520661159,"rho":-0.00970164658788049,"breakevenPct":1.2630060036210047},{"delta":0.75,"premium":1.330965909090909,"strike":16.734504132231404,"iv":0.32510568181818184,"gamma":0.219310847107438,"theta":-0.006098243801652893,"vega":0.013421280991735538,"rho":-0.01047107003236723,"breakevenPct":0.9724443699662146},{"delta":0.8,"premium":1.5440340909090908,"strike":16.992768595041323,"iv":0.33959431818181823,"gamma":0.18788006198347104,"theta":-0.005710847107438017,"vega":0.012233264462809916,"rho":-0.011240493476853968,"breakevenPct":0.6818827363114244},{"delta":0.85,"premium":3.1160189982728843,"strike":18.557858376511227,"iv":0.5285898100172711,"gamma":0.09880431778929188,"theta":-0.007221675302245251,"vega":0.009954317789291883,"rho":-0.013056719190652216,"breakevenPct":0.7262106987017369},{"delta":0.9,"premium":3.914810017271158,"strike":19.421416234887737,"iv":0.5456018998272885,"gamma":0.07125682210708116,"theta":-0.004933246977547495,"vega":0.007406822107081173,"rho":-0.014294622922804917,"breakevenPct":0.3098322214584516}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.243454256755317,"iv":1.2829519518115815,"gamma":0.04151316161492622,"theta":-0.02285972403774144,"vega":0.010215658938419596,"rho":0.001529030254769473,"breakevenPct":58.269179010693264},{"delta":0.2,"premium":0.375,"strike":19.71905288658984,"iv":0.8582543195161505,"gamma":0.07482666736545826,"theta":-0.018473414247216765,"vega":0.012260702562026451,"rho":0.0021253006426560856,"breakevenPct":29.18232884119268},{"delta":0.25,"premium":0.375,"strike":17.88642268523176,"iv":0.6284400632083398,"gamma":0.1164087730266044,"theta":-0.015485800381153032,"vega":0.013907191451625125,"rho":0.002716007075487019,"breakevenPct":17.400562432379473},{"delta":0.3,"premium":0.375,"strike":16.94812214721885,"iv":0.4858916504817743,"gamma":0.1653147929932872,"theta":-0.01324740859411662,"vega":0.015198094058027911,"rho":0.003301729693910376,"breakevenPct":11.368337408509598},{"delta":0.35,"premium":0.375,"strike":16.49854832066786,"iv":0.4021848342325681,"gamma":0.22254205067306354,"theta":-0.011614312045841485,"vega":0.016046434632193213,"rho":0.0038816661191939366,"breakevenPct":8.478079568158142},{"delta":0.4,"premium":0.375,"strike":16.048974494116873,"iv":0.31847801798336184,"gamma":0.27976930835284,"theta":-0.009981215497566349,"vega":0.016894775206358518,"rho":0.004461602544477498,"breakevenPct":5.587821727806682},{"delta":0.45,"premium":0.429225216055517,"strike":15.864436959861207,"iv":0.29945523216515846,"gamma":0.2901647081850986,"theta":-0.009423287808132714,"vega":0.01663646223142202,"rho":0.005033452787250156,"breakevenPct":4.750058990901357},{"delta":0.5,"premium":0.4900796306884777,"strike":15.712300923278805,"iv":0.28834026698297643,"gamma":0.2948347701025399,"theta":-0.008996802801421571,"vega":0.01624285747404398,"rho":0.005604314469469299,"breakevenPct":4.16322006047833},{"delta":0.55,"premium":0.5509340453214385,"strike":15.560164886696404,"iv":0.27722530180079435,"gamma":0.2995048320199812,"theta":-0.008570317794710429,"vega":0.01584925271666594,"rho":0.006175176151688444,"breakevenPct":3.5763811300553017},{"delta":0.6,"premium":0.6117884599543992,"strike":15.408028850114002,"iv":0.2661103366186123,"gamma":0.3041748939374225,"theta":-0.008143832787999286,"vega":0.015455647959287902,"rho":0.006746037833907587,"breakevenPct":2.9895421996322753},{"delta":0.65,"premium":0.67264287458736,"strike":15.2558928135316,"iv":0.25499537143643025,"gamma":0.3088449558548637,"theta":-0.007717347781288143,"vega":0.015062043201909861,"rho":0.007316899516126732,"breakevenPct":2.402703269209247},{"delta":0.7,"premium":0.7334972892203206,"strike":15.103756776949199,"iv":0.24388040625424817,"gamma":0.313515017772305,"theta":-0.007290862774577,"vega":0.014668438444531823,"rho":0.007887761198345875,"breakevenPct":1.8158643387862203},{"delta":0.75,"premium":0.8332517162380944,"strike":14.927185354702383,"iv":0.23572813410147592,"gamma":0.3008476182601382,"theta":-0.006614975517650464,"vega":0.0136673997988693,"rho":0.00843890322575165,"breakevenPct":1.322016811148176},{"delta":0.8,"premium":1.0164332138421648,"strike":14.698208482697295,"iv":0.23392981366586557,"gamma":0.2509973612165478,"theta":-0.005404206705230537,"vega":0.011363625581477169,"rho":0.00894775341484699,"breakevenPct":1.02760367564648},{"delta":0.85,"premium":1.1996147114462345,"strike":14.469231610692207,"iv":0.23213149323025523,"gamma":0.2011471041729575,"theta":-0.004193437892810613,"vega":0.009059851364085042,"rho":0.009456603603942328,"breakevenPct":0.7331905401447845},{"delta":0.9,"premium":1.382796209050305,"strike":14.240254738687119,"iv":0.23033317279464488,"gamma":0.15129684712936706,"theta":-0.0029826690803906875,"vega":0.00675607714669291,"rho":0.009965453793037668,"breakevenPct":0.43877740464308834}],"put":[{"delta":0.1,"premium":0.375,"strike":9.932692332426578,"iv":1.4992667276130356,"gamma":0.026782337137768758,"theta":-0.01963515330632844,"vega":0.007687984644736311,"rho":-0.0015538465387124924,"breakevenPct":38.55470766305849},{"delta":0.15,"premium":0.375,"strike":12.181528598612742,"iv":0.9758597339650947,"gamma":0.05520621951623596,"theta":-0.01677035776370647,"vega":0.010200973614689038,"rho":-0.002192387764400025,"breakevenPct":24.097200872960496},{"delta":0.2,"premium":0.375,"strike":13.429040047307549,"iv":0.7094158762129127,"gamma":0.0928455369976455,"theta":-0.014359823348494581,"vega":0.012214953400396869,"rho":-0.002837428437021389,"breakevenPct":16.0770948690594},{"delta":0.25,"premium":0.39193430522545186,"strike":14.169343052254519,"iv":0.5623303161518463,"gamma":0.1308137767670159,"theta":-0.012751162670215855,"vega":0.013793138483230287,"rho":-0.0034961809406707342,"breakevenPct":11.426641634549679},{"delta":0.3,"premium":0.4339926067415858,"strike":14.589926067415858,"iv":0.49629477032003644,"gamma":0.16354778304413456,"theta":-0.012045735995923549,"vega":0.015016159396578112,"rho":-0.004171257505408356,"breakevenPct":8.993150277250287},{"delta":0.35,"premium":0.47620570367762804,"strike":15.004822814710513,"iv":0.4311954295201067,"gamma":0.19600998355907456,"theta":-0.011337882821812778,"vega":0.016211472872209046,"rho":-0.004846120906164631,"breakevenPct":6.59721043643837},{"delta":0.4,"premium":0.5244590582785537,"strike":15.197836233114215,"iv":0.4026276580848649,"gamma":0.21786607674001435,"theta":-0.010535345424254055,"vega":0.0163256170009505,"rho":-0.005512666455055693,"breakevenPct":5.666564823490749},{"delta":0.45,"premium":0.5727124128794792,"strike":15.390849651517916,"iv":0.3740598866496231,"gamma":0.23972216992095408,"theta":-0.00973280802669533,"vega":0.01643976112969196,"rho":-0.006179212003946754,"breakevenPct":4.735919210543129},{"delta":0.5,"premium":0.6209657674804047,"strike":15.583863069921618,"iv":0.3454921152143813,"gamma":0.26157826310189386,"theta":-0.008930270629136608,"vega":0.016553905258433418,"rho":-0.006845757552837816,"breakevenPct":3.805273597595508},{"delta":0.55,"premium":0.6692191220813302,"strike":15.776876488325321,"iv":0.3169243437791395,"gamma":0.28343435628283364,"theta":-0.008127733231577883,"vega":0.016668049387174873,"rho":-0.0075123031017288785,"breakevenPct":2.874627984647886},{"delta":0.6,"premium":0.7174724766822557,"strike":15.969889906729023,"iv":0.2883565723438977,"gamma":0.3052904494637734,"theta":-0.007325195834019161,"vega":0.01678219351591633,"rho":-0.008178848650619939,"breakevenPct":1.9439823717002662},{"delta":0.65,"premium":0.9048295454545455,"strike":16.21797520661157,"iv":0.2961284090909091,"gamma":0.28217241735537185,"theta":-0.006873037190082644,"vega":0.015797314049586775,"rho":-0.008932223143393753,"breakevenPct":1.5535676372757945},{"delta":0.7,"premium":1.117897727272727,"strike":16.47623966942149,"iv":0.31061704545454544,"gamma":0.250741632231405,"theta":-0.006485640495867769,"vega":0.014609297520661159,"rho":-0.00970164658788049,"breakevenPct":1.2630060036210047},{"delta":0.75,"premium":1.330965909090909,"strike":16.734504132231404,"iv":0.32510568181818184,"gamma":0.219310847107438,"theta":-0.006098243801652893,"vega":0.013421280991735538,"rho":-0.01047107003236723,"breakevenPct":0.9724443699662146},{"delta":0.8,"premium":1.5440340909090908,"strike":16.992768595041323,"iv":0.33959431818181823,"gamma":0.18788006198347104,"theta":-0.005710847107438017,"vega":0.012233264462809916,"rho":-0.011240493476853968,"breakevenPct":0.6818827363114244},{"delta":0.85,"premium":3.1160189982728843,"strike":18.557858376511227,"iv":0.5285898100172711,"gamma":0.09880431778929188,"theta":-0.007221675302245251,"vega":0.009954317789291883,"rho":-0.013056719190652216,"breakevenPct":0.7262106987017369},{"delta":0.9,"premium":3.914810017271158,"strike":19.421416234887737,"iv":0.5456018998272885,"gamma":0.07125682210708116,"theta":-0.004933246977547495,"vega":0.007406822107081173,"rho":-0.014294622922804917,"breakevenPct":0.3098322214584516}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}