{"symbol":"FTXG","url":"https://intraalpha.com/companies/FTXG","capturedAt":"2026-10-23T01:59:43.009Z","state":"partial","quote":{"symbol":"FTXG","last_price":23.2288,"prev_close":22.4785,"regular_close":23.2288,"change":0.7503,"change_pct":3.3379,"regular_change":0.7503,"regular_change_pct":3.3379,"extended_change":0,"extended_change_pct":0,"bid":23.02,"ask":23.45,"bid_size":13000,"ask_size":12800,"volume":5544,"vwap":22.926943,"open":22.63,"high":23.2288,"low":22.612,"close":23.2288,"trade_count":103,"last_trade_at":"2026-10-22T20:00:00.701550707Z","last_quote_at":"2026-10-22T20:01:22.874972071Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:42.341024537-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:20.778Z","bars":[{"c":22.54,"h":22.54,"l":22.54,"n":3,"o":22.54,"t":"2026-10-16T13:30:00Z","v":166,"vw":22.54},{"c":22.63,"h":22.63,"l":22.63,"n":7,"o":22.63,"t":"2026-10-16T13:45:00Z","v":1506,"vw":22.63},{"c":22.61,"h":22.61,"l":22.61,"n":7,"o":22.61,"t":"2026-10-16T14:35:00Z","v":886,"vw":22.61},{"c":22.5934,"h":22.5934,"l":22.59,"n":3,"o":22.59,"t":"2026-10-16T14:50:00Z","v":723,"vw":22.592902},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-16T15:00:00Z","v":133,"vw":22.64},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-16T15:35:00Z","v":100,"vw":22.65},{"c":22.63,"h":22.63,"l":22.63,"n":2,"o":22.63,"t":"2026-10-16T16:10:00Z","v":300,"vw":22.63},{"c":22.59,"h":22.6,"l":22.59,"n":4,"o":22.6,"t":"2026-10-16T17:05:00Z","v":1133,"vw":22.598397},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-16T18:25:00Z","v":265,"vw":22.53},{"c":22.535,"h":22.535,"l":22.52,"n":5,"o":22.52,"t":"2026-10-16T18:35:00Z","v":627,"vw":22.527201},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-16T18:55:00Z","v":108,"vw":22.55},{"c":22.64,"h":22.64,"l":22.6301,"n":10,"o":22.64,"t":"2026-10-16T19:50:00Z","v":1767,"vw":22.637948},{"c":22.67,"h":22.67,"l":22.66,"n":5,"o":22.66,"t":"2026-10-16T19:55:00Z","v":1099,"vw":22.669007},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-16T20:00:00Z","v":102,"vw":22.64},{"c":22.5003,"h":22.5003,"l":22.5003,"n":2,"o":22.5003,"t":"2026-10-19T15:20:00Z","v":449,"vw":22.5003},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-10-19T16:00:00Z","v":300,"vw":22.47},{"c":22.4501,"h":22.4501,"l":22.45,"n":5,"o":22.45,"t":"2026-10-19T16:05:00Z","v":544,"vw":22.45005},{"c":22.4601,"h":22.47,"l":22.4601,"n":2,"o":22.47,"t":"2026-10-19T16:40:00Z","v":1775,"vw":22.468885},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-10-19T16:45:00Z","v":238,"vw":22.47},{"c":22.475,"h":22.475,"l":22.475,"n":1,"o":22.475,"t":"2026-10-19T17:30:00Z","v":450,"vw":22.475},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-19T18:15:00Z","v":134,"vw":22.51},{"c":22.513,"h":22.513,"l":22.511,"n":5,"o":22.511,"t":"2026-10-19T18:35:00Z","v":212,"vw":22.512},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-19T19:55:00Z","v":598,"vw":22.46},{"c":22.714,"h":22.714,"l":22.714,"n":2,"o":22.714,"t":"2026-10-20T13:50:00Z","v":102,"vw":22.714},{"c":22.71,"h":22.71,"l":22.71,"n":4,"o":22.71,"t":"2026-10-20T13:55:00Z","v":198,"vw":22.71},{"c":22.675,"h":22.675,"l":22.675,"n":2,"o":22.675,"t":"2026-10-20T14:00:00Z","v":251,"vw":22.675},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-20T14:05:00Z","v":104,"vw":22.6},{"c":22.63,"h":22.63,"l":22.63,"n":2,"o":22.63,"t":"2026-10-20T14:20:00Z","v":122,"vw":22.63},{"c":22.665,"h":22.665,"l":22.665,"n":1,"o":22.665,"t":"2026-10-20T15:40:00Z","v":100,"vw":22.665},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-20T16:05:00Z","v":102,"vw":22.64},{"c":22.64,"h":22.64,"l":22.64,"n":10,"o":22.64,"t":"2026-10-20T16:40:00Z","v":708,"vw":22.64},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-20T16:50:00Z","v":525,"vw":22.64},{"c":22.65,"h":22.65,"l":22.65,"n":9,"o":22.65,"t":"2026-10-20T18:35:00Z","v":1500,"vw":22.65},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-20T18:45:00Z","v":100,"vw":22.66},{"c":22.655,"h":22.655,"l":22.655,"n":1,"o":22.655,"t":"2026-10-20T18:55:00Z","v":100,"vw":22.655},{"c":22.68,"h":22.68,"l":22.67,"n":6,"o":22.67,"t":"2026-10-20T19:55:00Z","v":1436,"vw":22.679286},{"c":22.505,"h":22.505,"l":22.505,"n":1,"o":22.505,"t":"2026-10-21T15:05:00Z","v":100,"vw":22.505},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-21T17:05:00Z","v":524,"vw":22.5},{"c":22.48,"h":22.4851,"l":22.47,"n":43,"o":22.48,"t":"2026-10-21T17:20:00Z","v":8113,"vw":22.478268},{"c":22.48,"h":22.48,"l":22.48,"n":2,"o":22.48,"t":"2026-10-21T17:25:00Z","v":200,"vw":22.48},{"c":22.63,"h":22.63,"l":22.63,"n":4,"o":22.63,"t":"2026-10-22T13:30:00Z","v":624,"vw":22.63},{"c":22.63,"h":22.63,"l":22.612,"n":3,"o":22.612,"t":"2026-10-22T13:40:00Z","v":900,"vw":22.621333},{"c":22.82,"h":22.82,"l":22.8,"n":4,"o":22.8,"t":"2026-10-22T14:15:00Z","v":614,"vw":22.804223},{"c":22.8301,"h":22.865,"l":22.83,"n":7,"o":22.865,"t":"2026-10-22T14:50:00Z","v":367,"vw":22.843882},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-22T15:45:00Z","v":250,"vw":23},{"c":23.0101,"h":23.0101,"l":23.01,"n":4,"o":23.01,"t":"2026-10-22T16:15:00Z","v":224,"vw":23.01005},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-10-22T16:35:00Z","v":103,"vw":23.03},{"c":23.085,"h":23.085,"l":23.085,"n":2,"o":23.085,"t":"2026-10-22T16:55:00Z","v":217,"vw":23.085},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-22T19:50:00Z","v":450,"vw":23.22},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-22T19:55:00Z","v":1200,"vw":23.22}],"history":[{"c":25.0204,"h":25.3,"l":25.02,"n":132,"o":25.22,"t":"2024-10-21T04:00:00Z","v":4325,"vw":25.171415},{"c":25.01,"h":25.04,"l":24.92,"n":135,"o":24.92,"t":"2024-10-22T04:00:00Z","v":5393,"vw":24.994424},{"c":24.94,"h":25,"l":24.74,"n":107,"o":24.74,"t":"2024-10-23T04:00:00Z","v":2525,"vw":24.872132},{"c":24.84,"h":24.94,"l":24.84,"n":126,"o":24.94,"t":"2024-10-24T04:00:00Z","v":5025,"vw":24.87561},{"c":24.75,"h":24.93,"l":24.71,"n":346,"o":24.915,"t":"2024-10-25T04:00:00Z","v":41696,"vw":24.797469},{"c":24.79,"h":24.92,"l":24.78,"n":99,"o":24.92,"t":"2024-10-28T04:00:00Z","v":1960,"vw":24.830056},{"c":24.506,"h":24.7001,"l":24.5,"n":61,"o":24.7001,"t":"2024-10-29T04:00:00Z","v":3580,"vw":24.61124},{"c":24.405,"h":24.5,"l":24.38,"n":116,"o":24.45,"t":"2024-10-30T04:00:00Z","v":5126,"vw":24.442568},{"c":24.2241,"h":24.41,"l":24.2199,"n":84,"o":24.4,"t":"2024-10-31T04:00:00Z","v":6314,"vw":24.356667},{"c":24.1832,"h":24.2703,"l":24.18,"n":53,"o":24.2703,"t":"2024-11-01T04:00:00Z","v":7371,"vw":24.232813},{"c":24.2975,"h":24.33,"l":24.2505,"n":71,"o":24.3102,"t":"2024-11-04T05:00:00Z","v":8998,"vw":24.27911},{"c":24.45,"h":24.46,"l":24,"n":122,"o":24.07,"t":"2024-11-05T05:00:00Z","v":14219,"vw":24.317674},{"c":24.26,"h":24.38,"l":24.181,"n":164,"o":24.38,"t":"2024-11-06T05:00:00Z","v":10011,"vw":24.274483},{"c":24.06,"h":24.1987,"l":24.031,"n":133,"o":24.15,"t":"2024-11-07T05:00:00Z","v":8556,"vw":24.150889},{"c":24.2,"h":24.23,"l":24.03,"n":118,"o":24.03,"t":"2024-11-08T05:00:00Z","v":5446,"vw":24.175838},{"c":24.16,"h":24.41,"l":24.15,"n":111,"o":24.15,"t":"2024-11-11T05:00:00Z","v":8227,"vw":24.257333},{"c":24.18,"h":24.26,"l":24.16,"n":130,"o":24.17,"t":"2024-11-12T05:00:00Z","v":9129,"vw":24.190778},{"c":24.2766,"h":24.28,"l":24.12,"n":63,"o":24.15,"t":"2024-11-13T05:00:00Z","v":9720,"vw":24.198239},{"c":24.16,"h":24.31,"l":24.16,"n":108,"o":24.23,"t":"2024-11-14T05:00:00Z","v":70121,"vw":24.241856},{"c":23.67,"h":24.1045,"l":23.63,"n":138,"o":24.06,"t":"2024-11-15T05:00:00Z","v":14741,"vw":23.891973},{"c":23.76,"h":23.83,"l":23.72,"n":81,"o":23.81,"t":"2024-11-18T05:00:00Z","v":6638,"vw":23.779267},{"c":23.74,"h":23.77,"l":23.6,"n":76,"o":23.61,"t":"2024-11-19T05:00:00Z","v":5035,"vw":23.704026},{"c":23.93,"h":23.93,"l":23.76,"n":54,"o":23.76,"t":"2024-11-20T05:00:00Z","v":4171,"vw":23.842271},{"c":24.14,"h":24.15,"l":23.89,"n":107,"o":23.89,"t":"2024-11-21T05:00:00Z","v":10595,"vw":24.051004},{"c":24.2891,"h":24.2891,"l":24.2059,"n":36,"o":24.245,"t":"2024-11-22T05:00:00Z","v":1695,"vw":24.230845},{"c":24.5083,"h":24.6,"l":24.39,"n":106,"o":24.39,"t":"2024-11-25T05:00:00Z","v":6973,"vw":24.525421},{"c":24.55,"h":24.55,"l":24.445,"n":48,"o":24.445,"t":"2024-11-26T05:00:00Z","v":5573,"vw":24.503582},{"c":24.5514,"h":24.7,"l":24.53,"n":85,"o":24.62,"t":"2024-11-27T05:00:00Z","v":14049,"vw":24.605904},{"c":24.7019,"h":24.72,"l":24.591,"n":40,"o":24.591,"t":"2024-11-29T05:00:00Z","v":2514,"vw":24.678332},{"c":24.6677,"h":24.71,"l":24.555,"n":84,"o":24.71,"t":"2024-12-02T05:00:00Z","v":7001,"vw":24.640732},{"c":24.5046,"h":24.61,"l":24.5,"n":64,"o":24.545,"t":"2024-12-03T05:00:00Z","v":3023,"vw":24.559919},{"c":24.2181,"h":24.28,"l":24.19,"n":68,"o":24.201,"t":"2024-12-04T05:00:00Z","v":6511,"vw":24.231664},{"c":24.3018,"h":24.34,"l":24.23,"n":66,"o":24.28,"t":"2024-12-05T05:00:00Z","v":5574,"vw":24.287179},{"c":24.08,"h":24.415,"l":24.06,"n":66,"o":24.415,"t":"2024-12-06T05:00:00Z","v":6555,"vw":24.187843},{"c":24.3551,"h":24.55,"l":24.16,"n":94,"o":24.16,"t":"2024-12-09T05:00:00Z","v":12382,"vw":24.405708},{"c":24.3206,"h":24.4105,"l":24.1,"n":73,"o":24.1,"t":"2024-12-10T05:00:00Z","v":6294,"vw":24.324089},{"c":24.22,"h":24.44,"l":24.2,"n":87,"o":24.3,"t":"2024-12-11T05:00:00Z","v":13174,"vw":24.339146},{"c":24.3,"h":24.36,"l":24.3,"n":52,"o":24.3273,"t":"2024-12-12T05:00:00Z","v":8289,"vw":24.331907},{"c":24.0148,"h":24.14,"l":23.98,"n":115,"o":24.01,"t":"2024-12-13T05:00:00Z","v":6929,"vw":24.043572},{"c":23.71,"h":24.09,"l":23.7,"n":147,"o":23.95,"t":"2024-12-16T05:00:00Z","v":8492,"vw":23.899903},{"c":23.66,"h":23.78,"l":23.63,"n":123,"o":23.64,"t":"2024-12-17T05:00:00Z","v":6865,"vw":23.677809},{"c":23.17,"h":23.53,"l":23.17,"n":152,"o":23.44,"t":"2024-12-18T05:00:00Z","v":61820,"vw":23.38358},{"c":22.97,"h":23.21,"l":22.97,"n":170,"o":23.08,"t":"2024-12-19T05:00:00Z","v":10395,"vw":23.103536},{"c":23.141,"h":23.28,"l":22.89,"n":88,"o":22.89,"t":"2024-12-20T05:00:00Z","v":13357,"vw":23.146942},{"c":23.05,"h":23.055,"l":22.91,"n":87,"o":23.02,"t":"2024-12-23T05:00:00Z","v":8686,"vw":23.000329},{"c":23.17,"h":23.19,"l":22.99,"n":74,"o":22.99,"t":"2024-12-24T05:00:00Z","v":40925,"vw":23.092891},{"c":23.15,"h":23.22,"l":23.13,"n":62,"o":23.17,"t":"2024-12-26T05:00:00Z","v":7429,"vw":23.173386},{"c":23.1384,"h":23.23,"l":23.04,"n":124,"o":23.08,"t":"2024-12-27T05:00:00Z","v":29909,"vw":23.086775},{"c":22.92,"h":23.08,"l":22.84,"n":211,"o":23.02,"t":"2024-12-30T05:00:00Z","v":24366,"vw":22.983917},{"c":23.04,"h":23.06,"l":22.901,"n":75,"o":22.96,"t":"2024-12-31T05:00:00Z","v":7351,"vw":22.989034},{"c":23.01,"h":23.171,"l":22.97,"n":62,"o":23.12,"t":"2025-01-02T05:00:00Z","v":6734,"vw":23.03029},{"c":22.9536,"h":23.0352,"l":22.9263,"n":44,"o":23,"t":"2025-01-03T05:00:00Z","v":4831,"vw":22.984293},{"c":22.61,"h":23.015,"l":22.59,"n":87,"o":22.95,"t":"2025-01-06T05:00:00Z","v":7830,"vw":22.819292},{"c":22.4456,"h":22.76,"l":22.4124,"n":116,"o":22.76,"t":"2025-01-07T05:00:00Z","v":17588,"vw":22.515911},{"c":22.4905,"h":22.51,"l":22.261,"n":72,"o":22.49,"t":"2025-01-08T05:00:00Z","v":7483,"vw":22.38092},{"c":21.88,"h":22.18,"l":21.88,"n":155,"o":22.17,"t":"2025-01-10T05:00:00Z","v":15856,"vw":21.999448},{"c":22.1794,"h":22.23,"l":21.89,"n":79,"o":21.89,"t":"2025-01-13T05:00:00Z","v":6410,"vw":22.135095},{"c":22.1968,"h":22.1968,"l":22.0788,"n":77,"o":22.19,"t":"2025-01-14T05:00:00Z","v":6340,"vw":22.158535},{"c":22.1072,"h":22.34,"l":22.06,"n":157,"o":22.34,"t":"2025-01-15T05:00:00Z","v":32233,"vw":22.172367},{"c":22.31,"h":22.35,"l":22,"n":176,"o":22.0489,"t":"2025-01-16T05:00:00Z","v":56932,"vw":22.097325},{"c":22.42,"h":22.5,"l":22.37,"n":145,"o":22.45,"t":"2025-01-17T05:00:00Z","v":17570,"vw":22.446518},{"c":22.4692,"h":22.59,"l":22.4,"n":85,"o":22.5,"t":"2025-01-21T05:00:00Z","v":8651,"vw":22.475347},{"c":22.19,"h":22.49,"l":22.19,"n":70,"o":22.49,"t":"2025-01-22T05:00:00Z","v":5033,"vw":22.338252},{"c":22.2477,"h":22.26,"l":22.14,"n":94,"o":22.23,"t":"2025-01-23T05:00:00Z","v":8827,"vw":22.23217},{"c":22.3408,"h":22.36,"l":22.26,"n":78,"o":22.27,"t":"2025-01-24T05:00:00Z","v":9750,"vw":22.332952},{"c":22.91,"h":22.981,"l":22.49,"n":199,"o":22.49,"t":"2025-01-27T05:00:00Z","v":54671,"vw":22.8297},{"c":22.4175,"h":22.87,"l":22.4,"n":112,"o":22.87,"t":"2025-01-28T05:00:00Z","v":11879,"vw":22.65764},{"c":22.56,"h":22.645,"l":22.38,"n":160,"o":22.38,"t":"2025-01-29T05:00:00Z","v":21262,"vw":22.568034},{"c":22.83,"h":22.88,"l":22.635,"n":134,"o":22.71,"t":"2025-01-30T05:00:00Z","v":7739,"vw":22.748661},{"c":22.54,"h":22.74,"l":22.54,"n":95,"o":22.62,"t":"2025-01-31T05:00:00Z","v":8321,"vw":22.666583},{"c":22.34,"h":22.49,"l":22.165,"n":115,"o":22.39,"t":"2025-02-03T05:00:00Z","v":12162,"vw":22.358459},{"c":21.89,"h":22.25,"l":21.8648,"n":134,"o":22.25,"t":"2025-02-04T05:00:00Z","v":13328,"vw":21.9744},{"c":21.84,"h":21.861,"l":21.7,"n":100,"o":21.77,"t":"2025-02-05T05:00:00Z","v":22106,"vw":21.82277},{"c":21.8631,"h":22.1,"l":21.805,"n":94,"o":22.1,"t":"2025-02-06T05:00:00Z","v":9568,"vw":21.874848},{"c":21.99,"h":22,"l":21.87,"n":333,"o":21.95,"t":"2025-02-07T05:00:00Z","v":44027,"vw":21.91814},{"c":21.9126,"h":22.03,"l":21.81,"n":126,"o":22.03,"t":"2025-02-10T05:00:00Z","v":10927,"vw":21.889243},{"c":22.29,"h":22.29,"l":21.9,"n":198,"o":21.96,"t":"2025-02-11T05:00:00Z","v":24795,"vw":22.086974},{"c":22.0919,"h":22.1539,"l":21.9545,"n":184,"o":21.98,"t":"2025-02-12T05:00:00Z","v":17921,"vw":22.083117},{"c":22.44,"h":22.45,"l":22.12,"n":121,"o":22.12,"t":"2025-02-13T05:00:00Z","v":13395,"vw":22.33485},{"c":22.326,"h":22.62,"l":22.32,"n":78,"o":22.6,"t":"2025-02-14T05:00:00Z","v":14962,"vw":22.40914},{"c":22.39,"h":22.41,"l":22.16,"n":115,"o":22.27,"t":"2025-02-18T05:00:00Z","v":9510,"vw":22.297476},{"c":22.6,"h":22.61,"l":22.38,"n":46,"o":22.38,"t":"2025-02-19T05:00:00Z","v":6928,"vw":22.505381},{"c":22.85,"h":22.85,"l":22.5,"n":49,"o":22.5,"t":"2025-02-20T05:00:00Z","v":16710,"vw":22.688814},{"c":23.35,"h":23.37,"l":22.87,"n":144,"o":22.87,"t":"2025-02-21T05:00:00Z","v":8936,"vw":23.223163},{"c":23.43,"h":23.7099,"l":23.22,"n":130,"o":23.22,"t":"2025-02-24T05:00:00Z","v":8533,"vw":23.460227},{"c":23.6,"h":23.78,"l":23.45,"n":289,"o":23.45,"t":"2025-02-25T05:00:00Z","v":50912,"vw":23.637175},{"c":23.09,"h":23.57,"l":23.065,"n":184,"o":23.57,"t":"2025-02-26T05:00:00Z","v":9622,"vw":23.20537},{"c":23.1,"h":23.175,"l":23,"n":103,"o":23,"t":"2025-02-27T05:00:00Z","v":12921,"vw":23.131254},{"c":23.35,"h":23.44,"l":23.16,"n":56,"o":23.3,"t":"2025-02-28T05:00:00Z","v":6241,"vw":23.319199},{"c":23.55,"h":23.55,"l":23.31,"n":50,"o":23.31,"t":"2025-03-03T05:00:00Z","v":2267,"vw":23.473138},{"c":23.1183,"h":23.7,"l":23.1183,"n":81,"o":23.64,"t":"2025-03-04T05:00:00Z","v":9184,"vw":23.415525},{"c":23.2,"h":23.29,"l":23.04,"n":86,"o":23.04,"t":"2025-03-05T05:00:00Z","v":10371,"vw":23.182373},{"c":23.4228,"h":23.51,"l":23.1,"n":63,"o":23.15,"t":"2025-03-06T05:00:00Z","v":7248,"vw":23.281815},{"c":23.89,"h":24.21,"l":23.37,"n":220,"o":23.37,"t":"2025-03-07T05:00:00Z","v":29239,"vw":23.976157},{"c":24.02,"h":24.66,"l":24,"n":326,"o":24,"t":"2025-03-10T04:00:00Z","v":32783,"vw":24.199301},{"c":23.6,"h":23.99,"l":23.58,"n":370,"o":23.99,"t":"2025-03-11T04:00:00Z","v":38548,"vw":23.681549},{"c":23.02,"h":23.37,"l":23.01,"n":179,"o":23.37,"t":"2025-03-12T04:00:00Z","v":19165,"vw":23.118693},{"c":22.95,"h":23.09,"l":22.92,"n":113,"o":23.03,"t":"2025-03-13T04:00:00Z","v":6683,"vw":22.983531},{"c":23.05,"h":23.06,"l":23.01,"n":57,"o":23.02,"t":"2025-03-14T04:00:00Z","v":4208,"vw":23.029873},{"c":23.34,"h":23.4404,"l":22.99,"n":62,"o":22.99,"t":"2025-03-17T04:00:00Z","v":9152,"vw":23.370864},{"c":23.1726,"h":23.36,"l":23.155,"n":81,"o":23.32,"t":"2025-03-18T04:00:00Z","v":10049,"vw":23.269365},{"c":23.09,"h":23.09,"l":22.92,"n":74,"o":23.08,"t":"2025-03-19T04:00:00Z","v":11298,"vw":23.003834},{"c":22.98,"h":23.12,"l":22.93,"n":74,"o":23.12,"t":"2025-03-20T04:00:00Z","v":9940,"vw":23.027759},{"c":22.9092,"h":22.969,"l":22.88,"n":47,"o":22.9,"t":"2025-03-21T04:00:00Z","v":4005,"vw":22.898052},{"c":22.94,"h":22.97,"l":22.78,"n":48,"o":22.78,"t":"2025-03-24T04:00:00Z","v":2246,"vw":22.905309},{"c":22.85,"h":22.9367,"l":22.85,"n":101,"o":22.91,"t":"2025-03-25T04:00:00Z","v":7099,"vw":22.915665},{"c":23.32,"h":23.35,"l":22.86,"n":98,"o":22.86,"t":"2025-03-26T04:00:00Z","v":8703,"vw":23.085096},{"c":23.5,"h":23.51,"l":23.34,"n":157,"o":23.34,"t":"2025-03-27T04:00:00Z","v":18082,"vw":23.41551},{"c":23.42,"h":23.65,"l":23.29,"n":130,"o":23.54,"t":"2025-03-28T04:00:00Z","v":11194,"vw":23.510828},{"c":23.64,"h":23.78,"l":23.45,"n":122,"o":23.45,"t":"2025-03-31T04:00:00Z","v":11624,"vw":23.656679},{"c":23.7,"h":23.74,"l":23.53,"n":103,"o":23.74,"t":"2025-04-01T04:00:00Z","v":56929,"vw":23.60286},{"c":23.54,"h":23.65,"l":23.48,"n":68,"o":23.65,"t":"2025-04-02T04:00:00Z","v":4173,"vw":23.584007},{"c":23.82,"h":23.92,"l":23.44,"n":192,"o":23.44,"t":"2025-04-03T04:00:00Z","v":23840,"vw":23.774484},{"c":22.93,"h":23.63,"l":22.85,"n":409,"o":23.56,"t":"2025-04-04T04:00:00Z","v":63232,"vw":23.165796},{"c":22.52,"h":22.74,"l":22.29,"n":115,"o":22.29,"t":"2025-04-07T04:00:00Z","v":10926,"vw":22.518981},{"c":22.0133,"h":22.7399,"l":21.9,"n":85,"o":22.73,"t":"2025-04-08T04:00:00Z","v":8018,"vw":22.470996},{"c":22.92,"h":22.99,"l":21.8122,"n":180,"o":21.89,"t":"2025-04-09T04:00:00Z","v":447821,"vw":22.117768},{"c":22.84,"h":23.03,"l":22.5516,"n":227,"o":22.74,"t":"2025-04-10T04:00:00Z","v":162782,"vw":22.834333},{"c":23.16,"h":23.31,"l":22.78,"n":251,"o":22.9,"t":"2025-04-11T04:00:00Z","v":56311,"vw":22.990786},{"c":23.57,"h":23.6,"l":23.3,"n":141,"o":23.31,"t":"2025-04-14T04:00:00Z","v":40437,"vw":23.495051},{"c":23.2,"h":23.49,"l":23.12,"n":131,"o":23.49,"t":"2025-04-15T04:00:00Z","v":27725,"vw":23.205493},{"c":22.85,"h":23.25,"l":22.82,"n":159,"o":23.23,"t":"2025-04-16T04:00:00Z","v":34707,"vw":22.979168},{"c":23.27,"h":23.32,"l":22.93,"n":107,"o":22.93,"t":"2025-04-17T04:00:00Z","v":34908,"vw":23.261998},{"c":23.18,"h":23.23,"l":22.9902,"n":84,"o":23.12,"t":"2025-04-21T04:00:00Z","v":9389,"vw":23.081797},{"c":23.45,"h":23.61,"l":23.26,"n":285,"o":23.34,"t":"2025-04-22T04:00:00Z","v":38537,"vw":23.463472},{"c":23.35,"h":23.6,"l":23.2,"n":382,"o":23.53,"t":"2025-04-23T04:00:00Z","v":113493,"vw":23.351847},{"c":23.0804,"h":23.3,"l":23.05,"n":67,"o":23.3,"t":"2025-04-24T04:00:00Z","v":8812,"vw":23.120307},{"c":22.94,"h":22.94,"l":22.76,"n":87,"o":22.825,"t":"2025-04-25T04:00:00Z","v":10904,"vw":22.880425},{"c":22.82,"h":22.95,"l":22.71,"n":205,"o":22.95,"t":"2025-04-28T04:00:00Z","v":42143,"vw":22.797807},{"c":22.96,"h":22.96,"l":22.73,"n":75,"o":22.75,"t":"2025-04-29T04:00:00Z","v":7879,"vw":22.886694},{"c":23.15,"h":23.19,"l":22.85,"n":153,"o":23.08,"t":"2025-04-30T04:00:00Z","v":26913,"vw":23.066757},{"c":22.81,"h":22.97,"l":22.8,"n":94,"o":22.93,"t":"2025-05-01T04:00:00Z","v":13371,"vw":22.866463},{"c":22.87,"h":22.92,"l":22.79,"n":119,"o":22.85,"t":"2025-05-02T04:00:00Z","v":16187,"vw":22.854405},{"c":22.76,"h":22.82,"l":22.62,"n":121,"o":22.82,"t":"2025-05-05T04:00:00Z","v":19899,"vw":22.757806},{"c":22.7,"h":22.78,"l":22.64,"n":207,"o":22.67,"t":"2025-05-06T04:00:00Z","v":70390,"vw":22.710497},{"c":22.65,"h":22.74,"l":22.57,"n":89,"o":22.69,"t":"2025-05-07T04:00:00Z","v":7849,"vw":22.657034},{"c":22.74,"h":22.88,"l":22.65,"n":77,"o":22.65,"t":"2025-05-08T04:00:00Z","v":6569,"vw":22.724283},{"c":22.66,"h":22.81,"l":22.65,"n":128,"o":22.68,"t":"2025-05-09T04:00:00Z","v":24938,"vw":22.72873},{"c":22.7768,"h":22.8,"l":22.62,"n":114,"o":22.78,"t":"2025-05-12T04:00:00Z","v":3998,"vw":22.722533},{"c":22.55,"h":22.84,"l":22.55,"n":87,"o":22.84,"t":"2025-05-13T04:00:00Z","v":5075,"vw":22.674952},{"c":22.36,"h":22.43,"l":22.271,"n":145,"o":22.41,"t":"2025-05-14T04:00:00Z","v":10594,"vw":22.376397},{"c":22.79,"h":22.79,"l":22.42,"n":175,"o":22.42,"t":"2025-05-15T04:00:00Z","v":48312,"vw":22.633262},{"c":22.97,"h":22.97,"l":22.71,"n":137,"o":22.8,"t":"2025-05-16T04:00:00Z","v":43140,"vw":22.93127},{"c":22.92,"h":22.94,"l":22.85,"n":242,"o":22.94,"t":"2025-05-19T04:00:00Z","v":60078,"vw":22.896189},{"c":22.97,"h":23.09,"l":22.9,"n":198,"o":22.92,"t":"2025-05-20T04:00:00Z","v":31650,"vw":22.971554},{"c":22.55,"h":22.84,"l":22.52,"n":360,"o":22.84,"t":"2025-05-21T04:00:00Z","v":53705,"vw":22.700339},{"c":22.41,"h":22.49,"l":22.25,"n":298,"o":22.47,"t":"2025-05-22T04:00:00Z","v":50604,"vw":22.373208},{"c":22.42,"h":22.47,"l":22.2,"n":297,"o":22.23,"t":"2025-05-23T04:00:00Z","v":33400,"vw":22.261612},{"c":22.75,"h":22.75,"l":22.52,"n":277,"o":22.53,"t":"2025-05-27T04:00:00Z","v":106473,"vw":22.645813},{"c":22.49,"h":22.77,"l":22.47,"n":146,"o":22.72,"t":"2025-05-28T04:00:00Z","v":14382,"vw":22.589079},{"c":22.7039,"h":22.72,"l":22.45,"n":550,"o":22.49,"t":"2025-05-29T04:00:00Z","v":86156,"vw":22.632622},{"c":22.78,"h":22.84,"l":22.67,"n":180,"o":22.67,"t":"2025-05-30T04:00:00Z","v":22010,"vw":22.761897},{"c":22.72,"h":22.72,"l":22.44,"n":145,"o":22.56,"t":"2025-06-02T04:00:00Z","v":29705,"vw":22.559154},{"c":22.63,"h":22.7,"l":22.5,"n":74,"o":22.5,"t":"2025-06-03T04:00:00Z","v":7489,"vw":22.642582},{"c":22.58,"h":22.69,"l":22.54,"n":209,"o":22.59,"t":"2025-06-04T04:00:00Z","v":47631,"vw":22.602197},{"c":22.33,"h":22.51,"l":22.3101,"n":146,"o":22.51,"t":"2025-06-05T04:00:00Z","v":18381,"vw":22.382985},{"c":22.5,"h":22.52,"l":22.3933,"n":102,"o":22.52,"t":"2025-06-06T04:00:00Z","v":4652,"vw":22.451613},{"c":22.53,"h":22.59,"l":22.39,"n":96,"o":22.39,"t":"2025-06-09T04:00:00Z","v":9058,"vw":22.50281},{"c":22.5401,"h":22.6159,"l":22.495,"n":77,"o":22.591,"t":"2025-06-10T04:00:00Z","v":7706,"vw":22.549828},{"c":22.4082,"h":22.49,"l":22.35,"n":107,"o":22.47,"t":"2025-06-11T04:00:00Z","v":19233,"vw":22.410352},{"c":22.61,"h":22.63,"l":22.36,"n":109,"o":22.36,"t":"2025-06-12T04:00:00Z","v":10518,"vw":22.468598},{"c":22.44,"h":22.765,"l":22.38,"n":128,"o":22.57,"t":"2025-06-13T04:00:00Z","v":68698,"vw":22.462339},{"c":22.5,"h":22.62,"l":22.3899,"n":87,"o":22.45,"t":"2025-06-16T04:00:00Z","v":16164,"vw":22.530122},{"c":22.32,"h":22.5,"l":22.32,"n":102,"o":22.48,"t":"2025-06-17T04:00:00Z","v":11732,"vw":22.427915},{"c":22.31,"h":22.44,"l":22.3,"n":192,"o":22.36,"t":"2025-06-18T04:00:00Z","v":31024,"vw":22.376},{"c":22.38,"h":22.54,"l":22.38,"n":301,"o":22.42,"t":"2025-06-20T04:00:00Z","v":41495,"vw":22.426118},{"c":22.52,"h":22.5407,"l":22.32,"n":110,"o":22.43,"t":"2025-06-23T04:00:00Z","v":9686,"vw":22.41358},{"c":22.5,"h":22.56,"l":22.471,"n":73,"o":22.51,"t":"2025-06-24T04:00:00Z","v":9429,"vw":22.498651},{"c":22.07,"h":22.34,"l":22.07,"n":126,"o":22.34,"t":"2025-06-25T04:00:00Z","v":22252,"vw":22.172981},{"c":21.99,"h":22.1699,"l":21.9703,"n":123,"o":22,"t":"2025-06-26T04:00:00Z","v":88079,"vw":22.00097},{"c":22.04,"h":22.1044,"l":21.9,"n":306,"o":22.01,"t":"2025-06-27T04:00:00Z","v":62523,"vw":21.97785},{"c":22.18,"h":22.19,"l":21.97,"n":294,"o":21.97,"t":"2025-06-30T04:00:00Z","v":114904,"vw":22.06215},{"c":22.65,"h":22.86,"l":22.2,"n":204,"o":22.2,"t":"2025-07-01T04:00:00Z","v":104147,"vw":22.671255},{"c":22.86,"h":22.93,"l":22.64,"n":92,"o":22.67,"t":"2025-07-02T04:00:00Z","v":336534,"vw":22.733831},{"c":22.7,"h":22.77,"l":22.7,"n":79,"o":22.75,"t":"2025-07-03T04:00:00Z","v":63725,"vw":22.749808},{"c":22.43,"h":22.65,"l":22.39,"n":100,"o":22.65,"t":"2025-07-07T04:00:00Z","v":17879,"vw":22.469736},{"c":22.42,"h":22.55,"l":22.33,"n":119,"o":22.35,"t":"2025-07-08T04:00:00Z","v":4172,"vw":22.405923},{"c":22.25,"h":22.48,"l":22.0593,"n":155,"o":22.48,"t":"2025-07-09T04:00:00Z","v":40502,"vw":22.210806},{"c":22.33,"h":22.42,"l":22.01,"n":125,"o":22.15,"t":"2025-07-10T04:00:00Z","v":29697,"vw":22.298356},{"c":22.28,"h":22.35,"l":22.05,"n":247,"o":22.16,"t":"2025-07-11T04:00:00Z","v":70215,"vw":22.242336},{"c":22.22,"h":22.33,"l":22.095,"n":333,"o":22.33,"t":"2025-07-14T04:00:00Z","v":204160,"vw":22.139194},{"c":21.95,"h":22.22,"l":21.95,"n":144,"o":22.17,"t":"2025-07-15T04:00:00Z","v":27353,"vw":22.094313},{"c":22.1561,"h":22.17,"l":21.9,"n":104,"o":21.94,"t":"2025-07-16T04:00:00Z","v":42715,"vw":22.037432},{"c":22.5593,"h":22.57,"l":22.26,"n":85,"o":22.26,"t":"2025-07-17T04:00:00Z","v":8784,"vw":22.467846},{"c":22.4337,"h":22.63,"l":22.42,"n":95,"o":22.63,"t":"2025-07-18T04:00:00Z","v":18895,"vw":22.461939},{"c":22.3236,"h":22.48,"l":22.31,"n":98,"o":22.48,"t":"2025-07-21T04:00:00Z","v":15233,"vw":22.338888},{"c":22.84,"h":22.84,"l":22.61,"n":111,"o":22.78,"t":"2025-07-22T04:00:00Z","v":15775,"vw":22.731109},{"c":22.9232,"h":23.04,"l":22.84,"n":95,"o":22.88,"t":"2025-07-23T04:00:00Z","v":13544,"vw":22.938099},{"c":22.7695,"h":22.92,"l":22.74,"n":140,"o":22.87,"t":"2025-07-24T04:00:00Z","v":21641,"vw":22.791311},{"c":22.8041,"h":22.8041,"l":22.6,"n":137,"o":22.71,"t":"2025-07-25T04:00:00Z","v":69235,"vw":22.683734},{"c":22.5105,"h":22.67,"l":22.5105,"n":115,"o":22.67,"t":"2025-07-28T04:00:00Z","v":26901,"vw":22.548506},{"c":22.7347,"h":22.75,"l":22.56,"n":89,"o":22.56,"t":"2025-07-29T04:00:00Z","v":15234,"vw":22.659854},{"c":22.4882,"h":22.79,"l":22.43,"n":92,"o":22.73,"t":"2025-07-30T04:00:00Z","v":24085,"vw":22.53462},{"c":22.1074,"h":22.37,"l":22.1,"n":176,"o":22.27,"t":"2025-07-31T04:00:00Z","v":42983,"vw":22.191859},{"c":22.1211,"h":22.19,"l":22.07,"n":95,"o":22.19,"t":"2025-08-01T04:00:00Z","v":10006,"vw":22.13952},{"c":22.2212,"h":22.28,"l":22.11,"n":127,"o":22.11,"t":"2025-08-04T04:00:00Z","v":16232,"vw":22.242594},{"c":22.2588,"h":22.36,"l":22.22,"n":132,"o":22.27,"t":"2025-08-05T04:00:00Z","v":16880,"vw":22.274942},{"c":22.2937,"h":22.38,"l":22.23,"n":105,"o":22.27,"t":"2025-08-06T04:00:00Z","v":16217,"vw":22.327399},{"c":22.4967,"h":22.54,"l":22.25,"n":139,"o":22.29,"t":"2025-08-07T04:00:00Z","v":14935,"vw":22.408906},{"c":22.59,"h":22.6101,"l":22.56,"n":66,"o":22.61,"t":"2025-08-08T04:00:00Z","v":10033,"vw":22.592424},{"c":22.4764,"h":22.64,"l":22.35,"n":229,"o":22.61,"t":"2025-08-11T04:00:00Z","v":50044,"vw":22.473956},{"c":22.5289,"h":22.64,"l":22.51,"n":102,"o":22.51,"t":"2025-08-12T04:00:00Z","v":15652,"vw":22.575069},{"c":22.7775,"h":22.81,"l":22.5,"n":105,"o":22.5,"t":"2025-08-13T04:00:00Z","v":17772,"vw":22.656734},{"c":22.5781,"h":22.59,"l":22.52,"n":107,"o":22.53,"t":"2025-08-14T04:00:00Z","v":9161,"vw":22.559886},{"c":22.6019,"h":22.65,"l":22.5228,"n":91,"o":22.59,"t":"2025-08-15T04:00:00Z","v":10138,"vw":22.596503},{"c":22.4854,"h":22.63,"l":22.47,"n":104,"o":22.58,"t":"2025-08-18T04:00:00Z","v":9394,"vw":22.53612},{"c":22.6916,"h":22.7034,"l":22.571,"n":70,"o":22.68,"t":"2025-08-19T04:00:00Z","v":12227,"vw":22.67495},{"c":22.8,"h":22.93,"l":22.76,"n":133,"o":22.78,"t":"2025-08-20T04:00:00Z","v":43271,"vw":22.796649},{"c":22.799,"h":22.82,"l":22.701,"n":92,"o":22.8,"t":"2025-08-21T04:00:00Z","v":9162,"vw":22.759277},{"c":23.0504,"h":23.1,"l":22.95,"n":107,"o":22.96,"t":"2025-08-22T04:00:00Z","v":11571,"vw":23.038497},{"c":22.7179,"h":22.91,"l":22.69,"n":126,"o":22.91,"t":"2025-08-25T04:00:00Z","v":12693,"vw":22.761368},{"c":22.4774,"h":22.605,"l":22.43,"n":144,"o":22.57,"t":"2025-08-26T04:00:00Z","v":16726,"vw":22.494535},{"c":22.545,"h":22.55,"l":22.36,"n":106,"o":22.36,"t":"2025-08-27T04:00:00Z","v":13399,"vw":22.456777},{"c":22.2832,"h":22.38,"l":22.181,"n":101,"o":22.38,"t":"2025-08-28T04:00:00Z","v":9519,"vw":22.241804},{"c":22.5031,"h":22.51,"l":22.39,"n":99,"o":22.42,"t":"2025-08-29T04:00:00Z","v":10062,"vw":22.471026},{"c":22.2631,"h":22.48,"l":22.18,"n":210,"o":22.48,"t":"2025-09-02T04:00:00Z","v":21716,"vw":22.296135},{"c":22.2702,"h":22.28,"l":22.12,"n":92,"o":22.12,"t":"2025-09-03T04:00:00Z","v":7987,"vw":22.20289},{"c":22.2196,"h":22.3604,"l":22.18,"n":260,"o":22.34,"t":"2025-09-04T04:00:00Z","v":250476,"vw":22.227073},{"c":22.3826,"h":22.51,"l":22.32,"n":133,"o":22.39,"t":"2025-09-05T04:00:00Z","v":15814,"vw":22.399953},{"c":22.2166,"h":22.34,"l":22.08,"n":201,"o":22.34,"t":"2025-09-08T04:00:00Z","v":42881,"vw":22.140784},{"c":22.2358,"h":22.28,"l":22.18,"n":252,"o":22.19,"t":"2025-09-09T04:00:00Z","v":65686,"vw":22.224228},{"c":22.0475,"h":22.13,"l":21.8435,"n":295,"o":22.13,"t":"2025-09-10T04:00:00Z","v":52332,"vw":22.021237},{"c":22.1844,"h":22.23,"l":22.04,"n":328,"o":22.05,"t":"2025-09-11T04:00:00Z","v":73349,"vw":22.189276},{"c":22.0347,"h":22.13,"l":21.94,"n":239,"o":22.08,"t":"2025-09-12T04:00:00Z","v":47282,"vw":22.031481},{"c":21.6272,"h":22.04,"l":21.61,"n":351,"o":22.04,"t":"2025-09-15T04:00:00Z","v":68485,"vw":21.693319},{"c":21.8722,"h":21.915,"l":21.63,"n":286,"o":21.74,"t":"2025-09-16T04:00:00Z","v":56697,"vw":21.740445},{"c":21.7709,"h":22.01,"l":21.76,"n":227,"o":22.01,"t":"2025-09-17T04:00:00Z","v":28172,"vw":21.901106},{"c":21.7734,"h":21.83,"l":21.72,"n":414,"o":21.78,"t":"2025-09-18T04:00:00Z","v":80991,"vw":21.789459},{"c":21.7973,"h":21.85,"l":21.77,"n":62,"o":21.84,"t":"2025-09-19T04:00:00Z","v":6223,"vw":21.807876},{"c":21.585,"h":21.72,"l":21.54,"n":166,"o":21.69,"t":"2025-09-22T04:00:00Z","v":21220,"vw":21.600056},{"c":21.6096,"h":21.69,"l":21.58,"n":164,"o":21.68,"t":"2025-09-23T04:00:00Z","v":41897,"vw":21.613222},{"c":21.7718,"h":21.845,"l":21.7092,"n":220,"o":21.7092,"t":"2025-09-24T04:00:00Z","v":39620,"vw":21.763562},{"c":21.2178,"h":21.7675,"l":21.2178,"n":849,"o":21.7,"t":"2025-09-25T04:00:00Z","v":148277,"vw":21.344554},{"c":21.4191,"h":21.4191,"l":21.29,"n":140,"o":21.29,"t":"2025-09-26T04:00:00Z","v":12037,"vw":21.362911},{"c":21.3585,"h":21.37,"l":21.2605,"n":271,"o":21.2835,"t":"2025-09-29T04:00:00Z","v":42221,"vw":21.306081},{"c":21.4364,"h":21.465,"l":21.34,"n":137,"o":21.36,"t":"2025-09-30T04:00:00Z","v":14989,"vw":21.405731},{"c":21.5085,"h":21.52,"l":21.341,"n":220,"o":21.42,"t":"2025-10-01T04:00:00Z","v":35852,"vw":21.469431},{"c":21.4415,"h":21.46,"l":21.38,"n":137,"o":21.38,"t":"2025-10-02T04:00:00Z","v":14745,"vw":21.4256},{"c":21.575,"h":21.66,"l":21.44,"n":261,"o":21.49,"t":"2025-10-03T04:00:00Z","v":39299,"vw":21.59121},{"c":21.429,"h":21.57,"l":21.4,"n":190,"o":21.57,"t":"2025-10-06T04:00:00Z","v":19321,"vw":21.470644},{"c":21.5633,"h":21.58,"l":21.37,"n":96,"o":21.44,"t":"2025-10-07T04:00:00Z","v":14149,"vw":21.440996},{"c":21.3597,"h":21.55,"l":21.3083,"n":245,"o":21.54,"t":"2025-10-08T04:00:00Z","v":22412,"vw":21.440354},{"c":21.3152,"h":21.39,"l":21.28,"n":139,"o":21.39,"t":"2025-10-09T04:00:00Z","v":12321,"vw":21.340258},{"c":21.407,"h":21.52,"l":21.39,"n":200,"o":21.5,"t":"2025-10-10T04:00:00Z","v":19780,"vw":21.43881},{"c":21.3004,"h":21.35,"l":21.23,"n":123,"o":21.29,"t":"2025-10-13T04:00:00Z","v":7397,"vw":21.302479},{"c":21.5709,"h":21.5709,"l":21.24,"n":70,"o":21.24,"t":"2025-10-14T04:00:00Z","v":3472,"vw":21.383938},{"c":21.5847,"h":21.75,"l":21.47,"n":137,"o":21.63,"t":"2025-10-15T04:00:00Z","v":12754,"vw":21.576408},{"c":21.6225,"h":21.81,"l":21.6225,"n":112,"o":21.69,"t":"2025-10-16T04:00:00Z","v":8560,"vw":21.726266},{"c":21.8591,"h":21.868,"l":21.62,"n":89,"o":21.65,"t":"2025-10-17T04:00:00Z","v":11548,"vw":21.719538},{"c":21.8498,"h":21.91,"l":21.83,"n":105,"o":21.91,"t":"2025-10-20T04:00:00Z","v":14097,"vw":21.853306},{"c":21.7226,"h":21.89,"l":21.7,"n":104,"o":21.89,"t":"2025-10-21T04:00:00Z","v":16947,"vw":21.757277},{"c":21.765,"h":21.95,"l":21.7,"n":148,"o":21.7,"t":"2025-10-22T04:00:00Z","v":103681,"vw":21.840837},{"c":21.5992,"h":21.71,"l":21.55,"n":108,"o":21.71,"t":"2025-10-23T04:00:00Z","v":15421,"vw":21.595797},{"c":21.5463,"h":21.64,"l":21.54,"n":95,"o":21.6,"t":"2025-10-24T04:00:00Z","v":18978,"vw":21.57143},{"c":21.674,"h":21.72,"l":21.6,"n":117,"o":21.72,"t":"2025-10-27T04:00:00Z","v":13829,"vw":21.660872},{"c":21.4984,"h":21.65,"l":21.48,"n":87,"o":21.61,"t":"2025-10-28T04:00:00Z","v":14627,"vw":21.544814},{"c":20.86,"h":21.26,"l":20.82,"n":330,"o":21.26,"t":"2025-10-29T04:00:00Z","v":32628,"vw":21.007297},{"c":20.9,"h":21,"l":20.9,"n":117,"o":20.9,"t":"2025-10-30T04:00:00Z","v":17198,"vw":20.942523},{"c":20.8663,"h":20.91,"l":20.72,"n":123,"o":20.75,"t":"2025-10-31T04:00:00Z","v":8960,"vw":20.839122},{"c":20.74,"h":20.83,"l":20.64,"n":120,"o":20.83,"t":"2025-11-03T05:00:00Z","v":9638,"vw":20.761032},{"c":20.72,"h":20.8,"l":20.6299,"n":115,"o":20.725,"t":"2025-11-04T05:00:00Z","v":18883,"vw":20.736815},{"c":20.75,"h":20.84,"l":20.6979,"n":109,"o":20.71,"t":"2025-11-05T05:00:00Z","v":19108,"vw":20.771285},{"c":20.56,"h":20.74,"l":20.55,"n":165,"o":20.67,"t":"2025-11-06T05:00:00Z","v":13892,"vw":20.621399},{"c":20.8792,"h":20.96,"l":20.61,"n":91,"o":20.61,"t":"2025-11-07T05:00:00Z","v":8265,"vw":20.892376},{"c":20.8874,"h":20.91,"l":20.8,"n":120,"o":20.8,"t":"2025-11-10T05:00:00Z","v":5365,"vw":20.881354},{"c":21.223,"h":21.25,"l":20.88,"n":98,"o":20.88,"t":"2025-11-11T05:00:00Z","v":4825,"vw":21.14052},{"c":21.2152,"h":21.34,"l":21.21,"n":74,"o":21.245,"t":"2025-11-12T05:00:00Z","v":5573,"vw":21.289118},{"c":21.3403,"h":21.489,"l":21.25,"n":61,"o":21.25,"t":"2025-11-13T05:00:00Z","v":4463,"vw":21.420992},{"c":21.3138,"h":21.51,"l":21.18,"n":558,"o":21.35,"t":"2025-11-14T05:00:00Z","v":68651,"vw":21.288037},{"c":21.1062,"h":21.39,"l":21.1,"n":105,"o":21.33,"t":"2025-11-17T05:00:00Z","v":4312,"vw":21.279814},{"c":21.3841,"h":21.4,"l":21.21,"n":84,"o":21.23,"t":"2025-11-18T05:00:00Z","v":6382,"vw":21.326447},{"c":21.2197,"h":21.3165,"l":21.2197,"n":76,"o":21.25,"t":"2025-11-19T05:00:00Z","v":2882,"vw":21.266108},{"c":21.16,"h":21.3252,"l":21.131,"n":689,"o":21.275,"t":"2025-11-20T05:00:00Z","v":55467,"vw":21.197722},{"c":21.4134,"h":21.491,"l":21.4134,"n":93,"o":21.4365,"t":"2025-11-21T05:00:00Z","v":2359,"vw":21.450932},{"c":21.42,"h":21.47,"l":21.32,"n":431,"o":21.42,"t":"2025-11-24T05:00:00Z","v":53945,"vw":21.425795},{"c":21.5948,"h":21.5948,"l":21.545,"n":99,"o":21.59,"t":"2025-11-25T05:00:00Z","v":6787,"vw":21.58721},{"c":21.7826,"h":21.84,"l":21.681,"n":96,"o":21.681,"t":"2025-11-26T05:00:00Z","v":15577,"vw":21.828085},{"c":21.8573,"h":21.88,"l":21.77,"n":277,"o":21.79,"t":"2025-11-28T05:00:00Z","v":41199,"vw":21.856155},{"c":21.7884,"h":21.88,"l":21.74,"n":132,"o":21.74,"t":"2025-12-01T05:00:00Z","v":14926,"vw":21.830523},{"c":21.5527,"h":21.7,"l":21.42,"n":272,"o":21.68,"t":"2025-12-02T05:00:00Z","v":36309,"vw":21.51546},{"c":21.5022,"h":21.77,"l":21.5,"n":72,"o":21.77,"t":"2025-12-03T05:00:00Z","v":9709,"vw":21.562189},{"c":21.4247,"h":21.61,"l":21.4247,"n":100,"o":21.61,"t":"2025-12-04T05:00:00Z","v":18585,"vw":21.437113},{"c":21.372,"h":21.51,"l":21.372,"n":74,"o":21.39,"t":"2025-12-05T05:00:00Z","v":8301,"vw":21.435505},{"c":21.3353,"h":21.38,"l":21.3295,"n":124,"o":21.349,"t":"2025-12-08T05:00:00Z","v":12028,"vw":21.341476},{"c":21.2369,"h":21.34,"l":21.207,"n":123,"o":21.34,"t":"2025-12-09T05:00:00Z","v":35091,"vw":21.248783},{"c":21.4203,"h":21.421,"l":21.315,"n":58,"o":21.315,"t":"2025-12-10T05:00:00Z","v":6094,"vw":21.373563},{"c":21.5727,"h":21.6493,"l":21.44,"n":73,"o":21.44,"t":"2025-12-11T05:00:00Z","v":7647,"vw":21.567372},{"c":21.5237,"h":21.5237,"l":21.36,"n":68,"o":21.36,"t":"2025-12-12T05:00:00Z","v":3482,"vw":21.483177},{"c":21.6089,"h":21.6089,"l":21.52,"n":68,"o":21.599,"t":"2025-12-15T05:00:00Z","v":4932,"vw":21.569004},{"c":21.4222,"h":21.64,"l":21.4222,"n":81,"o":21.64,"t":"2025-12-16T05:00:00Z","v":9026,"vw":21.505193},{"c":21.4757,"h":21.52,"l":21.42,"n":81,"o":21.48,"t":"2025-12-17T05:00:00Z","v":10742,"vw":21.479423},{"c":21.5028,"h":21.59,"l":21.44,"n":57,"o":21.44,"t":"2025-12-18T05:00:00Z","v":6520,"vw":21.506874},{"c":21.2683,"h":21.43,"l":21.2683,"n":64,"o":21.43,"t":"2025-12-19T05:00:00Z","v":3297,"vw":21.361665},{"c":21.1789,"h":21.26,"l":21.168,"n":102,"o":21.21,"t":"2025-12-22T05:00:00Z","v":6130,"vw":21.229477},{"c":20.9471,"h":21.18,"l":20.938,"n":130,"o":21.18,"t":"2025-12-23T05:00:00Z","v":12059,"vw":20.978461},{"c":21.0804,"h":21.0804,"l":20.97,"n":61,"o":21,"t":"2025-12-24T05:00:00Z","v":5363,"vw":21.003792},{"c":21.084,"h":21.1,"l":21.0101,"n":61,"o":21.1,"t":"2025-12-26T05:00:00Z","v":870,"vw":21.060881},{"c":21.0894,"h":21.13,"l":21.04,"n":117,"o":21.04,"t":"2025-12-29T05:00:00Z","v":10396,"vw":21.093646},{"c":21.0818,"h":21.11,"l":21.06,"n":136,"o":21.06,"t":"2025-12-30T05:00:00Z","v":10988,"vw":21.086427},{"c":20.9434,"h":21.05,"l":20.94,"n":171,"o":21.01,"t":"2025-12-31T05:00:00Z","v":22901,"vw":21.004841},{"c":20.9315,"h":21.05,"l":20.8,"n":105,"o":20.96,"t":"2026-01-02T05:00:00Z","v":8160,"vw":20.979115},{"c":20.7408,"h":20.89,"l":20.679,"n":146,"o":20.89,"t":"2026-01-05T05:00:00Z","v":5897,"vw":20.780305},{"c":20.7438,"h":20.7798,"l":20.68,"n":95,"o":20.68,"t":"2026-01-06T05:00:00Z","v":13539,"vw":20.758432},{"c":20.4484,"h":20.7,"l":20.43,"n":179,"o":20.7,"t":"2026-01-07T05:00:00Z","v":10473,"vw":20.529742},{"c":20.9194,"h":20.94,"l":20.6192,"n":80,"o":20.6192,"t":"2026-01-08T05:00:00Z","v":4857,"vw":20.857389},{"c":21.1104,"h":21.14,"l":20.87,"n":147,"o":20.91,"t":"2026-01-09T05:00:00Z","v":19554,"vw":21.001904},{"c":21.1478,"h":21.22,"l":21.1299,"n":140,"o":21.19,"t":"2026-01-12T05:00:00Z","v":15715,"vw":21.173512},{"c":21.3609,"h":21.38,"l":21.13,"n":66,"o":21.13,"t":"2026-01-13T05:00:00Z","v":6589,"vw":21.29729},{"c":21.7891,"h":21.84,"l":21.32,"n":104,"o":21.32,"t":"2026-01-14T05:00:00Z","v":3739,"vw":21.68639},{"c":21.9448,"h":21.9448,"l":21.741,"n":78,"o":21.7741,"t":"2026-01-15T05:00:00Z","v":7384,"vw":21.883753},{"c":21.7004,"h":21.74,"l":21.68,"n":50,"o":21.74,"t":"2026-01-16T05:00:00Z","v":3050,"vw":21.712384},{"c":21.9166,"h":21.94,"l":21.5528,"n":182,"o":21.64,"t":"2026-01-20T05:00:00Z","v":30495,"vw":21.79695},{"c":21.9491,"h":21.9501,"l":21.77,"n":187,"o":21.78,"t":"2026-01-21T05:00:00Z","v":48853,"vw":21.843792},{"c":21.8492,"h":21.96,"l":21.82,"n":116,"o":21.86,"t":"2026-01-22T05:00:00Z","v":17500,"vw":21.896435},{"c":21.9517,"h":21.97,"l":21.8,"n":166,"o":21.85,"t":"2026-01-23T05:00:00Z","v":31864,"vw":21.910721},{"c":22.0381,"h":22.105,"l":21.965,"n":230,"o":22.03,"t":"2026-01-26T05:00:00Z","v":32665,"vw":22.059143},{"c":22.2869,"h":22.3,"l":22.04,"n":274,"o":22.04,"t":"2026-01-27T05:00:00Z","v":26703,"vw":22.188353},{"c":22.0391,"h":22.4,"l":21.92,"n":137,"o":22.28,"t":"2026-01-28T05:00:00Z","v":10526,"vw":22.090234},{"c":22.056,"h":22.26,"l":22.049,"n":175,"o":22.14,"t":"2026-01-29T05:00:00Z","v":17534,"vw":22.142592},{"c":22.3565,"h":22.3565,"l":22.025,"n":154,"o":22.06,"t":"2026-01-30T05:00:00Z","v":20136,"vw":22.141362},{"c":22.4137,"h":22.4481,"l":22.18,"n":154,"o":22.38,"t":"2026-02-02T05:00:00Z","v":22786,"vw":22.379976},{"c":22.811,"h":22.8455,"l":22.28,"n":410,"o":22.28,"t":"2026-02-03T05:00:00Z","v":46492,"vw":22.78563},{"c":23.0785,"h":23.18,"l":22.9,"n":243,"o":22.9,"t":"2026-02-04T05:00:00Z","v":31444,"vw":23.071714},{"c":23.0718,"h":23.29,"l":22.955,"n":161,"o":23.29,"t":"2026-02-05T05:00:00Z","v":19282,"vw":23.125662},{"c":23.3385,"h":23.4,"l":23.14,"n":269,"o":23.14,"t":"2026-02-06T05:00:00Z","v":49875,"vw":23.330187},{"c":23.2509,"h":23.29,"l":23.0601,"n":333,"o":23.18,"t":"2026-02-09T05:00:00Z","v":66353,"vw":23.205259},{"c":23.3294,"h":23.4,"l":23.18,"n":137,"o":23.28,"t":"2026-02-10T05:00:00Z","v":13423,"vw":23.333113},{"c":23.6206,"h":23.6206,"l":23.17,"n":131,"o":23.31,"t":"2026-02-11T05:00:00Z","v":18134,"vw":23.460504},{"c":23.6244,"h":23.86,"l":23.61,"n":399,"o":23.72,"t":"2026-02-12T05:00:00Z","v":60765,"vw":23.704834},{"c":23.6148,"h":23.71,"l":23.43,"n":256,"o":23.6,"t":"2026-02-13T05:00:00Z","v":99774,"vw":23.574593},{"c":23.1189,"h":23.74,"l":22.91,"n":279,"o":23.66,"t":"2026-02-17T05:00:00Z","v":40669,"vw":23.067672},{"c":23.28,"h":23.28,"l":23.08,"n":174,"o":23.15,"t":"2026-02-18T05:00:00Z","v":23496,"vw":23.17309},{"c":23.2216,"h":23.25,"l":23.1,"n":136,"o":23.25,"t":"2026-02-19T05:00:00Z","v":28276,"vw":23.173215},{"c":23.3172,"h":23.3405,"l":23.23,"n":121,"o":23.27,"t":"2026-02-20T05:00:00Z","v":26438,"vw":23.304449},{"c":23.4775,"h":23.55,"l":23.24,"n":316,"o":23.24,"t":"2026-02-23T05:00:00Z","v":52941,"vw":23.440552},{"c":23.7556,"h":23.76,"l":23.52,"n":106,"o":23.52,"t":"2026-02-24T05:00:00Z","v":14992,"vw":23.668883},{"c":23.4909,"h":23.64,"l":23.28,"n":145,"o":23.64,"t":"2026-02-25T05:00:00Z","v":23748,"vw":23.407804},{"c":23.5981,"h":23.72,"l":23.53,"n":103,"o":23.68,"t":"2026-02-26T05:00:00Z","v":12983,"vw":23.605727},{"c":23.9357,"h":23.9357,"l":23.65,"n":98,"o":23.65,"t":"2026-02-27T05:00:00Z","v":5406,"vw":23.867365},{"c":23.7675,"h":23.86,"l":23.7,"n":95,"o":23.86,"t":"2026-03-02T05:00:00Z","v":3326,"vw":23.830347},{"c":23.3805,"h":23.54,"l":23.32,"n":101,"o":23.5,"t":"2026-03-03T05:00:00Z","v":8511,"vw":23.429308},{"c":23.1927,"h":23.2,"l":23.15,"n":112,"o":23.19,"t":"2026-03-04T05:00:00Z","v":23876,"vw":23.184811},{"c":22.8903,"h":23.2,"l":22.86,"n":136,"o":23.2,"t":"2026-03-05T05:00:00Z","v":17434,"vw":22.934891},{"c":23.0098,"h":23.01,"l":22.64,"n":133,"o":22.75,"t":"2026-03-06T05:00:00Z","v":7948,"vw":22.917338},{"c":22.9694,"h":23.03,"l":22.67,"n":112,"o":23.03,"t":"2026-03-09T04:00:00Z","v":4759,"vw":22.856815},{"c":22.7636,"h":22.96,"l":22.75,"n":92,"o":22.78,"t":"2026-03-10T04:00:00Z","v":13804,"vw":22.810762},{"c":22.6209,"h":22.74,"l":22.44,"n":89,"o":22.73,"t":"2026-03-11T04:00:00Z","v":10278,"vw":22.570672},{"c":22.4393,"h":22.76,"l":22.43,"n":170,"o":22.5,"t":"2026-03-12T04:00:00Z","v":14920,"vw":22.520634},{"c":22.5359,"h":22.6042,"l":22.5,"n":113,"o":22.6042,"t":"2026-03-13T04:00:00Z","v":52752,"vw":22.545894},{"c":22.4722,"h":22.72,"l":22.4722,"n":77,"o":22.7,"t":"2026-03-16T04:00:00Z","v":4868,"vw":22.596348},{"c":22.5728,"h":22.699,"l":22.56,"n":102,"o":22.64,"t":"2026-03-17T04:00:00Z","v":17259,"vw":22.628127},{"c":22.1089,"h":22.322,"l":22.09,"n":121,"o":22.32,"t":"2026-03-18T04:00:00Z","v":9068,"vw":22.213137},{"c":21.8936,"h":22.15,"l":21.84,"n":193,"o":22.15,"t":"2026-03-19T04:00:00Z","v":17459,"vw":21.966564},{"c":21.5388,"h":21.84,"l":21.47,"n":180,"o":21.84,"t":"2026-03-20T04:00:00Z","v":35018,"vw":21.730163},{"c":21.6502,"h":21.8,"l":21.636,"n":322,"o":21.6499,"t":"2026-03-23T04:00:00Z","v":165339,"vw":21.706348},{"c":21.7647,"h":21.91,"l":21.56,"n":67,"o":21.56,"t":"2026-03-24T04:00:00Z","v":14344,"vw":21.848883},{"c":21.8798,"h":21.895,"l":21.62,"n":246,"o":21.8,"t":"2026-03-25T04:00:00Z","v":41535,"vw":21.811982},{"c":21.7983,"h":22.01,"l":21.75,"n":116,"o":21.84,"t":"2026-03-26T04:00:00Z","v":11012,"vw":21.892952},{"c":21.961,"h":22.13,"l":21.9,"n":87,"o":21.99,"t":"2026-03-27T04:00:00Z","v":14341,"vw":22.065489},{"c":22.0813,"h":22.22,"l":22.03,"n":80,"o":22.22,"t":"2026-03-30T04:00:00Z","v":2365,"vw":22.110083},{"c":22.1367,"h":22.2,"l":21.99,"n":113,"o":22.2,"t":"2026-03-31T04:00:00Z","v":3120,"vw":22.103151},{"c":22.0775,"h":22.15,"l":22.0484,"n":95,"o":22.08,"t":"2026-04-01T04:00:00Z","v":6282,"vw":22.09492},{"c":22.204,"h":22.22,"l":21.9501,"n":73,"o":22.03,"t":"2026-04-02T04:00:00Z","v":1886,"vw":22.066946},{"c":22.3804,"h":22.4,"l":22.1,"n":135,"o":22.1,"t":"2026-04-06T04:00:00Z","v":31922,"vw":22.216505},{"c":22.0723,"h":22.34,"l":22.0723,"n":107,"o":22.34,"t":"2026-04-07T04:00:00Z","v":6157,"vw":22.226119},{"c":22.2171,"h":22.23,"l":22.0387,"n":197,"o":22.22,"t":"2026-04-08T04:00:00Z","v":52686,"vw":22.159091},{"c":22.4696,"h":22.48,"l":22.2,"n":79,"o":22.2,"t":"2026-04-09T04:00:00Z","v":13302,"vw":22.429715},{"c":22.3096,"h":22.4968,"l":22.3096,"n":45,"o":22.48,"t":"2026-04-10T04:00:00Z","v":3130,"vw":22.445988},{"c":22.0294,"h":22.21,"l":22.02,"n":196,"o":22.21,"t":"2026-04-13T04:00:00Z","v":125402,"vw":22.040812},{"c":21.9742,"h":22.07,"l":21.96,"n":71,"o":22.02,"t":"2026-04-14T04:00:00Z","v":1764,"vw":22.0191},{"c":21.7238,"h":21.78,"l":21.6851,"n":134,"o":21.6851,"t":"2026-04-15T04:00:00Z","v":10179,"vw":21.735516},{"c":21.94,"h":21.94,"l":21.68,"n":98,"o":21.68,"t":"2026-04-16T04:00:00Z","v":9495,"vw":21.794616},{"c":21.97,"h":22.01,"l":21.78,"n":193,"o":21.78,"t":"2026-04-17T04:00:00Z","v":29066,"vw":21.889598},{"c":21.9488,"h":22.06,"l":21.9,"n":111,"o":21.95,"t":"2026-04-20T04:00:00Z","v":6701,"vw":21.962954},{"c":21.848,"h":21.94,"l":21.81,"n":65,"o":21.94,"t":"2026-04-21T04:00:00Z","v":3065,"vw":21.879945},{"c":21.7844,"h":21.91,"l":21.75,"n":63,"o":21.91,"t":"2026-04-22T04:00:00Z","v":2487,"vw":21.846249},{"c":22.0975,"h":22.14,"l":21.93,"n":71,"o":21.93,"t":"2026-04-23T04:00:00Z","v":3869,"vw":22.049073},{"c":22.0404,"h":22.1467,"l":21.97,"n":94,"o":22.12,"t":"2026-04-24T04:00:00Z","v":5784,"vw":22.071514},{"c":21.9161,"h":22.11,"l":21.915,"n":128,"o":22.01,"t":"2026-04-27T04:00:00Z","v":13588,"vw":22.012192},{"c":22.2003,"h":22.2307,"l":22.1,"n":80,"o":22.15,"t":"2026-04-28T04:00:00Z","v":4214,"vw":22.19322},{"c":22.2038,"h":22.34,"l":22.1802,"n":89,"o":22.34,"t":"2026-04-29T04:00:00Z","v":4905,"vw":22.203606},{"c":22.5126,"h":22.52,"l":22.19,"n":85,"o":22.19,"t":"2026-04-30T04:00:00Z","v":4324,"vw":22.374539},{"c":22.3416,"h":22.57,"l":22.29,"n":78,"o":22.57,"t":"2026-05-01T04:00:00Z","v":4648,"vw":22.405948},{"c":22.2689,"h":22.36,"l":22.176,"n":98,"o":22.36,"t":"2026-05-04T04:00:00Z","v":6982,"vw":22.221462},{"c":22.5328,"h":22.63,"l":22.32,"n":80,"o":22.32,"t":"2026-05-05T04:00:00Z","v":3376,"vw":22.524695},{"c":22.5,"h":22.7199,"l":22.3888,"n":107,"o":22.7199,"t":"2026-05-06T04:00:00Z","v":4321,"vw":22.515219},{"c":22.2924,"h":22.36,"l":22.1,"n":81,"o":22.2499,"t":"2026-05-07T04:00:00Z","v":7702,"vw":22.266561},{"c":22.3877,"h":22.51,"l":22.3877,"n":90,"o":22.4,"t":"2026-05-08T04:00:00Z","v":2531,"vw":22.422967},{"c":22.2227,"h":22.25,"l":22.16,"n":71,"o":22.17,"t":"2026-05-11T04:00:00Z","v":4050,"vw":22.214964},{"c":22.4267,"h":22.54,"l":22.19,"n":136,"o":22.235,"t":"2026-05-12T04:00:00Z","v":12214,"vw":22.468108},{"c":22.3991,"h":22.46,"l":22.31,"n":83,"o":22.38,"t":"2026-05-13T04:00:00Z","v":9959,"vw":22.334289},{"c":22.23,"h":22.44,"l":22.225,"n":70,"o":22.4,"t":"2026-05-14T04:00:00Z","v":12577,"vw":22.270008},{"c":22.1574,"h":22.33,"l":22.1574,"n":73,"o":22.33,"t":"2026-05-15T04:00:00Z","v":111911,"vw":22.240166},{"c":22.3809,"h":22.42,"l":22.2,"n":126,"o":22.2,"t":"2026-05-18T04:00:00Z","v":13026,"vw":22.386367},{"c":22.2427,"h":22.49,"l":22.2406,"n":83,"o":22.47,"t":"2026-05-19T04:00:00Z","v":5003,"vw":22.366343},{"c":22.2599,"h":22.289,"l":22.03,"n":92,"o":22.07,"t":"2026-05-20T04:00:00Z","v":12425,"vw":22.099342},{"c":22.2337,"h":22.26,"l":22.1305,"n":59,"o":22.155,"t":"2026-05-21T04:00:00Z","v":63260,"vw":22.228676},{"c":22.3438,"h":22.3438,"l":22.32,"n":62,"o":22.33,"t":"2026-05-22T04:00:00Z","v":2279,"vw":22.327427},{"c":22.1975,"h":22.3801,"l":22.196,"n":119,"o":22.29,"t":"2026-05-26T04:00:00Z","v":9646,"vw":22.284669},{"c":22.5165,"h":22.62,"l":22.2,"n":89,"o":22.2,"t":"2026-05-27T04:00:00Z","v":58004,"vw":22.614662},{"c":22.4713,"h":22.59,"l":22.4713,"n":60,"o":22.59,"t":"2026-05-28T04:00:00Z","v":2949,"vw":22.532382},{"c":22.2091,"h":22.36,"l":22.2091,"n":93,"o":22.3419,"t":"2026-05-29T04:00:00Z","v":9756,"vw":22.282378},{"c":22.1273,"h":22.17,"l":22.08,"n":110,"o":22.12,"t":"2026-06-01T04:00:00Z","v":7939,"vw":22.101449},{"c":22.0559,"h":22.19,"l":22.0401,"n":79,"o":22.19,"t":"2026-06-02T04:00:00Z","v":7343,"vw":22.095339},{"c":22.0794,"h":22.34,"l":22.06,"n":81,"o":22.19,"t":"2026-06-03T04:00:00Z","v":5050,"vw":22.2839},{"c":21.925,"h":22.3,"l":21.87,"n":116,"o":22.3,"t":"2026-06-04T04:00:00Z","v":3913,"vw":22.091642},{"c":22.2175,"h":22.22,"l":22.19,"n":94,"o":22.22,"t":"2026-06-05T04:00:00Z","v":2723,"vw":22.20915},{"c":22.1248,"h":22.24,"l":22.1248,"n":174,"o":22.15,"t":"2026-06-08T04:00:00Z","v":65913,"vw":22.189024},{"c":22.4336,"h":22.44,"l":22.275,"n":81,"o":22.275,"t":"2026-06-09T04:00:00Z","v":4733,"vw":22.366371},{"c":22.78,"h":22.86,"l":22.49,"n":147,"o":22.55,"t":"2026-06-10T04:00:00Z","v":17063,"vw":22.769284},{"c":22.6637,"h":22.84,"l":22.64,"n":89,"o":22.8399,"t":"2026-06-11T04:00:00Z","v":6269,"vw":22.781923},{"c":22.8462,"h":22.8462,"l":22.6101,"n":201,"o":22.66,"t":"2026-06-12T04:00:00Z","v":6710,"vw":22.708982},{"c":22.6774,"h":22.72,"l":22.6399,"n":118,"o":22.67,"t":"2026-06-15T04:00:00Z","v":10526,"vw":22.687128},{"c":22.5909,"h":22.7499,"l":22.54,"n":82,"o":22.7293,"t":"2026-06-16T04:00:00Z","v":4262,"vw":22.634312},{"c":22.1394,"h":22.42,"l":22.13,"n":81,"o":22.3583,"t":"2026-06-17T04:00:00Z","v":2877,"vw":22.319024},{"c":22.0059,"h":22.15,"l":21.945,"n":111,"o":22.15,"t":"2026-06-18T04:00:00Z","v":26899,"vw":22.026622},{"c":21.8706,"h":22.03,"l":21.8706,"n":75,"o":21.97,"t":"2026-06-22T04:00:00Z","v":5271,"vw":21.997428},{"c":22.227,"h":22.227,"l":22.13,"n":82,"o":22.175,"t":"2026-06-23T04:00:00Z","v":9124,"vw":22.14666},{"c":22.3694,"h":22.43,"l":22.27,"n":69,"o":22.27,"t":"2026-06-24T04:00:00Z","v":2131,"vw":22.317043},{"c":22.3308,"h":22.43,"l":22.19,"n":124,"o":22.19,"t":"2026-06-25T04:00:00Z","v":19795,"vw":22.354883},{"c":22.67,"h":22.7146,"l":22.6001,"n":152,"o":22.61,"t":"2026-06-26T04:00:00Z","v":24396,"vw":22.641574},{"c":22.65,"h":22.6551,"l":22.565,"n":115,"o":22.65,"t":"2026-06-29T04:00:00Z","v":5176,"vw":22.628854},{"c":22.2546,"h":22.7,"l":22.2546,"n":143,"o":22.7,"t":"2026-06-30T04:00:00Z","v":6446,"vw":22.442896},{"c":22.63,"h":22.6992,"l":22.44,"n":111,"o":22.44,"t":"2026-07-01T04:00:00Z","v":3933,"vw":22.593975},{"c":22.9807,"h":22.9807,"l":22.81,"n":92,"o":22.85,"t":"2026-07-02T04:00:00Z","v":9156,"vw":22.899749},{"c":22.6548,"h":22.91,"l":22.56,"n":87,"o":22.91,"t":"2026-07-06T04:00:00Z","v":2951,"vw":22.648442},{"c":22.8251,"h":23.13,"l":22.76,"n":97,"o":23.07,"t":"2026-07-07T04:00:00Z","v":13549,"vw":23.09303},{"c":22.6077,"h":22.79,"l":22.6077,"n":64,"o":22.74,"t":"2026-07-08T04:00:00Z","v":677,"vw":22.74},{"c":22.374,"h":22.48,"l":22.374,"n":92,"o":22.45,"t":"2026-07-09T04:00:00Z","v":3172,"vw":22.437759},{"c":22.6769,"h":22.6769,"l":22.38,"n":56,"o":22.38,"t":"2026-07-10T04:00:00Z","v":2563,"vw":22.527791},{"c":22.827,"h":23,"l":22.827,"n":63,"o":22.995,"t":"2026-07-13T04:00:00Z","v":2552,"vw":22.962095},{"c":22.5985,"h":22.75,"l":22.5626,"n":61,"o":22.68,"t":"2026-07-14T04:00:00Z","v":1383,"vw":22.635575},{"c":22.5639,"h":22.5639,"l":22.52,"n":53,"o":22.53,"t":"2026-07-15T04:00:00Z","v":1318,"vw":22.531034},{"c":23.1649,"h":23.19,"l":23.03,"n":111,"o":23.03,"t":"2026-07-16T04:00:00Z","v":1808,"vw":23.157768},{"c":22.9819,"h":23.545,"l":22.86,"n":108,"o":23.38,"t":"2026-07-17T04:00:00Z","v":5695,"vw":23.200838},{"c":22.927,"h":22.93,"l":22.82,"n":92,"o":22.82,"t":"2026-07-20T04:00:00Z","v":2119,"vw":22.871856},{"c":22.8478,"h":22.865,"l":22.8478,"n":74,"o":22.8487,"t":"2026-07-21T04:00:00Z","v":2885,"vw":22.855873},{"c":23.0441,"h":23.05,"l":22.9899,"n":64,"o":23.02,"t":"2026-07-22T04:00:00Z","v":2928,"vw":23.014414},{"c":22.6944,"h":22.83,"l":22.62,"n":77,"o":22.75,"t":"2026-07-23T04:00:00Z","v":14324,"vw":22.665077},{"c":22.891,"h":22.891,"l":22.81,"n":74,"o":22.815,"t":"2026-07-24T04:00:00Z","v":3301,"vw":22.844768},{"c":23.1251,"h":23.1316,"l":23.05,"n":66,"o":23.05,"t":"2026-07-27T04:00:00Z","v":5206,"vw":23.098385},{"c":23.6901,"h":23.9501,"l":23.45,"n":121,"o":23.45,"t":"2026-07-28T04:00:00Z","v":5459,"vw":23.695951},{"c":23.761,"h":23.92,"l":23.67,"n":90,"o":23.67,"t":"2026-07-29T04:00:00Z","v":5122,"vw":23.813951},{"c":23.3022,"h":23.33,"l":23.1499,"n":66,"o":23.305,"t":"2026-07-30T04:00:00Z","v":1640,"vw":23.276688},{"c":22.9046,"h":23.04,"l":22.9046,"n":74,"o":23.04,"t":"2026-07-31T04:00:00Z","v":972,"vw":22.96505},{"c":22.8006,"h":23.005,"l":22.769,"n":109,"o":23.005,"t":"2026-08-03T04:00:00Z","v":257826,"vw":22.87972},{"c":22.9211,"h":22.9211,"l":22.62,"n":56,"o":22.62,"t":"2026-08-04T04:00:00Z","v":2085,"vw":22.718267},{"c":22.8445,"h":23.1,"l":22.8445,"n":83,"o":23.1,"t":"2026-08-05T04:00:00Z","v":3703,"vw":22.94038},{"c":22.7708,"h":23.05,"l":22.702,"n":56,"o":23.05,"t":"2026-08-06T04:00:00Z","v":1035,"vw":22.934603},{"c":22.7846,"h":22.7846,"l":22.66,"n":124,"o":22.71,"t":"2026-08-07T04:00:00Z","v":1543,"vw":22.693402},{"c":22.6855,"h":22.6855,"l":22.67,"n":61,"o":22.67,"t":"2026-08-10T04:00:00Z","v":960,"vw":22.67},{"c":22.7038,"h":22.7038,"l":22.54,"n":82,"o":22.62,"t":"2026-08-11T04:00:00Z","v":7326,"vw":22.599556},{"c":22.7393,"h":22.75,"l":22.51,"n":80,"o":22.54,"t":"2026-08-12T04:00:00Z","v":4056,"vw":22.64154},{"c":23.078,"h":23.078,"l":22.85,"n":76,"o":22.85,"t":"2026-08-13T04:00:00Z","v":3349,"vw":23.012313},{"c":23.1681,"h":23.185,"l":23.11,"n":272,"o":23.12,"t":"2026-08-14T04:00:00Z","v":26499,"vw":23.155587},{"c":22.8291,"h":23.0312,"l":22.8,"n":181,"o":22.98,"t":"2026-08-17T04:00:00Z","v":10274,"vw":22.908279},{"c":23.08,"h":23.2,"l":23.08,"n":199,"o":23.099,"t":"2026-08-18T04:00:00Z","v":12540,"vw":23.141409},{"c":23.3962,"h":23.4099,"l":23.3962,"n":103,"o":23.4,"t":"2026-08-19T04:00:00Z","v":1559,"vw":23.407036},{"c":23.4191,"h":23.59,"l":23.29,"n":79,"o":23.29,"t":"2026-08-20T04:00:00Z","v":4111,"vw":23.435425},{"c":23.4865,"h":23.54,"l":23.431,"n":137,"o":23.4311,"t":"2026-08-21T04:00:00Z","v":12091,"vw":23.494616},{"c":23.6191,"h":23.75,"l":23.56,"n":95,"o":23.75,"t":"2026-08-24T04:00:00Z","v":4966,"vw":23.670312},{"c":23.3944,"h":23.5,"l":23.35,"n":79,"o":23.5,"t":"2026-08-25T04:00:00Z","v":1654,"vw":23.414337},{"c":23.3236,"h":23.4434,"l":23.29,"n":91,"o":23.441,"t":"2026-08-26T04:00:00Z","v":14998,"vw":23.349653},{"c":23.0245,"h":23.152,"l":23.01,"n":77,"o":23.09,"t":"2026-08-27T04:00:00Z","v":1846,"vw":23.081459},{"c":23.2731,"h":23.2731,"l":23.03,"n":88,"o":23.03,"t":"2026-08-28T04:00:00Z","v":5141,"vw":23.222134},{"c":23.1237,"h":23.205,"l":23.0999,"n":97,"o":23.205,"t":"2026-08-31T04:00:00Z","v":3742,"vw":23.121075},{"c":23.2245,"h":23.239,"l":23.2,"n":93,"o":23.2,"t":"2026-09-01T04:00:00Z","v":2048,"vw":23.217931},{"c":23.3882,"h":23.58,"l":23.38,"n":168,"o":23.54,"t":"2026-09-02T04:00:00Z","v":56383,"vw":23.534881},{"c":23.0302,"h":23.21,"l":22.99,"n":113,"o":23.21,"t":"2026-09-03T04:00:00Z","v":5214,"vw":23.048112},{"c":22.8325,"h":22.95,"l":22.81,"n":89,"o":22.84,"t":"2026-09-04T04:00:00Z","v":4669,"vw":22.846084},{"c":22.7603,"h":22.85,"l":22.755,"n":114,"o":22.8,"t":"2026-09-08T04:00:00Z","v":877,"vw":22.798629},{"c":22.6119,"h":22.72,"l":22.55,"n":100,"o":22.72,"t":"2026-09-09T04:00:00Z","v":12151,"vw":22.68421},{"c":22.56,"h":22.698,"l":22.55,"n":105,"o":22.69,"t":"2026-09-10T04:00:00Z","v":3181,"vw":22.644087},{"c":22.5587,"h":22.7,"l":22.52,"n":207,"o":22.7,"t":"2026-09-11T04:00:00Z","v":2080,"vw":22.605771},{"c":22.6272,"h":22.74,"l":22.6,"n":173,"o":22.72,"t":"2026-09-14T04:00:00Z","v":25341,"vw":22.679855},{"c":22.5738,"h":22.615,"l":22.47,"n":87,"o":22.53,"t":"2026-09-15T04:00:00Z","v":2245,"vw":22.543136},{"c":22.4972,"h":22.66,"l":22.47,"n":152,"o":22.62,"t":"2026-09-16T04:00:00Z","v":12182,"vw":22.510072},{"c":22.5463,"h":22.63,"l":22.49,"n":65,"o":22.49,"t":"2026-09-17T04:00:00Z","v":659,"vw":22.55},{"c":22.2357,"h":22.31,"l":22.22,"n":72,"o":22.31,"t":"2026-09-18T04:00:00Z","v":142722,"vw":22.309446},{"c":21.998,"h":22.17,"l":21.998,"n":233,"o":22.16,"t":"2026-09-21T04:00:00Z","v":84320,"vw":22.156244},{"c":22.0513,"h":22.17,"l":22.0513,"n":98,"o":22.17,"t":"2026-09-22T04:00:00Z","v":7929,"vw":22.11795},{"c":21.9703,"h":22.08,"l":21.9299,"n":102,"o":22.08,"t":"2026-09-23T04:00:00Z","v":85720,"vw":22.058986},{"c":21.6194,"h":21.8,"l":21.6194,"n":77,"o":21.8,"t":"2026-09-24T04:00:00Z","v":1303,"vw":21.724818},{"c":21.5303,"h":21.55,"l":21.45,"n":153,"o":21.5,"t":"2026-09-25T04:00:00Z","v":9339,"vw":21.488959},{"c":21.4521,"h":21.481,"l":21.325,"n":101,"o":21.375,"t":"2026-09-28T04:00:00Z","v":5534,"vw":21.439224},{"c":21.3666,"h":21.44,"l":21.24,"n":111,"o":21.24,"t":"2026-09-29T04:00:00Z","v":1748,"vw":21.324138},{"c":21.0809,"h":21.45,"l":21.0809,"n":127,"o":21.45,"t":"2026-09-30T04:00:00Z","v":1809,"vw":21.365195},{"c":21.0202,"h":21.05,"l":20.89,"n":125,"o":20.97,"t":"2026-10-01T04:00:00Z","v":6440,"vw":21.001261},{"c":21.1859,"h":21.22,"l":21.09,"n":89,"o":21.098,"t":"2026-10-02T04:00:00Z","v":290539,"vw":21.209503},{"c":21.2894,"h":21.32,"l":21.12,"n":142,"o":21.16,"t":"2026-10-05T04:00:00Z","v":3262,"vw":21.269614},{"c":21.38,"h":21.51,"l":21.37,"n":971,"o":21.51,"t":"2026-10-06T04:00:00Z","v":4450,"vw":21.455415},{"c":21.1935,"h":21.431,"l":21.19,"n":720,"o":21.43,"t":"2026-10-07T04:00:00Z","v":29465,"vw":21.263817},{"c":21.6709,"h":21.6709,"l":21.46,"n":69,"o":21.46,"t":"2026-10-08T04:00:00Z","v":6247,"vw":21.481814},{"c":21.5061,"h":21.58,"l":21.5061,"n":47,"o":21.58,"t":"2026-10-09T04:00:00Z","v":858,"vw":21.58},{"c":21.7612,"h":21.7612,"l":21.6,"n":65,"o":21.62,"t":"2026-10-12T04:00:00Z","v":1925,"vw":21.648226},{"c":21.885,"h":21.92,"l":21.8,"n":63,"o":21.91,"t":"2026-10-13T04:00:00Z","v":1976,"vw":21.896174},{"c":22.1366,"h":22.14,"l":21.91,"n":75,"o":22,"t":"2026-10-14T04:00:00Z","v":3907,"vw":22.027529},{"c":22.3867,"h":22.755,"l":22.3867,"n":158,"o":22.5,"t":"2026-10-15T04:00:00Z","v":12319,"vw":22.710679},{"c":22.64,"h":22.67,"l":22.52,"n":137,"o":22.54,"t":"2026-10-16T04:00:00Z","v":9742,"vw":22.615104},{"c":22.4575,"h":22.513,"l":22.45,"n":76,"o":22.5003,"t":"2026-10-19T04:00:00Z","v":5320,"vw":22.472345},{"c":22.6859,"h":22.714,"l":22.6,"n":84,"o":22.714,"t":"2026-10-20T04:00:00Z","v":5867,"vw":22.65861},{"c":22.4785,"h":22.505,"l":22.47,"n":118,"o":22.505,"t":"2026-10-21T04:00:00Z","v":9403,"vw":22.479902},{"c":23.2288,"h":23.2288,"l":22.612,"n":103,"o":22.63,"t":"2026-10-22T04:00:00Z","v":5544,"vw":22.926943}],"volatilityBars":[{"c":22.17,"h":22.17,"l":22.17,"n":4,"o":22.17,"t":"2026-09-22T13:30:00Z","v":530,"vw":22.17},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-09-22T18:45:00Z","v":5130,"vw":22.12},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-09-22T19:45:00Z","v":1000,"vw":22.08},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-09-22T20:15:00Z","v":450,"vw":22.09},{"c":22.152,"h":22.22,"l":22.152,"n":2,"o":22.22,"t":"2026-09-22T21:00:00Z","v":200,"vw":22.186},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-09-23T13:30:00Z","v":110,"vw":22.08},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-09-23T14:15:00Z","v":83082,"vw":22.06},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-09-23T16:45:00Z","v":110,"vw":21.95},{"c":21.9299,"h":21.9299,"l":21.9299,"n":1,"o":21.9299,"t":"2026-09-23T19:15:00Z","v":400,"vw":21.9299},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-09-23T19:45:00Z","v":304,"vw":21.98},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-09-23T20:15:00Z","v":1000,"vw":21.76},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-24T16:30:00Z","v":100,"vw":21.8},{"c":21.75,"h":21.75,"l":21.74,"n":4,"o":21.74,"t":"2026-09-24T18:15:00Z","v":419,"vw":21.742618},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-09-24T19:45:00Z","v":151,"vw":21.63},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-09-25T13:30:00Z","v":424,"vw":21.5},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-25T13:45:00Z","v":100,"vw":21.51},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-25T14:00:00Z","v":205,"vw":21.45},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-09-25T16:00:00Z","v":100,"vw":21.5},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-09-25T16:15:00Z","v":631,"vw":21.48},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-09-25T16:45:00Z","v":104,"vw":21.48},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-25T17:15:00Z","v":100,"vw":21.51},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-09-25T19:00:00Z","v":455,"vw":21.47},{"c":21.4601,"h":21.49,"l":21.4601,"n":13,"o":21.475,"t":"2026-09-25T19:15:00Z","v":4179,"vw":21.470268},{"c":21.53,"h":21.53,"l":21.49,"n":6,"o":21.49,"t":"2026-09-25T19:30:00Z","v":533,"vw":21.51},{"c":21.54,"h":21.55,"l":21.53,"n":11,"o":21.55,"t":"2026-09-25T19:45:00Z","v":1700,"vw":21.539375},{"c":21.325,"h":21.375,"l":21.325,"n":4,"o":21.375,"t":"2026-09-28T13:30:00Z","v":1051,"vw":21.355952},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-09-28T15:00:00Z","v":123,"vw":21.43},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-09-28T16:00:00Z","v":648,"vw":21.41},{"c":21.465,"h":21.465,"l":21.465,"n":1,"o":21.465,"t":"2026-09-28T17:00:00Z","v":628,"vw":21.465},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-09-28T18:00:00Z","v":402,"vw":21.46},{"c":21.4799,"h":21.48,"l":21.4799,"n":5,"o":21.48,"t":"2026-09-28T18:45:00Z","v":1498,"vw":21.47995},{"c":21.481,"h":21.481,"l":21.481,"n":3,"o":21.481,"t":"2026-09-28T19:30:00Z","v":661,"vw":21.481},{"c":21.24,"h":21.24,"l":21.24,"n":5,"o":21.24,"t":"2026-09-29T13:30:00Z","v":457,"vw":21.24},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-09-29T13:45:00Z","v":103,"vw":21.39},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-09-29T14:00:00Z","v":140,"vw":21.44},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-09-29T19:15:00Z","v":100,"vw":21.34},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-09-30T13:30:00Z","v":198,"vw":21.45},{"c":21.36,"h":21.36,"l":21.36,"n":7,"o":21.36,"t":"2026-09-30T14:00:00Z","v":353,"vw":21.36},{"c":21.2699,"h":21.2699,"l":21.2699,"n":1,"o":21.2699,"t":"2026-09-30T15:00:00Z","v":110,"vw":21.2699},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-30T21:45:00Z","v":106,"vw":21.05},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-10-01T13:15:00Z","v":855,"vw":21},{"c":20.985,"h":20.99,"l":20.89,"n":18,"o":20.97,"t":"2026-10-01T13:30:00Z","v":2061,"vw":20.97182},{"c":21.03,"h":21.05,"l":21.01,"n":9,"o":21.01,"t":"2026-10-01T13:45:00Z","v":1265,"vw":21.042573},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-01T14:15:00Z","v":500,"vw":21.04},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-01T15:00:00Z","v":100,"vw":21},{"c":20.9758,"h":20.9758,"l":20.9758,"n":1,"o":20.9758,"t":"2026-10-01T15:15:00Z","v":200,"vw":20.9758},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-01T15:30:00Z","v":100,"vw":20.95},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-01T16:45:00Z","v":316,"vw":20.97},{"c":21.03,"h":21.03,"l":21.03,"n":3,"o":21.03,"t":"2026-10-01T19:45:00Z","v":398,"vw":21.03},{"c":21.098,"h":21.098,"l":21.098,"n":1,"o":21.098,"t":"2026-10-02T16:00:00Z","v":500,"vw":21.098},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-10-02T16:30:00Z","v":625,"vw":21.09},{"c":21.22,"h":21.22,"l":21.21,"n":3,"o":21.21,"t":"2026-10-02T18:30:00Z","v":287989,"vw":21.210003},{"c":21.19,"h":21.19,"l":21.18,"n":3,"o":21.18,"t":"2026-10-02T19:45:00Z","v":663,"vw":21.188454},{"c":21.18,"h":21.37,"l":21.18,"n":16,"o":21.37,"t":"2026-10-02T21:15:00Z","v":480,"vw":21.275},{"c":21.16,"h":21.16,"l":21.16,"n":3,"o":21.16,"t":"2026-10-05T13:30:00Z","v":213,"vw":21.16},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-05T14:00:00Z","v":270,"vw":21.12},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-05T17:15:00Z","v":499,"vw":21.28},{"c":21.3096,"h":21.32,"l":21.3096,"n":6,"o":21.32,"t":"2026-10-05T18:15:00Z","v":850,"vw":21.315441},{"c":21.3,"h":21.3,"l":21.2997,"n":4,"o":21.3,"t":"2026-10-05T19:15:00Z","v":451,"vw":21.2999},{"c":21.28,"h":21.2995,"l":21.28,"n":5,"o":21.2995,"t":"2026-10-05T19:30:00Z","v":276,"vw":21.290714},{"c":21.51,"h":21.51,"l":21.51,"n":2,"o":21.51,"t":"2026-10-06T16:15:00Z","v":1240,"vw":21.51},{"c":21.37,"h":21.37,"l":21.37,"n":4,"o":21.37,"t":"2026-10-06T19:45:00Z","v":723,"vw":21.37},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-10-06T20:00:00Z","v":177,"vw":21.38},{"c":21.431,"h":21.431,"l":21.43,"n":7,"o":21.43,"t":"2026-10-07T13:30:00Z","v":1387,"vw":21.430481},{"c":21.26,"h":21.26,"l":21.25,"n":20,"o":21.26,"t":"2026-10-07T15:15:00Z","v":362,"vw":21.256667},{"c":21.26,"h":21.27,"l":21.2301,"n":52,"o":21.27,"t":"2026-10-07T15:30:00Z","v":3645,"vw":21.252399},{"c":21.28,"h":21.28,"l":21.26,"n":18,"o":21.26,"t":"2026-10-07T15:45:00Z","v":930,"vw":21.268889},{"c":21.29,"h":21.29,"l":21.27,"n":8,"o":21.28,"t":"2026-10-07T16:00:00Z","v":800,"vw":21.28125},{"c":21.31,"h":21.31,"l":21.29,"n":9,"o":21.3,"t":"2026-10-07T16:15:00Z","v":815,"vw":21.2975},{"c":21.29,"h":21.3,"l":21.29,"n":7,"o":21.29,"t":"2026-10-07T16:30:00Z","v":700,"vw":21.291429},{"c":21.28,"h":21.3,"l":21.28,"n":46,"o":21.3,"t":"2026-10-07T16:45:00Z","v":1098,"vw":21.28375},{"c":21.28,"h":21.29,"l":21.26,"n":9,"o":21.28,"t":"2026-10-07T17:00:00Z","v":807,"vw":21.27625},{"c":21.25,"h":21.29,"l":21.25,"n":16,"o":21.29,"t":"2026-10-07T17:15:00Z","v":717,"vw":21.265714},{"c":21.26,"h":21.26,"l":21.24,"n":8,"o":21.25,"t":"2026-10-07T17:30:00Z","v":710,"vw":21.25},{"c":21.26,"h":21.26,"l":21.26,"n":20,"o":21.26,"t":"2026-10-07T17:45:00Z","v":832,"vw":21.26},{"c":21.25,"h":21.28,"l":21.25,"n":13,"o":21.27,"t":"2026-10-07T18:00:00Z","v":938,"vw":21.26375},{"c":21.25,"h":21.26,"l":21.25,"n":23,"o":21.25,"t":"2026-10-07T18:15:00Z","v":927,"vw":21.252222},{"c":21.27,"h":21.28,"l":21.24,"n":23,"o":21.26,"t":"2026-10-07T18:30:00Z","v":5130,"vw":21.244752},{"c":21.26,"h":21.29,"l":21.25,"n":15,"o":21.28,"t":"2026-10-07T18:45:00Z","v":1055,"vw":21.272},{"c":21.28,"h":21.28,"l":21.255,"n":15,"o":21.27,"t":"2026-10-07T19:00:00Z","v":908,"vw":21.271111},{"c":21.27,"h":21.29,"l":21.265,"n":11,"o":21.265,"t":"2026-10-07T19:15:00Z","v":1824,"vw":21.271648},{"c":21.24,"h":21.24,"l":21.24,"n":5,"o":21.24,"t":"2026-10-07T19:30:00Z","v":1314,"vw":21.24},{"c":21.2,"h":21.22,"l":21.19,"n":23,"o":21.22,"t":"2026-10-07T19:45:00Z","v":2891,"vw":21.211622},{"c":21.46,"h":21.46,"l":21.46,"n":2,"o":21.46,"t":"2026-10-08T14:30:00Z","v":346,"vw":21.46},{"c":21.47,"h":21.47,"l":21.47,"n":4,"o":21.47,"t":"2026-10-08T16:00:00Z","v":5000,"vw":21.47},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-08T17:00:00Z","v":400,"vw":21.61},{"c":21.635,"h":21.635,"l":21.635,"n":1,"o":21.635,"t":"2026-10-08T18:30:00Z","v":100,"vw":21.635},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-09T13:45:00Z","v":373,"vw":21.58},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-12T13:30:00Z","v":249,"vw":21.62},{"c":21.6001,"h":21.6011,"l":21.6,"n":4,"o":21.6,"t":"2026-10-12T13:45:00Z","v":790,"vw":21.600315},{"c":21.73,"h":21.7314,"l":21.73,"n":4,"o":21.73,"t":"2026-10-12T17:15:00Z","v":546,"vw":21.73057},{"c":21.92,"h":21.92,"l":21.91,"n":8,"o":21.91,"t":"2026-10-13T13:30:00Z","v":1213,"vw":21.917492},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-13T14:45:00Z","v":138,"vw":21.8},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-13T16:30:00Z","v":100,"vw":21.82},{"c":21.8805,"h":21.8805,"l":21.8805,"n":1,"o":21.8805,"t":"2026-10-13T19:45:00Z","v":300,"vw":21.8805},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-14T13:30:00Z","v":205,"vw":22},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-14T15:00:00Z","v":694,"vw":21.91},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-14T15:15:00Z","v":204,"vw":22},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-14T16:00:00Z","v":180,"vw":22.03},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-14T16:30:00Z","v":625,"vw":22.06},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-14T16:45:00Z","v":100,"vw":22.06},{"c":22.07,"h":22.07,"l":22.065,"n":8,"o":22.065,"t":"2026-10-14T17:00:00Z","v":900,"vw":22.066266},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-14T17:15:00Z","v":100,"vw":22.07},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-10-14T19:45:00Z","v":300,"vw":22.14},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-15T08:00:00Z","v":200,"vw":22.25},{"c":22.5001,"h":22.5001,"l":22.5,"n":8,"o":22.5,"t":"2026-10-15T13:30:00Z","v":540,"vw":22.500047},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-15T13:45:00Z","v":200,"vw":22.65},{"c":22.755,"h":22.755,"l":22.729,"n":72,"o":22.73,"t":"2026-10-15T14:30:00Z","v":9447,"vw":22.743846},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-15T14:45:00Z","v":100,"vw":22.58},{"c":22.6099,"h":22.6099,"l":22.6099,"n":1,"o":22.6099,"t":"2026-10-15T15:30:00Z","v":200,"vw":22.6099},{"c":22.48,"h":22.485,"l":22.48,"n":4,"o":22.485,"t":"2026-10-15T16:00:00Z","v":539,"vw":22.481276},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-15T17:15:00Z","v":149,"vw":22.49},{"c":22.54,"h":22.54,"l":22.54,"n":3,"o":22.54,"t":"2026-10-16T13:30:00Z","v":166,"vw":22.54},{"c":22.63,"h":22.63,"l":22.63,"n":7,"o":22.63,"t":"2026-10-16T13:45:00Z","v":1506,"vw":22.63},{"c":22.61,"h":22.61,"l":22.61,"n":7,"o":22.61,"t":"2026-10-16T14:30:00Z","v":886,"vw":22.61},{"c":22.5934,"h":22.5934,"l":22.59,"n":3,"o":22.59,"t":"2026-10-16T14:45:00Z","v":723,"vw":22.592902},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-16T15:00:00Z","v":133,"vw":22.64},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-16T15:30:00Z","v":100,"vw":22.65},{"c":22.63,"h":22.63,"l":22.63,"n":2,"o":22.63,"t":"2026-10-16T16:00:00Z","v":300,"vw":22.63},{"c":22.59,"h":22.6,"l":22.59,"n":4,"o":22.6,"t":"2026-10-16T17:00:00Z","v":1133,"vw":22.598397},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-16T18:15:00Z","v":265,"vw":22.53},{"c":22.535,"h":22.535,"l":22.52,"n":5,"o":22.52,"t":"2026-10-16T18:30:00Z","v":627,"vw":22.527201},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-16T18:45:00Z","v":108,"vw":22.55},{"c":22.67,"h":22.67,"l":22.6301,"n":15,"o":22.64,"t":"2026-10-16T19:45:00Z","v":2866,"vw":22.649227},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-16T20:00:00Z","v":102,"vw":22.64},{"c":22.5003,"h":22.5003,"l":22.5003,"n":2,"o":22.5003,"t":"2026-10-19T15:15:00Z","v":449,"vw":22.5003},{"c":22.4501,"h":22.47,"l":22.45,"n":8,"o":22.47,"t":"2026-10-19T16:00:00Z","v":844,"vw":22.457226},{"c":22.4601,"h":22.47,"l":22.4601,"n":2,"o":22.47,"t":"2026-10-19T16:30:00Z","v":1775,"vw":22.468885},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-10-19T16:45:00Z","v":238,"vw":22.47},{"c":22.475,"h":22.475,"l":22.475,"n":1,"o":22.475,"t":"2026-10-19T17:30:00Z","v":450,"vw":22.475},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-19T18:15:00Z","v":134,"vw":22.51},{"c":22.513,"h":22.513,"l":22.511,"n":5,"o":22.511,"t":"2026-10-19T18:30:00Z","v":212,"vw":22.512},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-19T19:45:00Z","v":598,"vw":22.46},{"c":22.71,"h":22.714,"l":22.71,"n":6,"o":22.714,"t":"2026-10-20T13:45:00Z","v":300,"vw":22.712},{"c":22.6,"h":22.675,"l":22.6,"n":5,"o":22.675,"t":"2026-10-20T14:00:00Z","v":355,"vw":22.653571},{"c":22.63,"h":22.63,"l":22.63,"n":2,"o":22.63,"t":"2026-10-20T14:15:00Z","v":122,"vw":22.63},{"c":22.665,"h":22.665,"l":22.665,"n":1,"o":22.665,"t":"2026-10-20T15:30:00Z","v":100,"vw":22.665},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-20T16:00:00Z","v":102,"vw":22.64},{"c":22.64,"h":22.64,"l":22.64,"n":10,"o":22.64,"t":"2026-10-20T16:30:00Z","v":708,"vw":22.64},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-20T16:45:00Z","v":525,"vw":22.64},{"c":22.65,"h":22.65,"l":22.65,"n":9,"o":22.65,"t":"2026-10-20T18:30:00Z","v":1500,"vw":22.65},{"c":22.655,"h":22.66,"l":22.655,"n":2,"o":22.66,"t":"2026-10-20T18:45:00Z","v":200,"vw":22.6575},{"c":22.68,"h":22.68,"l":22.67,"n":6,"o":22.67,"t":"2026-10-20T19:45:00Z","v":1436,"vw":22.679286},{"c":22.505,"h":22.505,"l":22.505,"n":1,"o":22.505,"t":"2026-10-21T15:00:00Z","v":100,"vw":22.505},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-21T17:00:00Z","v":524,"vw":22.5},{"c":22.48,"h":22.4851,"l":22.47,"n":45,"o":22.48,"t":"2026-10-21T17:15:00Z","v":8313,"vw":22.478306},{"c":22.63,"h":22.63,"l":22.612,"n":7,"o":22.63,"t":"2026-10-22T13:30:00Z","v":1524,"vw":22.624872},{"c":22.82,"h":22.82,"l":22.8,"n":4,"o":22.8,"t":"2026-10-22T14:15:00Z","v":614,"vw":22.804223},{"c":22.8301,"h":22.865,"l":22.83,"n":7,"o":22.865,"t":"2026-10-22T14:45:00Z","v":367,"vw":22.843882},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-22T15:45:00Z","v":250,"vw":23},{"c":23.0101,"h":23.0101,"l":23.01,"n":4,"o":23.01,"t":"2026-10-22T16:15:00Z","v":224,"vw":23.01005},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-10-22T16:30:00Z","v":103,"vw":23.03},{"c":23.085,"h":23.085,"l":23.085,"n":2,"o":23.085,"t":"2026-10-22T16:45:00Z","v":217,"vw":23.085},{"c":23.22,"h":23.22,"l":23.22,"n":2,"o":23.22,"t":"2026-10-22T19:45:00Z","v":1650,"vw":23.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":28.884352297980154,"iv":0.7992381933964587,"gamma":0.05377078320121749,"theta":-0.025843083852378747,"vega":0.018261963549807463,"rho":0.0031775883306550167,"breakevenPct":26.607281899969664},{"delta":0.25,"premium":0.525,"strike":26.43788975192889,"iv":0.5874089742085009,"gamma":0.08357160300787113,"theta":-0.021727114561026297,"vega":0.020711291699867043,"rho":0.004051810326450047,"breakevenPct":16.075258954095293},{"delta":0.3,"premium":0.525,"strike":25.140870429710613,"iv":0.45327091214058934,"gamma":0.11835659825776021,"theta":-0.01859571626075553,"vega":0.022661483882985112,"rho":0.004918571905240942,"breakevenPct":10.491589878558564},{"delta":0.35,"premium":0.570255563209256,"strike":24.547444367907442,"iv":0.39894372678860884,"gamma":0.14358447810562536,"theta":-0.017443845919645998,"vega":0.023960382056125717,"rho":0.0057636108154114265,"breakevenPct":8.131715504531858},{"delta":0.4,"premium":0.6218646384606127,"strike":24.031353615393872,"iv":0.3542440852760729,"gamma":0.1673467219872936,"theta":-0.016548545277311047,"vega":0.0251803748274122,"rho":0.006605786264577069,"breakevenPct":6.132121563983013},{"delta":0.45,"premium":0.6756333059786066,"strike":23.746833470106967,"iv":0.32700627004700417,"gamma":0.18534460564393293,"theta":-0.015561371870834593,"vega":0.025287140433906456,"rho":0.007454351449783298,"breakevenPct":5.138736293246201},{"delta":0.5,"premium":0.7295416595659165,"strike":23.47729170217042,"iv":0.3008979151861252,"gamma":0.2029696407613388,"theta":-0.014568255979057384,"vega":0.025321900630255526,"rho":0.00830332993389102,"breakevenPct":4.210434295944404},{"delta":0.55,"premium":0.7834500131532265,"strike":23.207749934233867,"iv":0.2747895603252462,"gamma":0.2205946758787447,"theta":-0.013575140087280172,"vega":0.025356660826604597,"rho":0.009152308417998745,"breakevenPct":3.282132298642606},{"delta":0.6,"premium":0.8444332690394593,"strike":22.96298424944865,"iv":0.2512844870335132,"gamma":0.23166661203452474,"theta":-0.012535418366655835,"vega":0.024873247494367572,"rho":0.010006945488646982,"breakevenPct":2.490948815643115},{"delta":0.65,"premium":0.9292030093078263,"strike":22.801518077508902,"iv":0.23653189028074437,"gamma":0.22070641551632808,"theta":-0.011339003482910726,"vega":0.022647686210939072,"rho":0.010880607257401854,"breakevenPct":2.1607706244693166},{"delta":0.7,"premium":1.0139727495761932,"strike":22.640051905569155,"iv":0.2217792935279756,"gamma":0.20974621899813148,"theta":-0.010142588599165617,"vega":0.020422124927510575,"rho":0.011754269026156724,"breakevenPct":1.8305924332955184},{"delta":0.75,"premium":1.0987424898445601,"strike":22.47858573362941,"iv":0.20702669677520677,"gamma":0.19878602247993482,"theta":-0.008946173715420506,"vega":0.01819656364408207,"rho":0.012627930794911596,"breakevenPct":1.5004142421217197},{"delta":0.8,"premium":1.1835122301129273,"strike":22.317119561689662,"iv":0.19227410002243794,"gamma":0.1878258259617382,"theta":-0.007749758831675395,"vega":0.01597100236065357,"rho":0.013501592563666467,"breakevenPct":1.1702360509479208},{"delta":0.85,"premium":1.268281970381294,"strike":22.155653389749915,"iv":0.17752150326966915,"gamma":0.17686562944354156,"theta":-0.006553343947930287,"vega":0.013745441077225074,"rho":0.014375254332421337,"breakevenPct":0.8400578597741226},{"delta":0.9,"premium":1.3953074010813802,"strike":21.951019025857967,"iv":0.1671947359954289,"gamma":0.1620786381537245,"theta":-0.005306516476401967,"vega":0.011437102875424281,"rho":0.015222794924649063,"breakevenPct":0.5059513489261139}],"put":[{"delta":0.1,"premium":0.525,"strike":15.12196716159937,"iv":1.4245094326646406,"gamma":0.018928967651104425,"theta":-0.027937115166217674,"vega":0.011446830555336289,"rho":-0.002280282974342541,"breakevenPct":37.16004631492212},{"delta":0.15,"premium":0.525,"strike":18.41847785123997,"iv":0.9226376897179321,"gamma":0.03906967918699465,"theta":-0.02376831653201846,"vega":0.015196208714464627,"rho":-0.0032297007039476908,"breakevenPct":22.96856552538241},{"delta":0.2,"premium":0.5308724382433976,"strike":20.234897529735903,"iv":0.6696579678970024,"gamma":0.06471461097068658,"theta":-0.02047000311648549,"vega":0.018227312062272853,"rho":-0.0041923352297356525,"breakevenPct":15.174158408990108},{"delta":0.25,"premium":0.5566811701111117,"strike":21.267246804444472,"iv":0.536535542007896,"gamma":0.09233953194214312,"theta":-0.018334291590971382,"vega":0.020649160075260135,"rho":-0.005173803410076024,"breakevenPct":10.841000678754998},{"delta":0.3,"premium":0.5780206092722125,"strike":22.020137395148083,"iv":0.4363694826036608,"gamma":0.12223789785046968,"theta":-0.01622716385476396,"vega":0.022654893815538552,"rho":-0.006155190287166668,"breakevenPct":7.691672467471966},{"delta":0.35,"premium":0.6368571258835303,"strike":22.412380839223538,"iv":0.39666192893179447,"gamma":0.14461414563390632,"theta":-0.0152006656194029,"vega":0.02381966135153154,"rho":-0.007154466916131152,"breakevenPct":6.256355415088143},{"delta":0.4,"premium":0.6956936424948482,"strike":22.80462428329899,"iv":0.3569543752599281,"gamma":0.166990393417343,"theta":-0.01417416738404184,"vega":0.02498442888752453,"rho":-0.008153743545095637,"breakevenPct":4.821038362704318},{"delta":0.45,"premium":0.7573293628933538,"strike":23.107764542977847,"iv":0.3262546058389627,"gamma":0.18466732406297365,"theta":-0.013031515149687827,"vega":0.02539212336873196,"rho":-0.00914769651316219,"breakevenPct":3.7813611547540487},{"delta":0.5,"premium":0.8217430726220954,"strike":23.322476908740317,"iv":0.30449435295216515,"gamma":0.19768055250586633,"theta":-0.011773589218097631,"vega":0.025048482460201183,"rho":-0.0101363661670092,"breakevenPct":3.134325337003106},{"delta":0.55,"premium":0.8861567823508372,"strike":23.53718927450279,"iv":0.28273410006536753,"gamma":0.210693780948759,"theta":-0.010515663286507436,"vega":0.024704841551670402,"rho":-0.011125035820856213,"breakevenPct":2.487289519252162},{"delta":0.6,"premium":0.9505704920795787,"strike":23.751901640265263,"iv":0.26097384717857003,"gamma":0.2237070093916517,"theta":-0.009257737354917242,"vega":0.024361200643139624,"rho":-0.012113705474703224,"breakevenPct":1.8402537015012195},{"delta":0.65,"premium":1.0149842018083204,"strike":23.966614006027736,"iv":0.2392135942917724,"gamma":0.23672023783454438,"theta":-0.007999811423327046,"vega":0.024017559734608843,"rho":-0.013102375128550236,"breakevenPct":1.1932178837502758},{"delta":0.7,"premium":1.2620249557642618,"strike":24.278852889134427,"iv":0.2462786576012434,"gamma":0.21455495929623683,"theta":-0.007356874553050833,"vega":0.022245241959093293,"rho":-0.014177772877310266,"breakevenPct":0.9125398928478217},{"delta":0.75,"premium":1.5426911848099296,"strike":24.609048452717563,"iv":0.2586510671244836,"gamma":0.18591257866609173,"theta":-0.006827170087368217,"vega":0.020209874761706253,"rho":-0.015269139090146457,"breakevenPct":0.6993160735482009},{"delta":0.8,"premium":1.8233574138555972,"strike":24.9392440163007,"iv":0.2710234766477238,"gamma":0.15727019803594666,"theta":-0.006297465621685601,"vega":0.018174507564319216,"rho":-0.01636050530298265,"breakevenPct":0.48609225424858016},{"delta":0.85,"premium":2.7037500000000003,"strike":25.85,"iv":0.33688,"gamma":0.10694999999999999,"theta":-0.006370000000000001,"vega":0.01525,"rho":-0.017907416078351876,"breakevenPct":0.3553778068604529},{"delta":0.9,"premium":6.0411764705882325,"strike":29.191176470588232,"iv":0.5854794117647057,"gamma":0.045880882352941195,"theta":-0.008695588235294116,"vega":0.011485294117647059,"rho":-0.02138413431379337,"breakevenPct":0.3392340542774534}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":28.884352297980154,"iv":0.7992381933964587,"gamma":0.05377078320121749,"theta":-0.025843083852378747,"vega":0.018261963549807463,"rho":0.0031775883306550167,"breakevenPct":26.607281899969664},{"delta":0.25,"premium":0.525,"strike":26.43788975192889,"iv":0.5874089742085009,"gamma":0.08357160300787113,"theta":-0.021727114561026297,"vega":0.020711291699867043,"rho":0.004051810326450047,"breakevenPct":16.075258954095293},{"delta":0.3,"premium":0.525,"strike":25.140870429710613,"iv":0.45327091214058934,"gamma":0.11835659825776021,"theta":-0.01859571626075553,"vega":0.022661483882985112,"rho":0.004918571905240942,"breakevenPct":10.491589878558564},{"delta":0.35,"premium":0.570255563209256,"strike":24.547444367907442,"iv":0.39894372678860884,"gamma":0.14358447810562536,"theta":-0.017443845919645998,"vega":0.023960382056125717,"rho":0.0057636108154114265,"breakevenPct":8.131715504531858},{"delta":0.4,"premium":0.6218646384606127,"strike":24.031353615393872,"iv":0.3542440852760729,"gamma":0.1673467219872936,"theta":-0.016548545277311047,"vega":0.0251803748274122,"rho":0.006605786264577069,"breakevenPct":6.132121563983013},{"delta":0.45,"premium":0.6756333059786066,"strike":23.746833470106967,"iv":0.32700627004700417,"gamma":0.18534460564393293,"theta":-0.015561371870834593,"vega":0.025287140433906456,"rho":0.007454351449783298,"breakevenPct":5.138736293246201},{"delta":0.5,"premium":0.7295416595659165,"strike":23.47729170217042,"iv":0.3008979151861252,"gamma":0.2029696407613388,"theta":-0.014568255979057384,"vega":0.025321900630255526,"rho":0.00830332993389102,"breakevenPct":4.210434295944404},{"delta":0.55,"premium":0.7834500131532265,"strike":23.207749934233867,"iv":0.2747895603252462,"gamma":0.2205946758787447,"theta":-0.013575140087280172,"vega":0.025356660826604597,"rho":0.009152308417998745,"breakevenPct":3.282132298642606},{"delta":0.6,"premium":0.8444332690394593,"strike":22.96298424944865,"iv":0.2512844870335132,"gamma":0.23166661203452474,"theta":-0.012535418366655835,"vega":0.024873247494367572,"rho":0.010006945488646982,"breakevenPct":2.490948815643115},{"delta":0.65,"premium":0.9292030093078263,"strike":22.801518077508902,"iv":0.23653189028074437,"gamma":0.22070641551632808,"theta":-0.011339003482910726,"vega":0.022647686210939072,"rho":0.010880607257401854,"breakevenPct":2.1607706244693166},{"delta":0.7,"premium":1.0139727495761932,"strike":22.640051905569155,"iv":0.2217792935279756,"gamma":0.20974621899813148,"theta":-0.010142588599165617,"vega":0.020422124927510575,"rho":0.011754269026156724,"breakevenPct":1.8305924332955184},{"delta":0.75,"premium":1.0987424898445601,"strike":22.47858573362941,"iv":0.20702669677520677,"gamma":0.19878602247993482,"theta":-0.008946173715420506,"vega":0.01819656364408207,"rho":0.012627930794911596,"breakevenPct":1.5004142421217197},{"delta":0.8,"premium":1.1835122301129273,"strike":22.317119561689662,"iv":0.19227410002243794,"gamma":0.1878258259617382,"theta":-0.007749758831675395,"vega":0.01597100236065357,"rho":0.013501592563666467,"breakevenPct":1.1702360509479208},{"delta":0.85,"premium":1.268281970381294,"strike":22.155653389749915,"iv":0.17752150326966915,"gamma":0.17686562944354156,"theta":-0.006553343947930287,"vega":0.013745441077225074,"rho":0.014375254332421337,"breakevenPct":0.8400578597741226},{"delta":0.9,"premium":1.3953074010813802,"strike":21.951019025857967,"iv":0.1671947359954289,"gamma":0.1620786381537245,"theta":-0.005306516476401967,"vega":0.011437102875424281,"rho":0.015222794924649063,"breakevenPct":0.5059513489261139}],"put":[{"delta":0.1,"premium":0.525,"strike":15.12196716159937,"iv":1.4245094326646406,"gamma":0.018928967651104425,"theta":-0.027937115166217674,"vega":0.011446830555336289,"rho":-0.002280282974342541,"breakevenPct":37.16004631492212},{"delta":0.15,"premium":0.525,"strike":18.41847785123997,"iv":0.9226376897179321,"gamma":0.03906967918699465,"theta":-0.02376831653201846,"vega":0.015196208714464627,"rho":-0.0032297007039476908,"breakevenPct":22.96856552538241},{"delta":0.2,"premium":0.5308724382433976,"strike":20.234897529735903,"iv":0.6696579678970024,"gamma":0.06471461097068658,"theta":-0.02047000311648549,"vega":0.018227312062272853,"rho":-0.0041923352297356525,"breakevenPct":15.174158408990108},{"delta":0.25,"premium":0.5566811701111117,"strike":21.267246804444472,"iv":0.536535542007896,"gamma":0.09233953194214312,"theta":-0.018334291590971382,"vega":0.020649160075260135,"rho":-0.005173803410076024,"breakevenPct":10.841000678754998},{"delta":0.3,"premium":0.5780206092722125,"strike":22.020137395148083,"iv":0.4363694826036608,"gamma":0.12223789785046968,"theta":-0.01622716385476396,"vega":0.022654893815538552,"rho":-0.006155190287166668,"breakevenPct":7.691672467471966},{"delta":0.35,"premium":0.6368571258835303,"strike":22.412380839223538,"iv":0.39666192893179447,"gamma":0.14461414563390632,"theta":-0.0152006656194029,"vega":0.02381966135153154,"rho":-0.007154466916131152,"breakevenPct":6.256355415088143},{"delta":0.4,"premium":0.6956936424948482,"strike":22.80462428329899,"iv":0.3569543752599281,"gamma":0.166990393417343,"theta":-0.01417416738404184,"vega":0.02498442888752453,"rho":-0.008153743545095637,"breakevenPct":4.821038362704318},{"delta":0.45,"premium":0.7573293628933538,"strike":23.107764542977847,"iv":0.3262546058389627,"gamma":0.18466732406297365,"theta":-0.013031515149687827,"vega":0.02539212336873196,"rho":-0.00914769651316219,"breakevenPct":3.7813611547540487},{"delta":0.5,"premium":0.8217430726220954,"strike":23.322476908740317,"iv":0.30449435295216515,"gamma":0.19768055250586633,"theta":-0.011773589218097631,"vega":0.025048482460201183,"rho":-0.0101363661670092,"breakevenPct":3.134325337003106},{"delta":0.55,"premium":0.8861567823508372,"strike":23.53718927450279,"iv":0.28273410006536753,"gamma":0.210693780948759,"theta":-0.010515663286507436,"vega":0.024704841551670402,"rho":-0.011125035820856213,"breakevenPct":2.487289519252162},{"delta":0.6,"premium":0.9505704920795787,"strike":23.751901640265263,"iv":0.26097384717857003,"gamma":0.2237070093916517,"theta":-0.009257737354917242,"vega":0.024361200643139624,"rho":-0.012113705474703224,"breakevenPct":1.8402537015012195},{"delta":0.65,"premium":1.0149842018083204,"strike":23.966614006027736,"iv":0.2392135942917724,"gamma":0.23672023783454438,"theta":-0.007999811423327046,"vega":0.024017559734608843,"rho":-0.013102375128550236,"breakevenPct":1.1932178837502758},{"delta":0.7,"premium":1.2620249557642618,"strike":24.278852889134427,"iv":0.2462786576012434,"gamma":0.21455495929623683,"theta":-0.007356874553050833,"vega":0.022245241959093293,"rho":-0.014177772877310266,"breakevenPct":0.9125398928478217},{"delta":0.75,"premium":1.5426911848099296,"strike":24.609048452717563,"iv":0.2586510671244836,"gamma":0.18591257866609173,"theta":-0.006827170087368217,"vega":0.020209874761706253,"rho":-0.015269139090146457,"breakevenPct":0.6993160735482009},{"delta":0.8,"premium":1.8233574138555972,"strike":24.9392440163007,"iv":0.2710234766477238,"gamma":0.15727019803594666,"theta":-0.006297465621685601,"vega":0.018174507564319216,"rho":-0.01636050530298265,"breakevenPct":0.48609225424858016},{"delta":0.85,"premium":2.7037500000000003,"strike":25.85,"iv":0.33688,"gamma":0.10694999999999999,"theta":-0.006370000000000001,"vega":0.01525,"rho":-0.017907416078351876,"breakevenPct":0.3553778068604529},{"delta":0.9,"premium":6.0411764705882325,"strike":29.191176470588232,"iv":0.5854794117647057,"gamma":0.045880882352941195,"theta":-0.008695588235294116,"vega":0.011485294117647059,"rho":-0.02138413431379337,"breakevenPct":0.3392340542774534}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}