{"symbol":"TCHI","url":"https://intraalpha.com/companies/TCHI","capturedAt":"2026-10-22T23:24:18.839Z","state":"partial","quote":{"symbol":"TCHI","last_price":18.8839,"prev_close":19.5846,"regular_close":18.8839,"change":-0.7007,"change_pct":-3.5778,"regular_change":-0.7007,"regular_change_pct":-3.5778,"extended_change":0,"extended_change_pct":0,"bid":15.44,"ask":18.91,"bid_size":100,"ask_size":400,"volume":13178,"vwap":18.902716,"open":18.85,"high":18.988,"low":18.74,"close":18.8839,"trade_count":169,"last_trade_at":"2026-10-22T20:00:00.375514959Z","last_quote_at":"2026-10-22T20:00:06.359623269Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:18.333686176-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.785Z","bars":[{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-15T13:30:00Z","v":643,"vw":19.9},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-15T13:45:00Z","v":3166,"vw":19.93},{"c":19.98,"h":19.98,"l":19.98,"n":2,"o":19.98,"t":"2026-10-15T13:55:00Z","v":151,"vw":19.98},{"c":19.9701,"h":19.9701,"l":19.9701,"n":1,"o":19.9701,"t":"2026-10-15T14:00:00Z","v":100,"vw":19.9701},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-15T14:10:00Z","v":100,"vw":20},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-15T14:15:00Z","v":226,"vw":19.99},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-15T14:25:00Z","v":250,"vw":20},{"c":20.07,"h":20.0749,"l":20.07,"n":7,"o":20.07,"t":"2026-10-15T15:00:00Z","v":1000,"vw":20.07196},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-15T15:10:00Z","v":110,"vw":20.07},{"c":20.045,"h":20.045,"l":20.045,"n":1,"o":20.045,"t":"2026-10-15T15:20:00Z","v":268,"vw":20.045},{"c":20.045,"h":20.045,"l":20.045,"n":4,"o":20.045,"t":"2026-10-15T15:25:00Z","v":257,"vw":20.045},{"c":20.045,"h":20.045,"l":20.045,"n":1,"o":20.045,"t":"2026-10-15T15:45:00Z","v":100,"vw":20.045},{"c":20.06,"h":20.06,"l":20.06,"n":5,"o":20.06,"t":"2026-10-15T16:00:00Z","v":284,"vw":20.06},{"c":20.05,"h":20.05,"l":20.03,"n":4,"o":20.03,"t":"2026-10-15T16:15:00Z","v":305,"vw":20.043333},{"c":20.0599,"h":20.0599,"l":20.0599,"n":1,"o":20.0599,"t":"2026-10-15T17:10:00Z","v":100,"vw":20.0599},{"c":20.055,"h":20.055,"l":20.055,"n":1,"o":20.055,"t":"2026-10-15T17:25:00Z","v":100,"vw":20.055},{"c":20.08,"h":20.11,"l":20.06,"n":14,"o":20.07,"t":"2026-10-15T17:45:00Z","v":1170,"vw":20.078925},{"c":20.0601,"h":20.0601,"l":20.0601,"n":1,"o":20.0601,"t":"2026-10-15T18:10:00Z","v":100,"vw":20.0601},{"c":20.0623,"h":20.07,"l":20.0623,"n":3,"o":20.07,"t":"2026-10-15T18:15:00Z","v":327,"vw":20.064662},{"c":20.07,"h":20.07,"l":20.04,"n":4,"o":20.04,"t":"2026-10-15T18:20:00Z","v":267,"vw":20.055},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-15T19:00:00Z","v":120,"vw":20.07},{"c":20.1,"h":20.105,"l":20.071,"n":12,"o":20.105,"t":"2026-10-15T19:15:00Z","v":1617,"vw":20.089125},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-15T19:45:00Z","v":174,"vw":20.08},{"c":20,"h":20,"l":19.9901,"n":4,"o":19.9901,"t":"2026-10-16T13:45:00Z","v":224,"vw":19.995001},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-16T13:50:00Z","v":119,"vw":20},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-16T14:30:00Z","v":220,"vw":20.04},{"c":20.02,"h":20.02,"l":20.02,"n":4,"o":20.02,"t":"2026-10-16T15:00:00Z","v":217,"vw":20.02},{"c":20.0101,"h":20.0101,"l":20.01,"n":4,"o":20.01,"t":"2026-10-16T15:10:00Z","v":1610,"vw":20.01005},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-16T15:25:00Z","v":271,"vw":20.01},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-16T15:30:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-16T15:45:00Z","v":100,"vw":20.015},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T15:50:00Z","v":198,"vw":20.01},{"c":20.0101,"h":20.0101,"l":20.0101,"n":1,"o":20.0101,"t":"2026-10-16T15:55:00Z","v":1000,"vw":20.0101},{"c":20.015,"h":20.015,"l":20.01,"n":3,"o":20.01,"t":"2026-10-16T16:05:00Z","v":300,"vw":20.012033},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-16T16:10:00Z","v":200,"vw":20.015},{"c":20.01,"h":20.0148,"l":20.01,"n":6,"o":20.0148,"t":"2026-10-16T16:25:00Z","v":420,"vw":20.012618},{"c":20.0101,"h":20.015,"l":20.01,"n":4,"o":20.015,"t":"2026-10-16T16:30:00Z","v":712,"vw":20.011806},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T16:45:00Z","v":220,"vw":20},{"c":19.915,"h":20,"l":19.915,"n":9,"o":20,"t":"2026-10-16T16:50:00Z","v":1407,"vw":19.959835},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-16T16:55:00Z","v":129,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-16T17:10:00Z","v":420,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-16T17:20:00Z","v":129,"vw":19.915},{"c":19.92,"h":19.92,"l":19.91,"n":8,"o":19.91,"t":"2026-10-16T17:25:00Z","v":924,"vw":19.911291},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-16T17:30:00Z","v":100,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":7,"o":19.91,"t":"2026-10-16T18:50:00Z","v":289,"vw":19.91},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-16T19:10:00Z","v":396,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-16T19:30:00Z","v":100,"vw":19.91},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-16T19:45:00Z","v":200,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-16T19:50:00Z","v":230,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":4,"o":19.91,"t":"2026-10-19T11:05:00Z","v":1255,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":11,"o":19.91,"t":"2026-10-19T13:30:00Z","v":1072,"vw":19.91},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-19T13:45:00Z","v":164,"vw":19.86},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-19T15:40:00Z","v":1000,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-19T15:45:00Z","v":150,"vw":19.85},{"c":19.84,"h":19.84,"l":19.84,"n":4,"o":19.84,"t":"2026-10-19T16:15:00Z","v":294,"vw":19.84},{"c":19.8301,"h":19.8301,"l":19.8301,"n":2,"o":19.8301,"t":"2026-10-19T16:50:00Z","v":165,"vw":19.8301},{"c":19.83,"h":19.83,"l":19.83,"n":4,"o":19.83,"t":"2026-10-19T17:05:00Z","v":182,"vw":19.83},{"c":19.8,"h":19.83,"l":19.8,"n":9,"o":19.83,"t":"2026-10-19T17:15:00Z","v":1250,"vw":19.824145},{"c":19.78,"h":19.78,"l":19.78,"n":3,"o":19.78,"t":"2026-10-19T17:40:00Z","v":1175,"vw":19.78},{"c":19.78,"h":19.795,"l":19.78,"n":2,"o":19.795,"t":"2026-10-19T18:00:00Z","v":250,"vw":19.789},{"c":19.775,"h":19.775,"l":19.775,"n":1,"o":19.775,"t":"2026-10-19T18:30:00Z","v":1000,"vw":19.775},{"c":19.7792,"h":19.7792,"l":19.7792,"n":1,"o":19.7792,"t":"2026-10-19T19:45:00Z","v":400,"vw":19.7792},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-20T13:55:00Z","v":1000,"vw":19.79},{"c":19.6492,"h":19.71,"l":19.6492,"n":4,"o":19.71,"t":"2026-10-21T13:30:00Z","v":955,"vw":19.70349},{"c":19.67,"h":19.67,"l":19.66,"n":4,"o":19.66,"t":"2026-10-21T13:35:00Z","v":2000,"vw":19.6625},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-21T13:40:00Z","v":137,"vw":19.63},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-21T13:50:00Z","v":217,"vw":19.62},{"c":19.62,"h":19.6212,"l":19.62,"n":3,"o":19.6212,"t":"2026-10-21T14:10:00Z","v":404,"vw":19.620604},{"c":19.495,"h":19.62,"l":19.495,"n":9,"o":19.62,"t":"2026-10-21T14:15:00Z","v":967,"vw":19.572973},{"c":19.491,"h":19.5,"l":19.491,"n":3,"o":19.5,"t":"2026-10-21T14:30:00Z","v":227,"vw":19.494982},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-21T15:50:00Z","v":119,"vw":19.56},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-10-21T16:00:00Z","v":550,"vw":19.58},{"c":19.575,"h":19.575,"l":19.565,"n":5,"o":19.565,"t":"2026-10-21T16:10:00Z","v":306,"vw":19.568333},{"c":19.595,"h":19.595,"l":19.595,"n":1,"o":19.595,"t":"2026-10-21T16:35:00Z","v":100,"vw":19.595},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-21T17:20:00Z","v":1000,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-21T17:30:00Z","v":200,"vw":19.58},{"c":19.585,"h":19.585,"l":19.585,"n":3,"o":19.585,"t":"2026-10-21T18:45:00Z","v":112,"vw":19.585},{"c":19.585,"h":19.585,"l":19.585,"n":1,"o":19.585,"t":"2026-10-21T18:50:00Z","v":100,"vw":19.585},{"c":19.57,"h":19.571,"l":19.57,"n":6,"o":19.571,"t":"2026-10-21T18:55:00Z","v":625,"vw":19.570794},{"c":18.81,"h":18.85,"l":18.74,"n":6,"o":18.85,"t":"2026-10-22T13:30:00Z","v":2030,"vw":18.842548},{"c":18.98,"h":18.988,"l":18.931,"n":20,"o":18.94,"t":"2026-10-22T14:05:00Z","v":2654,"vw":18.94835},{"c":18.86,"h":18.93,"l":18.86,"n":10,"o":18.93,"t":"2026-10-22T14:50:00Z","v":1400,"vw":18.904682},{"c":18.86,"h":18.89,"l":18.86,"n":5,"o":18.89,"t":"2026-10-22T15:15:00Z","v":270,"vw":18.871628},{"c":18.915,"h":18.915,"l":18.915,"n":1,"o":18.915,"t":"2026-10-22T16:00:00Z","v":1000,"vw":18.915},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-22T16:20:00Z","v":100,"vw":18.92},{"c":18.9001,"h":18.9001,"l":18.9001,"n":1,"o":18.9001,"t":"2026-10-22T16:25:00Z","v":100,"vw":18.9001},{"c":18.902,"h":18.906,"l":18.902,"n":2,"o":18.906,"t":"2026-10-22T16:50:00Z","v":696,"vw":18.904874},{"c":18.915,"h":18.915,"l":18.915,"n":2,"o":18.915,"t":"2026-10-22T17:35:00Z","v":1050,"vw":18.915},{"c":18.915,"h":18.915,"l":18.915,"n":1,"o":18.915,"t":"2026-10-22T18:05:00Z","v":100,"vw":18.915},{"c":18.918,"h":18.918,"l":18.918,"n":4,"o":18.918,"t":"2026-10-22T18:20:00Z","v":296,"vw":18.918},{"c":18.895,"h":18.895,"l":18.895,"n":2,"o":18.895,"t":"2026-10-22T19:30:00Z","v":110,"vw":18.895},{"c":18.89,"h":18.89,"l":18.89,"n":3,"o":18.89,"t":"2026-10-22T19:40:00Z","v":300,"vw":18.89},{"c":18.9,"h":18.91,"l":18.885,"n":13,"o":18.885,"t":"2026-10-22T19:55:00Z","v":2085,"vw":18.892521}],"history":[{"c":18.71,"h":18.71,"l":18.61,"n":44,"o":18.62,"t":"2024-10-21T04:00:00Z","v":1902,"vw":18.659092},{"c":18.83,"h":18.91,"l":18.6999,"n":53,"o":18.6999,"t":"2024-10-22T04:00:00Z","v":5585,"vw":18.744939},{"c":18.53,"h":18.79,"l":18.53,"n":44,"o":18.79,"t":"2024-10-23T04:00:00Z","v":1892,"vw":18.664656},{"c":18.375,"h":18.41,"l":18.2601,"n":58,"o":18.41,"t":"2024-10-24T04:00:00Z","v":1895,"vw":18.319736},{"c":18.79,"h":18.9,"l":18.79,"n":41,"o":18.79,"t":"2024-10-25T04:00:00Z","v":3051,"vw":18.797213},{"c":19.05,"h":19.074,"l":18.87,"n":55,"o":18.9,"t":"2024-10-28T04:00:00Z","v":3869,"vw":18.980118},{"c":18.8672,"h":19.005,"l":18.8672,"n":40,"o":19,"t":"2024-10-29T04:00:00Z","v":1401,"vw":18.962674},{"c":18.76,"h":18.76,"l":18.57,"n":27,"o":18.57,"t":"2024-10-30T04:00:00Z","v":910,"vw":18.636926},{"c":18.78,"h":18.78,"l":18.646,"n":25,"o":18.646,"t":"2024-10-31T04:00:00Z","v":666,"vw":18.660667},{"c":18.46,"h":18.57,"l":18.46,"n":43,"o":18.57,"t":"2024-11-01T04:00:00Z","v":1150,"vw":18.549167},{"c":18.76,"h":18.8,"l":18.64,"n":41,"o":18.73,"t":"2024-11-04T05:00:00Z","v":6044,"vw":18.715125},{"c":19.33,"h":19.3578,"l":19.27,"n":47,"o":19.27,"t":"2024-11-05T05:00:00Z","v":7245,"vw":19.310616},{"c":18.8,"h":18.8332,"l":18.59,"n":238,"o":18.6,"t":"2024-11-06T05:00:00Z","v":26531,"vw":18.743711},{"c":19.55,"h":19.65,"l":19.39,"n":74,"o":19.39,"t":"2024-11-07T05:00:00Z","v":6979,"vw":19.460704},{"c":18.72,"h":18.84,"l":18.6519,"n":57,"o":18.83,"t":"2024-11-08T05:00:00Z","v":5311,"vw":18.716952},{"c":19.17,"h":19.17,"l":19.1,"n":48,"o":19.1514,"t":"2024-11-11T05:00:00Z","v":5551,"vw":19.128175},{"c":18.5621,"h":18.71,"l":18.46,"n":83,"o":18.71,"t":"2024-11-12T05:00:00Z","v":10427,"vw":18.560023},{"c":18.69,"h":18.87,"l":18.63,"n":37,"o":18.87,"t":"2024-11-13T05:00:00Z","v":1649,"vw":18.772278},{"c":18.17,"h":18.36,"l":18.17,"n":44,"o":18.36,"t":"2024-11-14T05:00:00Z","v":5311,"vw":18.260324},{"c":18.1,"h":18.1,"l":18.07,"n":25,"o":18.0772,"t":"2024-11-15T05:00:00Z","v":1069,"vw":18.071481},{"c":18.12,"h":18.16,"l":18.0601,"n":38,"o":18.1001,"t":"2024-11-18T05:00:00Z","v":2814,"vw":18.098615},{"c":18.19,"h":18.19,"l":18.13,"n":14,"o":18.13,"t":"2024-11-19T05:00:00Z","v":1532,"vw":18.151478},{"c":18.23,"h":18.24,"l":18.22,"n":15,"o":18.24,"t":"2024-11-20T05:00:00Z","v":1047,"vw":18.235},{"c":18.1944,"h":18.21,"l":18.1671,"n":25,"o":18.21,"t":"2024-11-21T05:00:00Z","v":2628,"vw":18.188213},{"c":17.7784,"h":17.88,"l":17.72,"n":47,"o":17.82,"t":"2024-11-22T05:00:00Z","v":3984,"vw":17.796718},{"c":17.87,"h":17.8799,"l":17.8,"n":24,"o":17.83,"t":"2024-11-25T05:00:00Z","v":1766,"vw":17.837436},{"c":17.68,"h":17.75,"l":17.6747,"n":42,"o":17.75,"t":"2024-11-26T05:00:00Z","v":6518,"vw":17.728967},{"c":18.19,"h":18.25,"l":18.14,"n":47,"o":18.25,"t":"2024-11-27T05:00:00Z","v":3755,"vw":18.169883},{"c":18.38,"h":18.38,"l":18.2,"n":31,"o":18.2,"t":"2024-11-29T05:00:00Z","v":3544,"vw":18.222701},{"c":18.54,"h":18.54,"l":18.36,"n":78,"o":18.43,"t":"2024-12-02T05:00:00Z","v":9683,"vw":18.427031},{"c":18.47,"h":18.57,"l":18.45,"n":61,"o":18.47,"t":"2024-12-03T05:00:00Z","v":6013,"vw":18.515342},{"c":18.263,"h":18.43,"l":18.21,"n":24,"o":18.43,"t":"2024-12-04T05:00:00Z","v":3098,"vw":18.344789},{"c":18.44,"h":18.4599,"l":18.4034,"n":40,"o":18.44,"t":"2024-12-05T05:00:00Z","v":1223,"vw":18.432957},{"c":18.5338,"h":18.5699,"l":18.5338,"n":13,"o":18.5699,"t":"2024-12-06T05:00:00Z","v":559,"vw":18.5699},{"c":20.03,"h":20.3613,"l":19.76,"n":219,"o":19.76,"t":"2024-12-09T05:00:00Z","v":66444,"vw":20.02015},{"c":18.95,"h":19.06,"l":18.95,"n":75,"o":19.06,"t":"2024-12-10T05:00:00Z","v":3109,"vw":19.005401},{"c":18.875,"h":18.9,"l":18.8,"n":33,"o":18.8,"t":"2024-12-11T05:00:00Z","v":896,"vw":18.838703},{"c":18.76,"h":18.89,"l":18.74,"n":146,"o":18.77,"t":"2024-12-12T05:00:00Z","v":32451,"vw":18.817045},{"c":18.68,"h":18.69,"l":18.64,"n":26,"o":18.65,"t":"2024-12-13T05:00:00Z","v":1515,"vw":18.650811},{"c":18.25,"h":18.3401,"l":18.25,"n":44,"o":18.34,"t":"2024-12-16T05:00:00Z","v":1972,"vw":18.333079},{"c":18.135,"h":18.135,"l":17.97,"n":19,"o":17.97,"t":"2024-12-17T05:00:00Z","v":546,"vw":18.015455},{"c":17.9092,"h":18.2,"l":17.9092,"n":96,"o":18.09,"t":"2024-12-18T05:00:00Z","v":9246,"vw":18.171507},{"c":18.11,"h":18.21,"l":18.11,"n":61,"o":18.17,"t":"2024-12-19T05:00:00Z","v":4730,"vw":18.149665},{"c":18.11,"h":18.25,"l":18.07,"n":45,"o":18.11,"t":"2024-12-20T05:00:00Z","v":3906,"vw":18.188815},{"c":18.12,"h":18.12,"l":18,"n":30,"o":18.01,"t":"2024-12-23T05:00:00Z","v":5317,"vw":18.008376},{"c":18.37,"h":18.38,"l":18.3101,"n":22,"o":18.38,"t":"2024-12-24T05:00:00Z","v":727,"vw":18.345473},{"c":18.4476,"h":18.4476,"l":18.4476,"n":10,"o":18.4476,"t":"2024-12-26T05:00:00Z","v":91,"vw":18.4476},{"c":18.35,"h":18.36,"l":18.35,"n":16,"o":18.36,"t":"2024-12-27T05:00:00Z","v":641,"vw":18.35995},{"c":18.1578,"h":18.29,"l":18.1578,"n":33,"o":18.29,"t":"2024-12-30T05:00:00Z","v":1274,"vw":18.198427},{"c":18.025,"h":18.06,"l":17.96,"n":38,"o":17.99,"t":"2024-12-31T05:00:00Z","v":7005,"vw":17.994569},{"c":17.52,"h":17.64,"l":17.52,"n":46,"o":17.64,"t":"2025-01-02T05:00:00Z","v":3347,"vw":17.57223},{"c":17.6356,"h":17.6356,"l":17.57,"n":28,"o":17.575,"t":"2025-01-03T05:00:00Z","v":4173,"vw":17.584282},{"c":17.51,"h":17.82,"l":17.5,"n":53,"o":17.79,"t":"2025-01-06T05:00:00Z","v":12264,"vw":17.703576},{"c":17.63,"h":17.7204,"l":17.58,"n":45,"o":17.68,"t":"2025-01-07T05:00:00Z","v":5018,"vw":17.658541},{"c":17.43,"h":17.5,"l":17.29,"n":70,"o":17.39,"t":"2025-01-08T05:00:00Z","v":13132,"vw":17.398209},{"c":17.07,"h":17.3,"l":17.02,"n":62,"o":17.3,"t":"2025-01-10T05:00:00Z","v":4609,"vw":17.111474},{"c":17.035,"h":17.07,"l":17.0001,"n":19,"o":17.07,"t":"2025-01-13T05:00:00Z","v":2229,"vw":17.051801},{"c":17.56,"h":17.57,"l":17.47,"n":27,"o":17.51,"t":"2025-01-14T05:00:00Z","v":3034,"vw":17.494038},{"c":17.6678,"h":17.69,"l":17.61,"n":14,"o":17.61,"t":"2025-01-15T05:00:00Z","v":1290,"vw":17.624648},{"c":17.588,"h":17.63,"l":17.58,"n":23,"o":17.63,"t":"2025-01-16T05:00:00Z","v":1816,"vw":17.6193},{"c":18.07,"h":18.08,"l":18.0334,"n":33,"o":18.0334,"t":"2025-01-17T05:00:00Z","v":2303,"vw":18.055011},{"c":18.105,"h":18.25,"l":17.99,"n":55,"o":18.25,"t":"2025-01-21T05:00:00Z","v":6054,"vw":18.102453},{"c":18.12,"h":18.12,"l":17.99,"n":50,"o":18.1,"t":"2025-01-22T05:00:00Z","v":4027,"vw":18.064439},{"c":17.98,"h":17.99,"l":17.88,"n":36,"o":17.99,"t":"2025-01-23T05:00:00Z","v":5253,"vw":17.965962},{"c":18.66,"h":18.67,"l":18.36,"n":31,"o":18.44,"t":"2025-01-24T05:00:00Z","v":2538,"vw":18.531626},{"c":18.565,"h":18.7,"l":18.4705,"n":134,"o":18.7,"t":"2025-01-27T05:00:00Z","v":14920,"vw":18.647471},{"c":18.85,"h":18.85,"l":18.46,"n":68,"o":18.69,"t":"2025-01-28T05:00:00Z","v":5352,"vw":18.604733},{"c":18.76,"h":19.01,"l":18.7552,"n":107,"o":18.8932,"t":"2025-01-29T05:00:00Z","v":10732,"vw":18.902457},{"c":19.181,"h":19.27,"l":18.84,"n":72,"o":18.84,"t":"2025-01-30T05:00:00Z","v":16742,"vw":19.004696},{"c":18.73,"h":19.15,"l":18.6508,"n":75,"o":19.14,"t":"2025-01-31T05:00:00Z","v":5012,"vw":18.945191},{"c":18.6945,"h":18.85,"l":18.44,"n":44,"o":18.44,"t":"2025-02-03T05:00:00Z","v":2861,"vw":18.588865},{"c":19.21,"h":19.35,"l":19.08,"n":66,"o":19.08,"t":"2025-02-04T05:00:00Z","v":9771,"vw":19.294281},{"c":18.94,"h":19.1,"l":18.92,"n":62,"o":19.1,"t":"2025-02-05T05:00:00Z","v":10536,"vw":19.024694},{"c":19.42,"h":19.4288,"l":19.37,"n":41,"o":19.4264,"t":"2025-02-06T05:00:00Z","v":2462,"vw":19.401826},{"c":19.85,"h":20.052,"l":19.84,"n":97,"o":19.96,"t":"2025-02-07T05:00:00Z","v":11630,"vw":19.924437},{"c":20.23,"h":20.24,"l":20.0899,"n":165,"o":20.23,"t":"2025-02-10T05:00:00Z","v":20126,"vw":20.194993},{"c":20.0214,"h":20.14,"l":19.935,"n":97,"o":19.98,"t":"2025-02-11T05:00:00Z","v":13509,"vw":20.025319},{"c":20.63,"h":20.69,"l":20.37,"n":173,"o":20.41,"t":"2025-02-12T05:00:00Z","v":73247,"vw":20.568449},{"c":20.36,"h":20.36,"l":19.91,"n":105,"o":19.95,"t":"2025-02-13T05:00:00Z","v":10743,"vw":20.151448},{"c":20.925,"h":21.05,"l":20.88,"n":199,"o":21.05,"t":"2025-02-14T05:00:00Z","v":76506,"vw":20.937547},{"c":20.89,"h":22,"l":20.72,"n":585,"o":22,"t":"2025-02-18T05:00:00Z","v":102941,"vw":21.060354},{"c":21.03,"h":21.15,"l":20.9,"n":296,"o":21.15,"t":"2025-02-19T05:00:00Z","v":44474,"vw":21.01486},{"c":21.17,"h":21.51,"l":20.94,"n":819,"o":21.3,"t":"2025-02-20T05:00:00Z","v":64508,"vw":21.193321},{"c":21.84,"h":22.33,"l":21.67,"n":503,"o":21.89,"t":"2025-02-21T05:00:00Z","v":85907,"vw":21.904773},{"c":20.89,"h":21.31,"l":20.75,"n":576,"o":21.28,"t":"2025-02-24T05:00:00Z","v":70212,"vw":20.93256},{"c":21.12,"h":21.14,"l":21,"n":124,"o":21.06,"t":"2025-02-25T05:00:00Z","v":18660,"vw":21.103604},{"c":21.42,"h":21.62,"l":21.325,"n":241,"o":21.55,"t":"2025-02-26T05:00:00Z","v":27358,"vw":21.474187},{"c":21.07,"h":21.3,"l":21.07,"n":69,"o":21.19,"t":"2025-02-27T05:00:00Z","v":4110,"vw":21.221912},{"c":20.41,"h":20.5072,"l":20.22,"n":167,"o":20.36,"t":"2025-02-28T05:00:00Z","v":21696,"vw":20.379019},{"c":20.02,"h":20.38,"l":19.965,"n":378,"o":20.38,"t":"2025-03-03T05:00:00Z","v":65622,"vw":20.259972},{"c":20.45,"h":20.54,"l":20.215,"n":218,"o":20.27,"t":"2025-03-04T05:00:00Z","v":25848,"vw":20.353676},{"c":21.34,"h":21.37,"l":20.88,"n":359,"o":20.92,"t":"2025-03-05T05:00:00Z","v":88812,"vw":21.190232},{"c":21.66,"h":21.96,"l":21.555,"n":381,"o":21.85,"t":"2025-03-06T05:00:00Z","v":56774,"vw":21.770842},{"c":21.57,"h":21.83,"l":21.48,"n":234,"o":21.69,"t":"2025-03-07T05:00:00Z","v":31307,"vw":21.62317},{"c":20.98,"h":21.57,"l":20.93,"n":380,"o":21.57,"t":"2025-03-10T04:00:00Z","v":67859,"vw":21.29904},{"c":21.47,"h":21.66,"l":21.3101,"n":128,"o":21.54,"t":"2025-03-11T04:00:00Z","v":13894,"vw":21.477841},{"c":21.23,"h":21.29,"l":21.04,"n":155,"o":21.29,"t":"2025-03-12T04:00:00Z","v":26721,"vw":21.195603},{"c":21.11,"h":21.24,"l":20.93,"n":137,"o":20.93,"t":"2025-03-13T04:00:00Z","v":23125,"vw":21.081138},{"c":21.68,"h":21.69,"l":21.52,"n":153,"o":21.68,"t":"2025-03-14T04:00:00Z","v":36008,"vw":21.633262},{"c":22.14,"h":22.17,"l":21.6,"n":350,"o":21.6,"t":"2025-03-17T04:00:00Z","v":61432,"vw":21.980221},{"c":22.08,"h":22.21,"l":21.9813,"n":1516,"o":22.21,"t":"2025-03-18T04:00:00Z","v":319390,"vw":22.115419},{"c":21.82,"h":22.09,"l":21.7999,"n":526,"o":22.09,"t":"2025-03-19T04:00:00Z","v":72891,"vw":21.86624},{"c":21.19,"h":21.3644,"l":21.16,"n":251,"o":21.25,"t":"2025-03-20T04:00:00Z","v":77821,"vw":21.226922},{"c":20.78,"h":20.8213,"l":20.66,"n":658,"o":20.81,"t":"2025-03-21T04:00:00Z","v":84601,"vw":20.731317},{"c":20.74,"h":20.85,"l":20.69,"n":282,"o":20.85,"t":"2025-03-24T04:00:00Z","v":42942,"vw":20.752429},{"c":20.41,"h":20.61,"l":20.4,"n":149,"o":20.53,"t":"2025-03-25T04:00:00Z","v":19673,"vw":20.55311},{"c":20.46,"h":20.55,"l":20.3818,"n":456,"o":20.45,"t":"2025-03-26T04:00:00Z","v":56747,"vw":20.464971},{"c":20.76,"h":20.79,"l":20.47,"n":436,"o":20.48,"t":"2025-03-27T04:00:00Z","v":123937,"vw":20.726007},{"c":20.1,"h":20.35,"l":20.06,"n":203,"o":20.35,"t":"2025-03-28T04:00:00Z","v":34120,"vw":20.124484},{"c":20.02,"h":20.13,"l":19.79,"n":319,"o":19.94,"t":"2025-03-31T04:00:00Z","v":66363,"vw":20.035904},{"c":19.92,"h":20.05,"l":19.87,"n":350,"o":19.9,"t":"2025-04-01T04:00:00Z","v":72096,"vw":19.929508},{"c":19.92,"h":20.04,"l":19.87,"n":194,"o":20.04,"t":"2025-04-02T04:00:00Z","v":27035,"vw":19.925284},{"c":19.44,"h":19.4605,"l":19.28,"n":191,"o":19.28,"t":"2025-04-03T04:00:00Z","v":42632,"vw":19.359468},{"c":17.97,"h":18.39,"l":17.73,"n":946,"o":18.21,"t":"2025-04-04T04:00:00Z","v":190907,"vw":17.97702},{"c":16.24,"h":16.9995,"l":16,"n":525,"o":16.51,"t":"2025-04-07T04:00:00Z","v":54941,"vw":16.430612},{"c":15.99,"h":17,"l":15.76,"n":284,"o":17,"t":"2025-04-08T04:00:00Z","v":44212,"vw":16.28058},{"c":17.17,"h":17.23,"l":16.3304,"n":382,"o":16.53,"t":"2025-04-09T04:00:00Z","v":51110,"vw":16.992596},{"c":17.25,"h":17.36,"l":17.089,"n":97,"o":17.34,"t":"2025-04-10T04:00:00Z","v":8278,"vw":17.286832},{"c":17.81,"h":17.82,"l":17.4071,"n":102,"o":17.52,"t":"2025-04-11T04:00:00Z","v":14203,"vw":17.606612},{"c":17.98,"h":18.22,"l":17.94,"n":229,"o":18,"t":"2025-04-14T04:00:00Z","v":22697,"vw":18.04522},{"c":17.75,"h":17.87,"l":17.75,"n":218,"o":17.81,"t":"2025-04-15T04:00:00Z","v":64611,"vw":17.810531},{"c":17.35,"h":17.5396,"l":17.325,"n":96,"o":17.49,"t":"2025-04-16T04:00:00Z","v":4962,"vw":17.443053},{"c":17.37,"h":17.57,"l":17.37,"n":38,"o":17.57,"t":"2025-04-17T04:00:00Z","v":2275,"vw":17.477212},{"c":17.52,"h":17.62,"l":17.43,"n":72,"o":17.62,"t":"2025-04-21T04:00:00Z","v":3192,"vw":17.515597},{"c":17.96,"h":18.02,"l":17.87,"n":94,"o":17.87,"t":"2025-04-22T04:00:00Z","v":8671,"vw":17.983584},{"c":18.32,"h":18.62,"l":18.32,"n":199,"o":18.39,"t":"2025-04-23T04:00:00Z","v":17421,"vw":18.401043},{"c":18.34,"h":18.4,"l":18.22,"n":62,"o":18.22,"t":"2025-04-24T04:00:00Z","v":4841,"vw":18.331203},{"c":18.37,"h":18.37,"l":18.24,"n":56,"o":18.28,"t":"2025-04-25T04:00:00Z","v":6113,"vw":18.293155},{"c":18.28,"h":18.33,"l":18.1824,"n":85,"o":18.25,"t":"2025-04-28T04:00:00Z","v":3774,"vw":18.246746},{"c":18.34,"h":18.3792,"l":18.2944,"n":46,"o":18.315,"t":"2025-04-29T04:00:00Z","v":5099,"vw":18.337353},{"c":18.41,"h":18.46,"l":18.345,"n":48,"o":18.345,"t":"2025-04-30T04:00:00Z","v":3170,"vw":18.424149},{"c":18.43,"h":18.47,"l":18.415,"n":38,"o":18.43,"t":"2025-05-01T04:00:00Z","v":8553,"vw":18.435015},{"c":19.14,"h":19.15,"l":18.9731,"n":82,"o":19.03,"t":"2025-05-02T04:00:00Z","v":9577,"vw":19.082699},{"c":19.15,"h":19.196,"l":19.08,"n":103,"o":19.12,"t":"2025-05-05T04:00:00Z","v":23153,"vw":19.108716},{"c":19.16,"h":19.29,"l":19.1202,"n":71,"o":19.15,"t":"2025-05-06T04:00:00Z","v":13260,"vw":19.235617},{"c":18.76,"h":18.9,"l":18.76,"n":45,"o":18.9,"t":"2025-05-07T04:00:00Z","v":3536,"vw":18.821841},{"c":18.9,"h":18.99,"l":18.8,"n":76,"o":18.99,"t":"2025-05-08T04:00:00Z","v":2909,"vw":18.954307},{"c":18.77,"h":18.97,"l":18.77,"n":77,"o":18.93,"t":"2025-05-09T04:00:00Z","v":11156,"vw":18.843896},{"c":19.735,"h":19.79,"l":19.62,"n":113,"o":19.79,"t":"2025-05-12T04:00:00Z","v":22232,"vw":19.693301},{"c":19.58,"h":19.7062,"l":19.5,"n":109,"o":19.5,"t":"2025-05-13T04:00:00Z","v":14750,"vw":19.59763},{"c":19.59,"h":19.77,"l":19.58,"n":89,"o":19.77,"t":"2025-05-14T04:00:00Z","v":10190,"vw":19.636969},{"c":19.28,"h":19.33,"l":19.17,"n":86,"o":19.33,"t":"2025-05-15T04:00:00Z","v":21061,"vw":19.287705},{"c":19.11,"h":19.24,"l":19.07,"n":1423,"o":19.23,"t":"2025-05-16T04:00:00Z","v":276361,"vw":19.136632},{"c":19.24,"h":19.24,"l":19.03,"n":163,"o":19.07,"t":"2025-05-19T04:00:00Z","v":28427,"vw":19.082929},{"c":19.39,"h":19.39,"l":19.31,"n":118,"o":19.34,"t":"2025-05-20T04:00:00Z","v":14632,"vw":19.345592},{"c":19.24,"h":19.48,"l":19.17,"n":111,"o":19.42,"t":"2025-05-21T04:00:00Z","v":13288,"vw":19.363539},{"c":19.04,"h":19.1399,"l":18.97,"n":122,"o":19.03,"t":"2025-05-22T04:00:00Z","v":19315,"vw":19.04363},{"c":18.99,"h":18.99,"l":18.87,"n":86,"o":18.87,"t":"2025-05-23T04:00:00Z","v":7857,"vw":18.947536},{"c":18.76,"h":18.76,"l":18.62,"n":111,"o":18.71,"t":"2025-05-27T04:00:00Z","v":15986,"vw":18.697836},{"c":18.54,"h":18.65,"l":18.52,"n":71,"o":18.65,"t":"2025-05-28T04:00:00Z","v":2556,"vw":18.623798},{"c":18.79,"h":18.92,"l":18.7508,"n":113,"o":18.92,"t":"2025-05-29T04:00:00Z","v":23973,"vw":18.813743},{"c":18.31,"h":18.5,"l":18.3,"n":90,"o":18.5,"t":"2025-05-30T04:00:00Z","v":8184,"vw":18.374524},{"c":18.42,"h":18.4538,"l":18.28,"n":95,"o":18.39,"t":"2025-06-02T04:00:00Z","v":10381,"vw":18.358774},{"c":18.45,"h":18.54,"l":18.4,"n":74,"o":18.51,"t":"2025-06-03T04:00:00Z","v":7902,"vw":18.46449},{"c":18.81,"h":18.83,"l":18.73,"n":78,"o":18.73,"t":"2025-06-04T04:00:00Z","v":4604,"vw":18.78414},{"c":19.04,"h":19.07,"l":18.97,"n":44,"o":19.07,"t":"2025-06-05T04:00:00Z","v":2045,"vw":19.040982},{"c":19.08,"h":19.08,"l":18.89,"n":55,"o":18.92,"t":"2025-06-06T04:00:00Z","v":3360,"vw":18.942401},{"c":19.43,"h":19.4699,"l":19.29,"n":63,"o":19.29,"t":"2025-06-09T04:00:00Z","v":3722,"vw":19.380388},{"c":19.24,"h":19.2569,"l":19.2,"n":51,"o":19.21,"t":"2025-06-10T04:00:00Z","v":3074,"vw":19.222445},{"c":19.27,"h":19.3596,"l":19.24,"n":226,"o":19.3279,"t":"2025-06-11T04:00:00Z","v":21111,"vw":19.284312},{"c":19.3,"h":19.325,"l":19.26,"n":33,"o":19.26,"t":"2025-06-12T04:00:00Z","v":3990,"vw":19.300314},{"c":18.9,"h":19.05,"l":18.88,"n":79,"o":18.96,"t":"2025-06-13T04:00:00Z","v":6104,"vw":18.927646},{"c":19.16,"h":19.2571,"l":19.15,"n":65,"o":19.15,"t":"2025-06-16T04:00:00Z","v":3533,"vw":19.183109},{"c":19.02,"h":19.18,"l":19.02,"n":34,"o":19.18,"t":"2025-06-17T04:00:00Z","v":1062,"vw":19.165095},{"c":18.98,"h":19.09,"l":18.98,"n":75,"o":19.09,"t":"2025-06-18T04:00:00Z","v":13395,"vw":19.068777},{"c":18.78,"h":18.99,"l":18.78,"n":40,"o":18.99,"t":"2025-06-20T04:00:00Z","v":2531,"vw":18.87508},{"c":19,"h":19.025,"l":18.85,"n":54,"o":18.85,"t":"2025-06-23T04:00:00Z","v":2591,"vw":18.904377},{"c":19.6,"h":19.6032,"l":19.34,"n":59,"o":19.34,"t":"2025-06-24T04:00:00Z","v":2741,"vw":19.503636},{"c":19.65,"h":19.82,"l":19.65,"n":65,"o":19.82,"t":"2025-06-25T04:00:00Z","v":54445,"vw":19.719036},{"c":19.742,"h":19.77,"l":19.724,"n":34,"o":19.724,"t":"2025-06-26T04:00:00Z","v":1384,"vw":19.745947},{"c":19.74,"h":19.84,"l":19.68,"n":68,"o":19.8,"t":"2025-06-27T04:00:00Z","v":8684,"vw":19.778073},{"c":19.91,"h":19.91,"l":19.7822,"n":57,"o":19.79,"t":"2025-06-30T04:00:00Z","v":2399,"vw":19.837935},{"c":19.9,"h":19.94,"l":19.83,"n":81,"o":19.86,"t":"2025-07-01T04:00:00Z","v":6671,"vw":19.892546},{"c":19.65,"h":19.68,"l":19.6032,"n":183,"o":19.67,"t":"2025-07-02T04:00:00Z","v":23728,"vw":19.647912},{"c":19.83,"h":19.83,"l":19.7677,"n":88,"o":19.81,"t":"2025-07-03T04:00:00Z","v":70360,"vw":19.789431},{"c":19.72,"h":19.83,"l":19.66,"n":66,"o":19.66,"t":"2025-07-07T04:00:00Z","v":6670,"vw":19.750895},{"c":20.19,"h":20.24,"l":20.12,"n":240,"o":20.12,"t":"2025-07-08T04:00:00Z","v":55027,"vw":20.222005},{"c":20.03,"h":20.12,"l":19.9515,"n":81,"o":20.12,"t":"2025-07-09T04:00:00Z","v":7231,"vw":20.005419},{"c":20.08,"h":20.1161,"l":20.02,"n":124,"o":20.06,"t":"2025-07-10T04:00:00Z","v":28156,"vw":20.05922},{"c":20.04,"h":20.08,"l":20.04,"n":27,"o":20.08,"t":"2025-07-11T04:00:00Z","v":1254,"vw":20.08},{"c":20.17,"h":20.209,"l":20.15,"n":80,"o":20.15,"t":"2025-07-14T04:00:00Z","v":4870,"vw":20.173135},{"c":20.73,"h":20.73,"l":20.56,"n":81,"o":20.56,"t":"2025-07-15T04:00:00Z","v":6037,"vw":20.607099},{"c":20.5046,"h":20.53,"l":20.39,"n":97,"o":20.52,"t":"2025-07-16T04:00:00Z","v":5900,"vw":20.439642},{"c":20.6787,"h":20.72,"l":20.59,"n":326,"o":20.59,"t":"2025-07-17T04:00:00Z","v":84316,"vw":20.677997},{"c":20.92,"h":21,"l":20.9,"n":168,"o":20.91,"t":"2025-07-18T04:00:00Z","v":19527,"vw":20.946438},{"c":20.965,"h":21.0293,"l":20.92,"n":94,"o":20.97,"t":"2025-07-21T04:00:00Z","v":3132,"vw":20.987039},{"c":21.21,"h":21.21,"l":20.91,"n":93,"o":21.05,"t":"2025-07-22T04:00:00Z","v":11502,"vw":21.043995},{"c":21.375,"h":21.4,"l":21.33,"n":74,"o":21.34,"t":"2025-07-23T04:00:00Z","v":9811,"vw":21.375911},{"c":21.2915,"h":21.3396,"l":21.2577,"n":270,"o":21.325,"t":"2025-07-24T04:00:00Z","v":31867,"vw":21.28072},{"c":21.2346,"h":21.2346,"l":21.1,"n":98,"o":21.18,"t":"2025-07-25T04:00:00Z","v":10127,"vw":21.144139},{"c":21.16,"h":21.3,"l":21.135,"n":96,"o":21.3,"t":"2025-07-28T04:00:00Z","v":11944,"vw":21.215933},{"c":21.215,"h":21.44,"l":21.1801,"n":90,"o":21.44,"t":"2025-07-29T04:00:00Z","v":6280,"vw":21.287984},{"c":20.865,"h":21.09,"l":20.7801,"n":348,"o":21,"t":"2025-07-30T04:00:00Z","v":55870,"vw":20.932093},{"c":20.89,"h":20.99,"l":20.79,"n":120,"o":20.89,"t":"2025-07-31T04:00:00Z","v":19682,"vw":20.887212},{"c":20.53,"h":20.54,"l":20.38,"n":231,"o":20.54,"t":"2025-08-01T04:00:00Z","v":25637,"vw":20.443678},{"c":20.96,"h":20.98,"l":20.86,"n":326,"o":20.94,"t":"2025-08-04T04:00:00Z","v":21669,"vw":20.912821},{"c":21.1038,"h":21.1501,"l":21.08,"n":62,"o":21.15,"t":"2025-08-05T04:00:00Z","v":6001,"vw":21.103441},{"c":21.31,"h":21.31,"l":21.17,"n":64,"o":21.17,"t":"2025-08-06T04:00:00Z","v":6078,"vw":21.228204},{"c":21.202,"h":21.26,"l":21.17,"n":84,"o":21.26,"t":"2025-08-07T04:00:00Z","v":8428,"vw":21.202016},{"c":21.2,"h":21.22,"l":21.09,"n":42,"o":21.16,"t":"2025-08-08T04:00:00Z","v":3702,"vw":21.164006},{"c":21.195,"h":21.26,"l":21.17,"n":49,"o":21.23,"t":"2025-08-11T04:00:00Z","v":2412,"vw":21.187107},{"c":21.4906,"h":21.5,"l":21.3116,"n":45,"o":21.3116,"t":"2025-08-12T04:00:00Z","v":4570,"vw":21.446914},{"c":22.15,"h":22.15,"l":22.04,"n":217,"o":22.07,"t":"2025-08-13T04:00:00Z","v":14238,"vw":22.088054},{"c":21.62,"h":21.73,"l":21.62,"n":63,"o":21.73,"t":"2025-08-14T04:00:00Z","v":3213,"vw":21.670314},{"c":21.99,"h":22.032,"l":21.94,"n":61,"o":21.95,"t":"2025-08-15T04:00:00Z","v":4768,"vw":21.981875},{"c":22.25,"h":22.3499,"l":22.21,"n":129,"o":22.3,"t":"2025-08-18T04:00:00Z","v":33201,"vw":22.258475},{"c":21.9979,"h":22.17,"l":21.9411,"n":98,"o":22.17,"t":"2025-08-19T04:00:00Z","v":5668,"vw":22.045215},{"c":22.21,"h":22.21,"l":22.1065,"n":46,"o":22.13,"t":"2025-08-20T04:00:00Z","v":3582,"vw":22.16669},{"c":22.18,"h":22.21,"l":22.07,"n":78,"o":22.07,"t":"2025-08-21T04:00:00Z","v":12836,"vw":22.13531},{"c":23.1052,"h":23.11,"l":22.76,"n":180,"o":22.76,"t":"2025-08-22T04:00:00Z","v":15826,"vw":23.031042},{"c":23.2623,"h":23.469,"l":23.2411,"n":156,"o":23.4,"t":"2025-08-25T04:00:00Z","v":17907,"vw":23.3801},{"c":23.27,"h":23.39,"l":23.2579,"n":80,"o":23.26,"t":"2025-08-26T04:00:00Z","v":3919,"vw":23.308964},{"c":22.86,"h":22.94,"l":22.76,"n":215,"o":22.94,"t":"2025-08-27T04:00:00Z","v":32655,"vw":22.86835},{"c":23.57,"h":23.62,"l":23.385,"n":121,"o":23.45,"t":"2025-08-28T04:00:00Z","v":8784,"vw":23.512251},{"c":23.8263,"h":23.93,"l":23.685,"n":310,"o":23.82,"t":"2025-08-29T04:00:00Z","v":39093,"vw":23.79345},{"c":23.51,"h":23.5207,"l":23.175,"n":176,"o":23.26,"t":"2025-09-02T04:00:00Z","v":20618,"vw":23.370958},{"c":23.3932,"h":23.43,"l":23.305,"n":101,"o":23.41,"t":"2025-09-03T04:00:00Z","v":12994,"vw":23.384265},{"c":22.795,"h":22.84,"l":22.66,"n":628,"o":22.84,"t":"2025-09-04T04:00:00Z","v":107636,"vw":22.731069},{"c":23.4718,"h":23.58,"l":23.35,"n":456,"o":23.5,"t":"2025-09-05T04:00:00Z","v":77401,"vw":23.416217},{"c":23.7952,"h":23.8,"l":23.61,"n":293,"o":23.75,"t":"2025-09-08T04:00:00Z","v":29337,"vw":23.712192},{"c":23.8,"h":23.93,"l":23.75,"n":111,"o":23.76,"t":"2025-09-09T04:00:00Z","v":5378,"vw":23.806854},{"c":23.86,"h":24.05,"l":23.8,"n":131,"o":24.05,"t":"2025-09-10T04:00:00Z","v":8901,"vw":23.889418},{"c":24.9417,"h":24.9417,"l":24.64,"n":208,"o":24.65,"t":"2025-09-11T04:00:00Z","v":28805,"vw":24.847789},{"c":24.87,"h":24.945,"l":24.72,"n":176,"o":24.94,"t":"2025-09-12T04:00:00Z","v":17611,"vw":24.834758},{"c":25.04,"h":25.15,"l":24.9118,"n":205,"o":25.15,"t":"2025-09-15T04:00:00Z","v":16772,"vw":25.047185},{"c":25.36,"h":25.3899,"l":25.0509,"n":191,"o":25.11,"t":"2025-09-16T04:00:00Z","v":44485,"vw":25.203436},{"c":26.055,"h":26.06,"l":25.82,"n":354,"o":25.95,"t":"2025-09-17T04:00:00Z","v":53873,"vw":25.920966},{"c":25.8,"h":25.84,"l":25.68,"n":288,"o":25.79,"t":"2025-09-18T04:00:00Z","v":23142,"vw":25.774432},{"c":25.6,"h":25.83,"l":25.6,"n":218,"o":25.8,"t":"2025-09-19T04:00:00Z","v":19569,"vw":25.732137},{"c":25.97,"h":26.05,"l":25.9204,"n":282,"o":26,"t":"2025-09-22T04:00:00Z","v":27503,"vw":25.980454},{"c":25.5,"h":25.78,"l":25.5,"n":266,"o":25.71,"t":"2025-09-23T04:00:00Z","v":30068,"vw":25.678157},{"c":26.08,"h":26.26,"l":26.0098,"n":255,"o":26.05,"t":"2025-09-24T04:00:00Z","v":21952,"vw":26.163023},{"c":26.35,"h":26.38,"l":26.18,"n":394,"o":26.28,"t":"2025-09-25T04:00:00Z","v":60691,"vw":26.317927},{"c":25.7407,"h":25.761,"l":25.6,"n":406,"o":25.62,"t":"2025-09-26T04:00:00Z","v":47271,"vw":25.667206},{"c":26.34,"h":26.4499,"l":26.22,"n":343,"o":26.38,"t":"2025-09-29T04:00:00Z","v":61018,"vw":26.318948},{"c":26.5512,"h":26.71,"l":26.47,"n":327,"o":26.63,"t":"2025-09-30T04:00:00Z","v":67963,"vw":26.641041},{"c":26.7565,"h":26.76,"l":26.5,"n":222,"o":26.5,"t":"2025-10-01T04:00:00Z","v":24609,"vw":26.688115},{"c":27.27,"h":27.4983,"l":27.2,"n":333,"o":27.35,"t":"2025-10-02T04:00:00Z","v":54299,"vw":27.313369},{"c":27.0613,"h":27.15,"l":26.9801,"n":386,"o":27.15,"t":"2025-10-03T04:00:00Z","v":35593,"vw":27.061272},{"c":27.05,"h":27.13,"l":26.86,"n":292,"o":26.94,"t":"2025-10-06T04:00:00Z","v":40791,"vw":27.030739},{"c":26.68,"h":27.05,"l":26.68,"n":309,"o":27.02,"t":"2025-10-07T04:00:00Z","v":44472,"vw":26.820241},{"c":26.7774,"h":26.79,"l":26.5807,"n":274,"o":26.68,"t":"2025-10-08T04:00:00Z","v":39646,"vw":26.663701},{"c":26.58,"h":27.01,"l":26.495,"n":430,"o":27.01,"t":"2025-10-09T04:00:00Z","v":72915,"vw":26.657026},{"c":24.59,"h":26.11,"l":24.44,"n":964,"o":25.99,"t":"2025-10-10T04:00:00Z","v":134668,"vw":25.188806},{"c":25.47,"h":25.56,"l":25.34,"n":499,"o":25.51,"t":"2025-10-13T04:00:00Z","v":55682,"vw":25.453613},{"c":24.62,"h":24.795,"l":24.4393,"n":671,"o":24.46,"t":"2025-10-14T04:00:00Z","v":116910,"vw":24.577589},{"c":25.08,"h":25.18,"l":24.9,"n":482,"o":25.09,"t":"2025-10-15T04:00:00Z","v":48018,"vw":25.067734},{"c":25.05,"h":25.2,"l":24.964,"n":498,"o":25.11,"t":"2025-10-16T04:00:00Z","v":40637,"vw":25.099067},{"c":24.59,"h":24.73,"l":24.31,"n":368,"o":24.37,"t":"2025-10-17T04:00:00Z","v":36509,"vw":24.539112},{"c":25.01,"h":25.05,"l":24.675,"n":351,"o":24.68,"t":"2025-10-20T04:00:00Z","v":42827,"vw":24.898868},{"c":25.1353,"h":25.219,"l":25.1,"n":152,"o":25.21,"t":"2025-10-21T04:00:00Z","v":10904,"vw":25.170303},{"c":24.8532,"h":25.0287,"l":24.69,"n":292,"o":24.89,"t":"2025-10-22T04:00:00Z","v":11915,"vw":24.866},{"c":25.0823,"h":25.175,"l":24.92,"n":120,"o":24.92,"t":"2025-10-23T04:00:00Z","v":7542,"vw":25.120988},{"c":25.67,"h":25.71,"l":25.6,"n":229,"o":25.7,"t":"2025-10-24T04:00:00Z","v":20739,"vw":25.657641},{"c":26.215,"h":26.31,"l":26.17,"n":554,"o":26.28,"t":"2025-10-27T04:00:00Z","v":48483,"vw":26.235612},{"c":26.13,"h":26.173,"l":25.97,"n":406,"o":26.08,"t":"2025-10-28T04:00:00Z","v":39167,"vw":26.09191},{"c":26.365,"h":26.5,"l":26.365,"n":344,"o":26.47,"t":"2025-10-29T04:00:00Z","v":35485,"vw":26.450563},{"c":25.7855,"h":25.91,"l":25.72,"n":242,"o":25.77,"t":"2025-10-30T04:00:00Z","v":24631,"vw":25.838789},{"c":25.345,"h":25.3937,"l":25.2105,"n":195,"o":25.3,"t":"2025-10-31T04:00:00Z","v":31479,"vw":25.276451},{"c":25.2742,"h":25.35,"l":25.1301,"n":335,"o":25.35,"t":"2025-11-03T05:00:00Z","v":27749,"vw":25.245537},{"c":24.8,"h":24.95,"l":24.76,"n":165,"o":24.77,"t":"2025-11-04T05:00:00Z","v":18390,"vw":24.839423},{"c":25.074,"h":25.12,"l":24.87,"n":137,"o":24.87,"t":"2025-11-05T05:00:00Z","v":6793,"vw":25.000504},{"c":25.345,"h":25.5599,"l":25.26,"n":139,"o":25.44,"t":"2025-11-06T05:00:00Z","v":14127,"vw":25.383088},{"c":25.035,"h":25.04,"l":24.79,"n":178,"o":24.95,"t":"2025-11-07T05:00:00Z","v":24793,"vw":24.880716},{"c":25.245,"h":25.28,"l":25.0615,"n":297,"o":25.13,"t":"2025-11-10T05:00:00Z","v":39775,"vw":25.157865},{"c":25.005,"h":25.11,"l":25,"n":280,"o":25.11,"t":"2025-11-11T05:00:00Z","v":14454,"vw":25.055089},{"c":24.765,"h":24.93,"l":24.689,"n":183,"o":24.93,"t":"2025-11-12T05:00:00Z","v":17547,"vw":24.771254},{"c":24.63,"h":24.97,"l":24.55,"n":180,"o":24.97,"t":"2025-11-13T05:00:00Z","v":25735,"vw":24.778173},{"c":24.12,"h":24.449,"l":24.07,"n":290,"o":24.15,"t":"2025-11-14T05:00:00Z","v":26484,"vw":24.217143},{"c":23.8938,"h":24.0935,"l":23.81,"n":227,"o":24,"t":"2025-11-17T05:00:00Z","v":17693,"vw":24.004448},{"c":23.8465,"h":23.92,"l":23.66,"n":147,"o":23.71,"t":"2025-11-18T05:00:00Z","v":16750,"vw":23.754157},{"c":23.5438,"h":23.64,"l":23.45,"n":267,"o":23.64,"t":"2025-11-19T05:00:00Z","v":60737,"vw":23.582959},{"c":22.9911,"h":23.591,"l":22.98,"n":264,"o":23.54,"t":"2025-11-20T05:00:00Z","v":27703,"vw":23.225372},{"c":22.9,"h":22.975,"l":22.59,"n":170,"o":22.65,"t":"2025-11-21T05:00:00Z","v":14885,"vw":22.798463},{"c":23.2841,"h":23.29,"l":23.1,"n":157,"o":23.1,"t":"2025-11-24T05:00:00Z","v":12887,"vw":23.206547},{"c":23.535,"h":23.59,"l":23.46,"n":166,"o":23.59,"t":"2025-11-25T05:00:00Z","v":14299,"vw":23.521953},{"c":23.5949,"h":23.67,"l":23.48,"n":136,"o":23.57,"t":"2025-11-26T05:00:00Z","v":12616,"vw":23.596491},{"c":23.7903,"h":23.85,"l":23.67,"n":136,"o":23.67,"t":"2025-11-28T05:00:00Z","v":22452,"vw":23.740338},{"c":24.16,"h":24.2276,"l":23.99,"n":140,"o":23.99,"t":"2025-12-01T05:00:00Z","v":17678,"vw":24.106427},{"c":23.925,"h":23.95,"l":23.8401,"n":167,"o":23.94,"t":"2025-12-02T05:00:00Z","v":15712,"vw":23.878372},{"c":23.7113,"h":23.73,"l":23.6142,"n":121,"o":23.62,"t":"2025-12-03T05:00:00Z","v":15592,"vw":23.67835},{"c":23.8527,"h":23.8794,"l":23.8001,"n":80,"o":23.86,"t":"2025-12-04T05:00:00Z","v":6008,"vw":23.841102},{"c":24.19,"h":24.224,"l":24.14,"n":109,"o":24.17,"t":"2025-12-05T05:00:00Z","v":8983,"vw":24.17909},{"c":24.36,"h":24.38,"l":24.2879,"n":170,"o":24.38,"t":"2025-12-08T05:00:00Z","v":14297,"vw":24.323112},{"c":24.22,"h":24.25,"l":24.12,"n":283,"o":24.13,"t":"2025-12-09T05:00:00Z","v":40805,"vw":24.160419},{"c":24.37,"h":24.42,"l":24.1868,"n":446,"o":24.24,"t":"2025-12-10T05:00:00Z","v":75700,"vw":24.273353},{"c":24.03,"h":24.06,"l":23.84,"n":254,"o":23.96,"t":"2025-12-11T05:00:00Z","v":28918,"vw":23.96104},{"c":23.995,"h":24.18,"l":23.935,"n":197,"o":24.17,"t":"2025-12-12T05:00:00Z","v":18274,"vw":24.040283},{"c":23.695,"h":23.82,"l":23.666,"n":140,"o":23.82,"t":"2025-12-15T05:00:00Z","v":9918,"vw":23.704611},{"c":22.97,"h":22.99,"l":22.81,"n":156,"o":22.96,"t":"2025-12-16T05:00:00Z","v":11288,"vw":22.908996},{"c":23.0382,"h":23.3,"l":23.0382,"n":92,"o":23.3,"t":"2025-12-17T05:00:00Z","v":7374,"vw":23.217119},{"c":23.02,"h":23.14,"l":22.985,"n":228,"o":23.12,"t":"2025-12-18T05:00:00Z","v":30014,"vw":23.059071},{"c":23.2,"h":23.29,"l":23.16,"n":129,"o":23.2,"t":"2025-12-19T05:00:00Z","v":15965,"vw":23.238966},{"c":23.4545,"h":23.5096,"l":23.35,"n":165,"o":23.35,"t":"2025-12-22T05:00:00Z","v":18638,"vw":23.444496},{"c":23.4291,"h":23.449,"l":23.295,"n":250,"o":23.39,"t":"2025-12-23T05:00:00Z","v":117900,"vw":23.333103},{"c":23.54,"h":23.565,"l":23.49,"n":153,"o":23.49,"t":"2025-12-24T05:00:00Z","v":13914,"vw":23.515162},{"c":23.6949,"h":23.71,"l":23.58,"n":121,"o":23.6,"t":"2025-12-26T05:00:00Z","v":9237,"vw":23.650605},{"c":23.3846,"h":23.44,"l":23.26,"n":164,"o":23.26,"t":"2025-12-29T05:00:00Z","v":14070,"vw":23.37202},{"c":23.61,"h":23.66,"l":23.58,"n":91,"o":23.66,"t":"2025-12-30T05:00:00Z","v":6994,"vw":23.625719},{"c":23.395,"h":23.47,"l":23.32,"n":122,"o":23.47,"t":"2025-12-31T05:00:00Z","v":16331,"vw":23.393148},{"c":24.34,"h":24.38,"l":24.11,"n":229,"o":24.1902,"t":"2026-01-02T05:00:00Z","v":51143,"vw":24.298464},{"c":24.605,"h":24.63,"l":24.19,"n":495,"o":24.26,"t":"2026-01-05T05:00:00Z","v":60079,"vw":24.386511},{"c":24.5825,"h":24.77,"l":24.5825,"n":277,"o":24.65,"t":"2026-01-06T05:00:00Z","v":34046,"vw":24.63368},{"c":24.4043,"h":24.502,"l":24.38,"n":156,"o":24.46,"t":"2026-01-07T05:00:00Z","v":18051,"vw":24.461272},{"c":24.54,"h":24.56,"l":24.3,"n":140,"o":24.3,"t":"2026-01-08T05:00:00Z","v":25347,"vw":24.42776},{"c":24.6478,"h":24.67,"l":24.49,"n":185,"o":24.62,"t":"2026-01-09T05:00:00Z","v":14933,"vw":24.603865},{"c":25.555,"h":25.58,"l":25.07,"n":256,"o":25.07,"t":"2026-01-12T05:00:00Z","v":21701,"vw":25.403762},{"c":24.885,"h":25,"l":24.82,"n":336,"o":24.935,"t":"2026-01-13T05:00:00Z","v":43137,"vw":24.934054},{"c":25.075,"h":25.12,"l":24.91,"n":468,"o":24.91,"t":"2026-01-14T05:00:00Z","v":59129,"vw":25.042547},{"c":25.1149,"h":25.33,"l":25.02,"n":513,"o":25.21,"t":"2026-01-15T05:00:00Z","v":46154,"vw":25.182403},{"c":24.94,"h":25.15,"l":24.82,"n":539,"o":25.15,"t":"2026-01-16T05:00:00Z","v":72699,"vw":24.90066},{"c":24.26,"h":24.52,"l":24.26,"n":288,"o":24.44,"t":"2026-01-20T05:00:00Z","v":47591,"vw":24.427797},{"c":24.95,"h":25.06,"l":24.76,"n":247,"o":24.93,"t":"2026-01-21T05:00:00Z","v":33408,"vw":24.928702},{"c":25.1513,"h":25.3,"l":25.08,"n":584,"o":25.15,"t":"2026-01-22T05:00:00Z","v":51837,"vw":25.223601},{"c":25.189,"h":25.21,"l":25.0531,"n":391,"o":25.11,"t":"2026-01-23T05:00:00Z","v":18253,"vw":25.143518},{"c":24.8991,"h":24.969,"l":24.7918,"n":286,"o":24.83,"t":"2026-01-26T05:00:00Z","v":34338,"vw":24.897072},{"c":25.05,"h":25.14,"l":25,"n":188,"o":25.07,"t":"2026-01-27T05:00:00Z","v":20174,"vw":25.048156},{"c":25.165,"h":25.255,"l":25.05,"n":196,"o":25.22,"t":"2026-01-28T05:00:00Z","v":19905,"vw":25.174339},{"c":24.9337,"h":25.12,"l":24.63,"n":249,"o":25.11,"t":"2026-01-29T05:00:00Z","v":23069,"vw":24.840622},{"c":24.64,"h":24.92,"l":24.51,"n":347,"o":24.89,"t":"2026-01-30T05:00:00Z","v":46017,"vw":24.67974},{"c":24.245,"h":24.32,"l":24.14,"n":300,"o":24.23,"t":"2026-02-02T05:00:00Z","v":28595,"vw":24.27447},{"c":24.115,"h":24.24,"l":23.9202,"n":195,"o":24.15,"t":"2026-02-03T05:00:00Z","v":34449,"vw":24.079146},{"c":23.605,"h":23.78,"l":23.51,"n":288,"o":23.78,"t":"2026-02-04T05:00:00Z","v":29272,"vw":23.610802},{"c":23.45,"h":23.68,"l":23.4207,"n":442,"o":23.62,"t":"2026-02-05T05:00:00Z","v":60459,"vw":23.531407},{"c":23.9944,"h":23.9953,"l":23.69,"n":307,"o":23.76,"t":"2026-02-06T05:00:00Z","v":24462,"vw":23.81588},{"c":24.185,"h":24.2899,"l":23.99,"n":138,"o":23.99,"t":"2026-02-09T05:00:00Z","v":9360,"vw":24.179262},{"c":24.26,"h":24.35,"l":24.16,"n":118,"o":24.16,"t":"2026-02-10T05:00:00Z","v":8784,"vw":24.232864},{"c":24.1351,"h":24.15,"l":23.9306,"n":158,"o":24.1,"t":"2026-02-11T05:00:00Z","v":23171,"vw":24.089452},{"c":23.75,"h":24.11,"l":23.6996,"n":130,"o":24.11,"t":"2026-02-12T05:00:00Z","v":11002,"vw":23.95506},{"c":23.845,"h":23.9219,"l":23.66,"n":111,"o":23.77,"t":"2026-02-13T05:00:00Z","v":7944,"vw":23.874662},{"c":23.9327,"h":24.06,"l":23.82,"n":159,"o":23.82,"t":"2026-02-17T05:00:00Z","v":11474,"vw":23.92906},{"c":23.9998,"h":24.16,"l":23.97,"n":154,"o":24.13,"t":"2026-02-18T05:00:00Z","v":16846,"vw":24.108317},{"c":23.915,"h":23.97,"l":23.83,"n":143,"o":23.86,"t":"2026-02-19T05:00:00Z","v":7129,"vw":23.902005},{"c":23.921,"h":23.96,"l":23.41,"n":151,"o":23.41,"t":"2026-02-20T05:00:00Z","v":23309,"vw":23.713659},{"c":23.7812,"h":24.12,"l":23.655,"n":261,"o":24.12,"t":"2026-02-23T05:00:00Z","v":48383,"vw":23.761827},{"c":23.8834,"h":23.8991,"l":23.67,"n":159,"o":23.67,"t":"2026-02-24T05:00:00Z","v":19695,"vw":23.794457},{"c":23.9685,"h":23.97,"l":23.854,"n":116,"o":23.91,"t":"2026-02-25T05:00:00Z","v":14988,"vw":23.911386},{"c":23.4724,"h":23.61,"l":23.33,"n":270,"o":23.61,"t":"2026-02-26T05:00:00Z","v":25468,"vw":23.457692},{"c":23.3243,"h":23.4999,"l":23.3,"n":160,"o":23.36,"t":"2026-02-27T05:00:00Z","v":15621,"vw":23.351948},{"c":23.0092,"h":23.06,"l":22.7201,"n":286,"o":22.82,"t":"2026-03-02T05:00:00Z","v":26546,"vw":22.905934},{"c":21.9613,"h":22.07,"l":21.53,"n":462,"o":22.06,"t":"2026-03-03T05:00:00Z","v":55150,"vw":21.873911},{"c":22.3238,"h":22.39,"l":22.15,"n":211,"o":22.3,"t":"2026-03-04T05:00:00Z","v":26583,"vw":22.327487},{"c":22.16,"h":22.25,"l":22,"n":191,"o":22.09,"t":"2026-03-05T05:00:00Z","v":13896,"vw":22.053981},{"c":22.2427,"h":22.34,"l":22.0587,"n":343,"o":22.06,"t":"2026-03-06T05:00:00Z","v":17030,"vw":22.199252},{"c":22.5275,"h":22.55,"l":22.1,"n":237,"o":22.2,"t":"2026-03-09T04:00:00Z","v":40245,"vw":22.227168},{"c":23.085,"h":23.34,"l":22.97,"n":284,"o":23,"t":"2026-03-10T04:00:00Z","v":11600,"vw":23.221699},{"c":23.011,"h":23.07,"l":22.91,"n":128,"o":23.04,"t":"2026-03-11T04:00:00Z","v":4655,"vw":23.015503},{"c":22.6817,"h":22.85,"l":22.67,"n":121,"o":22.85,"t":"2026-03-12T04:00:00Z","v":15695,"vw":22.760877},{"c":22.63,"h":22.87,"l":22.59,"n":116,"o":22.8488,"t":"2026-03-13T04:00:00Z","v":10821,"vw":22.636512},{"c":22.9547,"h":23.1,"l":22.8901,"n":148,"o":22.97,"t":"2026-03-16T04:00:00Z","v":17071,"vw":22.959558},{"c":22.66,"h":22.82,"l":22.66,"n":114,"o":22.78,"t":"2026-03-17T04:00:00Z","v":12504,"vw":22.702343},{"c":22.5609,"h":22.83,"l":22.56,"n":344,"o":22.73,"t":"2026-03-18T04:00:00Z","v":65472,"vw":22.695156},{"c":22.3,"h":22.36,"l":22.15,"n":360,"o":22.2,"t":"2026-03-19T04:00:00Z","v":35063,"vw":22.272777},{"c":21.6596,"h":22.03,"l":21.61,"n":392,"o":22.03,"t":"2026-03-20T04:00:00Z","v":51692,"vw":21.700622},{"c":21.5991,"h":21.95,"l":21.52,"n":390,"o":21.73,"t":"2026-03-23T04:00:00Z","v":69141,"vw":21.615724},{"c":21.5739,"h":21.6521,"l":21.53,"n":121,"o":21.54,"t":"2026-03-24T04:00:00Z","v":11240,"vw":21.568411},{"c":22.17,"h":22.24,"l":22.02,"n":93,"o":22.07,"t":"2026-03-25T04:00:00Z","v":3820,"vw":22.108864},{"c":21.4225,"h":21.58,"l":21.4225,"n":126,"o":21.53,"t":"2026-03-26T04:00:00Z","v":11207,"vw":21.486712},{"c":21.1948,"h":21.3897,"l":21.175,"n":177,"o":21.36,"t":"2026-03-27T04:00:00Z","v":22033,"vw":21.293828},{"c":21.1991,"h":21.34,"l":21.13,"n":141,"o":21.28,"t":"2026-03-30T04:00:00Z","v":22703,"vw":21.23288},{"c":21.5184,"h":21.5184,"l":21.12,"n":102,"o":21.12,"t":"2026-03-31T04:00:00Z","v":11338,"vw":21.259214},{"c":21.5527,"h":21.67,"l":21.55,"n":110,"o":21.59,"t":"2026-04-01T04:00:00Z","v":7608,"vw":21.611529},{"c":21.2458,"h":21.36,"l":21.07,"n":222,"o":21.13,"t":"2026-04-02T04:00:00Z","v":25451,"vw":21.295322},{"c":21.255,"h":21.33,"l":21.21,"n":153,"o":21.28,"t":"2026-04-06T04:00:00Z","v":18526,"vw":21.299945},{"c":21.2443,"h":21.26,"l":21.059,"n":78,"o":21.26,"t":"2026-04-07T04:00:00Z","v":4200,"vw":21.179312},{"c":22.3821,"h":22.6081,"l":22.36,"n":130,"o":22.5,"t":"2026-04-08T04:00:00Z","v":15975,"vw":22.441973},{"c":22.29,"h":22.31,"l":22.12,"n":80,"o":22.24,"t":"2026-04-09T04:00:00Z","v":5115,"vw":22.267174},{"c":22.5021,"h":22.6695,"l":22.48,"n":72,"o":22.57,"t":"2026-04-10T04:00:00Z","v":9785,"vw":22.592251},{"c":22.6678,"h":22.67,"l":22.41,"n":88,"o":22.41,"t":"2026-04-13T04:00:00Z","v":8317,"vw":22.510719},{"c":23.2,"h":23.2,"l":22.88,"n":109,"o":22.88,"t":"2026-04-14T04:00:00Z","v":8761,"vw":23.07275},{"c":23.075,"h":23.075,"l":22.9,"n":87,"o":22.9,"t":"2026-04-15T04:00:00Z","v":8382,"vw":22.986573},{"c":23.4688,"h":23.6,"l":23.33,"n":199,"o":23.52,"t":"2026-04-16T04:00:00Z","v":27073,"vw":23.437058},{"c":23.8413,"h":23.96,"l":23.8413,"n":154,"o":23.92,"t":"2026-04-17T04:00:00Z","v":11820,"vw":23.900366},{"c":23.93,"h":23.97,"l":23.86,"n":118,"o":23.91,"t":"2026-04-20T04:00:00Z","v":7572,"vw":23.937744},{"c":23.4283,"h":23.7674,"l":23.39,"n":165,"o":23.74,"t":"2026-04-21T04:00:00Z","v":16930,"vw":23.534561},{"c":23.8677,"h":23.98,"l":23.83,"n":131,"o":23.88,"t":"2026-04-22T04:00:00Z","v":12071,"vw":23.88227},{"c":23.3685,"h":23.6,"l":23.345,"n":83,"o":23.6,"t":"2026-04-23T04:00:00Z","v":3891,"vw":23.459642},{"c":23.6269,"h":23.6269,"l":23.455,"n":105,"o":23.49,"t":"2026-04-24T04:00:00Z","v":7560,"vw":23.528418},{"c":23.6677,"h":23.73,"l":23.6677,"n":145,"o":23.7,"t":"2026-04-27T04:00:00Z","v":15194,"vw":23.68739},{"c":23.329,"h":23.36,"l":23.25,"n":308,"o":23.25,"t":"2026-04-28T04:00:00Z","v":31554,"vw":23.331826},{"c":23.2787,"h":23.42,"l":23.2202,"n":100,"o":23.42,"t":"2026-04-29T04:00:00Z","v":4564,"vw":23.291389},{"c":23.7513,"h":23.7513,"l":23.4301,"n":104,"o":23.5,"t":"2026-04-30T04:00:00Z","v":5705,"vw":23.631266},{"c":23.775,"h":23.905,"l":23.745,"n":64,"o":23.84,"t":"2026-05-01T04:00:00Z","v":6097,"vw":23.834119},{"c":23.765,"h":23.91,"l":23.765,"n":85,"o":23.84,"t":"2026-05-04T04:00:00Z","v":4988,"vw":23.812075},{"c":23.7896,"h":23.87,"l":23.77,"n":77,"o":23.84,"t":"2026-05-05T04:00:00Z","v":9233,"vw":23.831944},{"c":24.7059,"h":24.71,"l":24.28,"n":185,"o":24.28,"t":"2026-05-06T04:00:00Z","v":16427,"vw":24.492867},{"c":24.7327,"h":24.92,"l":24.702,"n":132,"o":24.92,"t":"2026-05-07T04:00:00Z","v":14294,"vw":24.826465},{"c":24.84,"h":25.06,"l":24.74,"n":120,"o":24.94,"t":"2026-05-08T04:00:00Z","v":14462,"vw":24.93498},{"c":25.3,"h":25.51,"l":25.2801,"n":225,"o":25.33,"t":"2026-05-11T04:00:00Z","v":27056,"vw":25.396495},{"c":25.09,"h":25.25,"l":24.95,"n":269,"o":25.16,"t":"2026-05-12T04:00:00Z","v":12174,"vw":25.130922},{"c":26.0404,"h":26.0999,"l":25.37,"n":291,"o":25.37,"t":"2026-05-13T04:00:00Z","v":19598,"vw":25.943705},{"c":25.2566,"h":25.4,"l":25.1,"n":334,"o":25.4,"t":"2026-05-14T04:00:00Z","v":31876,"vw":25.271638},{"c":24.45,"h":24.64,"l":24.45,"n":286,"o":24.64,"t":"2026-05-15T04:00:00Z","v":16684,"vw":24.541683},{"c":24.605,"h":24.84,"l":24.5401,"n":98,"o":24.84,"t":"2026-05-18T04:00:00Z","v":12109,"vw":24.647823},{"c":24.6795,"h":24.779,"l":24.57,"n":105,"o":24.62,"t":"2026-05-19T04:00:00Z","v":10962,"vw":24.631438},{"c":24.9999,"h":25.1,"l":24.86,"n":135,"o":24.96,"t":"2026-05-20T04:00:00Z","v":14637,"vw":24.90897},{"c":24.4245,"h":24.4399,"l":24.14,"n":277,"o":24.31,"t":"2026-05-21T04:00:00Z","v":24234,"vw":24.266538},{"c":24.6674,"h":24.71,"l":24.43,"n":103,"o":24.43,"t":"2026-05-22T04:00:00Z","v":13686,"vw":24.688286},{"c":25.3534,"h":25.4,"l":25.22,"n":320,"o":25.22,"t":"2026-05-26T04:00:00Z","v":38878,"vw":25.323937},{"c":25.2031,"h":25.245,"l":25.12,"n":104,"o":25.12,"t":"2026-05-27T04:00:00Z","v":6800,"vw":25.17769},{"c":25.485,"h":25.5,"l":25.32,"n":105,"o":25.38,"t":"2026-05-28T04:00:00Z","v":9001,"vw":25.416805},{"c":25.5156,"h":25.61,"l":25.42,"n":145,"o":25.53,"t":"2026-05-29T04:00:00Z","v":17032,"vw":25.560576},{"c":25.2833,"h":25.34,"l":25.0401,"n":107,"o":25.17,"t":"2026-06-01T04:00:00Z","v":7027,"vw":25.201006},{"c":26.11,"h":26.23,"l":26.02,"n":179,"o":26.12,"t":"2026-06-02T04:00:00Z","v":19955,"vw":26.100898},{"c":25.97,"h":26.1599,"l":25.93,"n":135,"o":26.11,"t":"2026-06-03T04:00:00Z","v":19188,"vw":26.006311},{"c":25.94,"h":26.13,"l":25.93,"n":119,"o":25.96,"t":"2026-06-04T04:00:00Z","v":8337,"vw":25.966634},{"c":24.8795,"h":25.36,"l":24.8,"n":165,"o":25.36,"t":"2026-06-05T04:00:00Z","v":11132,"vw":25.052419},{"c":24.51,"h":24.7,"l":24.42,"n":422,"o":24.64,"t":"2026-06-08T04:00:00Z","v":38026,"vw":24.597888},{"c":25.1027,"h":25.4,"l":24.915,"n":121,"o":25.4,"t":"2026-06-09T04:00:00Z","v":19232,"vw":25.240082},{"c":24.6003,"h":24.93,"l":24.56,"n":150,"o":24.62,"t":"2026-06-10T04:00:00Z","v":19279,"vw":24.794006},{"c":24.7477,"h":24.79,"l":24.37,"n":76,"o":24.48,"t":"2026-06-11T04:00:00Z","v":3349,"vw":24.516079},{"c":24.5884,"h":24.66,"l":24.53,"n":97,"o":24.56,"t":"2026-06-12T04:00:00Z","v":9594,"vw":24.613236},{"c":25.54,"h":25.6,"l":25.4,"n":315,"o":25.55,"t":"2026-06-15T04:00:00Z","v":19484,"vw":25.511021},{"c":25.3965,"h":25.465,"l":25.35,"n":182,"o":25.39,"t":"2026-06-16T04:00:00Z","v":22741,"vw":25.403662},{"c":25.52,"h":25.83,"l":25.52,"n":153,"o":25.8,"t":"2026-06-17T04:00:00Z","v":4255,"vw":25.70302},{"c":25.845,"h":25.95,"l":25.75,"n":141,"o":25.94,"t":"2026-06-18T04:00:00Z","v":6474,"vw":25.826792},{"c":26.2,"h":26.3,"l":26.08,"n":194,"o":26.13,"t":"2026-06-22T04:00:00Z","v":44281,"vw":26.205283},{"c":25.3427,"h":25.56,"l":25.2607,"n":158,"o":25.28,"t":"2026-06-23T04:00:00Z","v":9374,"vw":25.407744},{"c":25.63,"h":25.7699,"l":25.605,"n":178,"o":25.64,"t":"2026-06-24T04:00:00Z","v":24347,"vw":25.692797},{"c":26.04,"h":26.2,"l":25.8884,"n":177,"o":26.2,"t":"2026-06-25T04:00:00Z","v":26884,"vw":26.034322},{"c":25.45,"h":25.62,"l":25.16,"n":149,"o":25.16,"t":"2026-06-26T04:00:00Z","v":14823,"vw":25.475339},{"c":25.68,"h":25.68,"l":25.48,"n":90,"o":25.48,"t":"2026-06-29T04:00:00Z","v":6653,"vw":25.557188},{"c":26.5,"h":26.52,"l":26.23,"n":154,"o":26.32,"t":"2026-06-30T04:00:00Z","v":20874,"vw":26.396909},{"c":26.29,"h":26.34,"l":25.91,"n":109,"o":25.91,"t":"2026-07-01T04:00:00Z","v":3861,"vw":26.224139},{"c":24.8613,"h":24.98,"l":24.72,"n":171,"o":24.97,"t":"2026-07-02T04:00:00Z","v":12900,"vw":24.843276},{"c":24.73,"h":24.735,"l":24.64,"n":104,"o":24.66,"t":"2026-07-06T04:00:00Z","v":6504,"vw":24.708485},{"c":24.5119,"h":24.653,"l":24.4701,"n":264,"o":24.5,"t":"2026-07-07T04:00:00Z","v":44967,"vw":24.544322},{"c":24.7905,"h":24.84,"l":24.715,"n":106,"o":24.7582,"t":"2026-07-08T04:00:00Z","v":4774,"vw":24.794425},{"c":25.755,"h":25.755,"l":25.55,"n":118,"o":25.55,"t":"2026-07-09T04:00:00Z","v":10601,"vw":25.675702},{"c":25.15,"h":25.29,"l":25.15,"n":147,"o":25.25,"t":"2026-07-10T04:00:00Z","v":19378,"vw":25.196898},{"c":24.3351,"h":24.47,"l":24.31,"n":144,"o":24.47,"t":"2026-07-13T04:00:00Z","v":15690,"vw":24.380738},{"c":24.7673,"h":24.87,"l":24.71,"n":78,"o":24.87,"t":"2026-07-14T04:00:00Z","v":3474,"vw":24.780857},{"c":24.7325,"h":24.856,"l":24.66,"n":108,"o":24.66,"t":"2026-07-15T04:00:00Z","v":11713,"vw":24.779613},{"c":24.2728,"h":24.43,"l":24.24,"n":152,"o":24.4,"t":"2026-07-16T04:00:00Z","v":25495,"vw":24.333558},{"c":23.16,"h":23.17,"l":23,"n":215,"o":23.09,"t":"2026-07-17T04:00:00Z","v":22170,"vw":23.062882},{"c":23.3244,"h":23.49,"l":23.295,"n":162,"o":23.34,"t":"2026-07-20T04:00:00Z","v":11963,"vw":23.387732},{"c":24.1985,"h":24.25,"l":24.16,"n":127,"o":24.19,"t":"2026-07-21T04:00:00Z","v":12564,"vw":24.206158},{"c":23.6912,"h":23.755,"l":23.68,"n":95,"o":23.73,"t":"2026-07-22T04:00:00Z","v":5180,"vw":23.717895},{"c":23.3203,"h":23.5,"l":23.22,"n":138,"o":23.5,"t":"2026-07-23T04:00:00Z","v":8874,"vw":23.315306},{"c":23.1585,"h":23.27,"l":23.13,"n":121,"o":23.2,"t":"2026-07-24T04:00:00Z","v":12958,"vw":23.200268},{"c":23.67,"h":23.71,"l":23.52,"n":116,"o":23.6382,"t":"2026-07-27T04:00:00Z","v":9961,"vw":23.622648},{"c":23,"h":23.06,"l":22.92,"n":154,"o":22.98,"t":"2026-07-28T04:00:00Z","v":27178,"vw":22.996487},{"c":23.1008,"h":23.1994,"l":23.05,"n":107,"o":23.09,"t":"2026-07-29T04:00:00Z","v":15520,"vw":23.093447},{"c":22.86,"h":22.8827,"l":22.56,"n":192,"o":22.74,"t":"2026-07-30T04:00:00Z","v":31373,"vw":22.685495},{"c":23.2439,"h":23.2439,"l":23.05,"n":80,"o":23.13,"t":"2026-07-31T04:00:00Z","v":4912,"vw":23.112613},{"c":23.18,"h":23.22,"l":23.14,"n":114,"o":23.14,"t":"2026-08-03T04:00:00Z","v":7282,"vw":23.161129},{"c":23.8278,"h":23.8595,"l":23.64,"n":102,"o":23.64,"t":"2026-08-04T04:00:00Z","v":6557,"vw":23.743019},{"c":23.987,"h":24.228,"l":23.98,"n":330,"o":24.17,"t":"2026-08-05T04:00:00Z","v":25252,"vw":24.108147},{"c":24.025,"h":24.0595,"l":23.94,"n":99,"o":24.01,"t":"2026-08-06T04:00:00Z","v":8328,"vw":23.983428},{"c":24.5779,"h":24.63,"l":24.47,"n":101,"o":24.53,"t":"2026-08-07T04:00:00Z","v":9807,"vw":24.527807},{"c":24.5484,"h":24.5484,"l":24.44,"n":97,"o":24.44,"t":"2026-08-10T04:00:00Z","v":4447,"vw":24.487634},{"c":24.045,"h":24.125,"l":24.001,"n":93,"o":24.125,"t":"2026-08-11T04:00:00Z","v":9499,"vw":24.10213},{"c":24.1536,"h":24.23,"l":24.115,"n":59,"o":24.23,"t":"2026-08-12T04:00:00Z","v":4532,"vw":24.183649},{"c":24.1235,"h":24.29,"l":24.07,"n":106,"o":24.28,"t":"2026-08-13T04:00:00Z","v":9691,"vw":24.12441},{"c":24.115,"h":24.15,"l":24.08,"n":80,"o":24.08,"t":"2026-08-14T04:00:00Z","v":4466,"vw":24.104731},{"c":24.52,"h":24.5799,"l":24.5,"n":93,"o":24.52,"t":"2026-08-17T04:00:00Z","v":7354,"vw":24.531714},{"c":24.125,"h":24.35,"l":24.12,"n":75,"o":24.305,"t":"2026-08-18T04:00:00Z","v":4854,"vw":24.207782},{"c":23.5715,"h":23.62,"l":23.545,"n":104,"o":23.55,"t":"2026-08-19T04:00:00Z","v":5218,"vw":23.570212},{"c":23.2662,"h":23.3135,"l":23.21,"n":91,"o":23.21,"t":"2026-08-20T04:00:00Z","v":5353,"vw":23.249633},{"c":23.62,"h":23.65,"l":23.5416,"n":81,"o":23.65,"t":"2026-08-21T04:00:00Z","v":2848,"vw":23.595757},{"c":23.045,"h":23.09,"l":23,"n":118,"o":23.09,"t":"2026-08-24T04:00:00Z","v":8037,"vw":23.041715},{"c":23.37,"h":23.37,"l":23.26,"n":71,"o":23.3,"t":"2026-08-25T04:00:00Z","v":6026,"vw":23.319625},{"c":23.2887,"h":23.3399,"l":23.26,"n":112,"o":23.3,"t":"2026-08-26T04:00:00Z","v":3545,"vw":23.297248},{"c":23.59,"h":23.66,"l":23.5419,"n":80,"o":23.66,"t":"2026-08-27T04:00:00Z","v":3458,"vw":23.606548},{"c":23.56,"h":23.62,"l":23.4301,"n":108,"o":23.62,"t":"2026-08-28T04:00:00Z","v":13234,"vw":23.557832},{"c":23.52,"h":23.63,"l":23.49,"n":90,"o":23.62,"t":"2026-08-31T04:00:00Z","v":5887,"vw":23.571158},{"c":23.2158,"h":23.33,"l":23.21,"n":105,"o":23.25,"t":"2026-09-01T04:00:00Z","v":9496,"vw":23.290659},{"c":23.065,"h":23.14,"l":23.065,"n":117,"o":23.09,"t":"2026-09-02T04:00:00Z","v":5381,"vw":23.115647},{"c":23.0266,"h":23.04,"l":22.86,"n":79,"o":22.88,"t":"2026-09-03T04:00:00Z","v":2158,"vw":22.941339},{"c":22.975,"h":22.99,"l":22.9,"n":94,"o":22.9,"t":"2026-09-04T04:00:00Z","v":3795,"vw":22.953372},{"c":22.7965,"h":22.83,"l":22.7501,"n":122,"o":22.83,"t":"2026-09-08T04:00:00Z","v":6107,"vw":22.795896},{"c":22.685,"h":22.8,"l":22.66,"n":114,"o":22.78,"t":"2026-09-09T04:00:00Z","v":5164,"vw":22.721427},{"c":22.3834,"h":22.45,"l":22.33,"n":112,"o":22.41,"t":"2026-09-10T04:00:00Z","v":13010,"vw":22.376557},{"c":22.4675,"h":22.56,"l":22.4675,"n":64,"o":22.53,"t":"2026-09-11T04:00:00Z","v":2944,"vw":22.517213},{"c":22.3847,"h":22.4048,"l":22.21,"n":100,"o":22.21,"t":"2026-09-14T04:00:00Z","v":4744,"vw":22.368758},{"c":22.2141,"h":22.28,"l":22.18,"n":113,"o":22.255,"t":"2026-09-15T04:00:00Z","v":6967,"vw":22.224673},{"c":22.365,"h":22.54,"l":22.365,"n":105,"o":22.54,"t":"2026-09-16T04:00:00Z","v":8356,"vw":22.500968},{"c":22.49,"h":22.55,"l":22.4214,"n":132,"o":22.5,"t":"2026-09-17T04:00:00Z","v":46055,"vw":22.490061},{"c":22.92,"h":22.92,"l":22.8408,"n":100,"o":22.87,"t":"2026-09-18T04:00:00Z","v":8571,"vw":22.880282},{"c":23.1813,"h":23.1813,"l":23.02,"n":110,"o":23.15,"t":"2026-09-21T04:00:00Z","v":7658,"vw":23.077332},{"c":23.1866,"h":23.52,"l":23.12,"n":80,"o":23.26,"t":"2026-09-22T04:00:00Z","v":13431,"vw":23.370737},{"c":22.82,"h":22.87,"l":22.78,"n":110,"o":22.87,"t":"2026-09-23T04:00:00Z","v":7189,"vw":22.836305},{"c":22.52,"h":22.63,"l":22.43,"n":135,"o":22.63,"t":"2026-09-24T04:00:00Z","v":8142,"vw":22.536536},{"c":22.4449,"h":22.52,"l":22.4001,"n":81,"o":22.4001,"t":"2026-09-25T04:00:00Z","v":3541,"vw":22.447189},{"c":21.895,"h":21.94,"l":21.81,"n":136,"o":21.94,"t":"2026-09-28T04:00:00Z","v":13243,"vw":21.878566},{"c":21.81,"h":21.87,"l":21.77,"n":93,"o":21.83,"t":"2026-09-29T04:00:00Z","v":3756,"vw":21.822064},{"c":21.7009,"h":21.8,"l":21.695,"n":100,"o":21.8,"t":"2026-09-30T04:00:00Z","v":16128,"vw":21.745883},{"c":21.69,"h":21.71,"l":21.68,"n":143,"o":21.68,"t":"2026-10-01T04:00:00Z","v":18013,"vw":21.687746},{"c":21.41,"h":21.4301,"l":21.37,"n":162,"o":21.43,"t":"2026-10-02T04:00:00Z","v":21758,"vw":21.416904},{"c":21.9016,"h":21.9271,"l":21.65,"n":113,"o":21.65,"t":"2026-10-05T04:00:00Z","v":9686,"vw":21.848699},{"c":21.9007,"h":21.93,"l":21.8,"n":98,"o":21.93,"t":"2026-10-06T04:00:00Z","v":10489,"vw":21.892698},{"c":21.745,"h":21.7799,"l":21.63,"n":73,"o":21.68,"t":"2026-10-07T04:00:00Z","v":5244,"vw":21.694997},{"c":21.1022,"h":21.18,"l":21.05,"n":155,"o":21.18,"t":"2026-10-08T04:00:00Z","v":13865,"vw":21.111802},{"c":21.47,"h":21.47,"l":21.3,"n":61,"o":21.3,"t":"2026-10-09T04:00:00Z","v":4823,"vw":21.394597},{"c":20.9586,"h":21.02,"l":20.88,"n":111,"o":21.02,"t":"2026-10-12T04:00:00Z","v":11150,"vw":20.94643},{"c":20.9143,"h":20.95,"l":20.82,"n":107,"o":20.84,"t":"2026-10-13T04:00:00Z","v":14549,"vw":20.903886},{"c":20.3112,"h":20.5,"l":20.295,"n":161,"o":20.5,"t":"2026-10-14T04:00:00Z","v":15024,"vw":20.356728},{"c":20.1088,"h":20.11,"l":19.9,"n":178,"o":19.9,"t":"2026-10-15T04:00:00Z","v":12231,"vw":20.012214},{"c":19.915,"h":20.04,"l":19.91,"n":156,"o":19.9901,"t":"2026-10-16T04:00:00Z","v":11737,"vw":19.975703},{"c":19.775,"h":19.91,"l":19.775,"n":132,"o":19.91,"t":"2026-10-19T04:00:00Z","v":9264,"vw":19.824693},{"c":19.8503,"h":19.8503,"l":19.79,"n":66,"o":19.79,"t":"2026-10-20T04:00:00Z","v":1816,"vw":19.79},{"c":19.5846,"h":19.71,"l":19.491,"n":132,"o":19.71,"t":"2026-10-21T04:00:00Z","v":9306,"vw":19.615802},{"c":18.8839,"h":18.988,"l":18.74,"n":169,"o":18.85,"t":"2026-10-22T04:00:00Z","v":13178,"vw":18.902716}],"volatilityBars":[{"c":23.15,"h":23.15,"l":23.15,"n":5,"o":23.15,"t":"2026-09-21T13:30:00Z","v":2314,"vw":23.15},{"c":23.02,"h":23.02,"l":23.02,"n":19,"o":23.02,"t":"2026-09-21T13:45:00Z","v":1083,"vw":23.02},{"c":23.03,"h":23.03,"l":23.02,"n":3,"o":23.02,"t":"2026-09-21T14:00:00Z","v":2459,"vw":23.022033},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-09-21T14:15:00Z","v":315,"vw":23.03},{"c":23.0366,"h":23.0366,"l":23.0366,"n":1,"o":23.0366,"t":"2026-09-21T14:45:00Z","v":100,"vw":23.0366},{"c":23.1699,"h":23.1699,"l":23.1699,"n":1,"o":23.1699,"t":"2026-09-21T16:00:00Z","v":103,"vw":23.1699},{"c":23.1101,"h":23.1101,"l":23.1101,"n":1,"o":23.1101,"t":"2026-09-21T17:15:00Z","v":200,"vw":23.1101},{"c":23.135,"h":23.135,"l":23.135,"n":2,"o":23.135,"t":"2026-09-21T18:00:00Z","v":217,"vw":23.135},{"c":23.18,"h":23.18,"l":23.18,"n":3,"o":23.18,"t":"2026-09-21T19:45:00Z","v":144,"vw":23.18},{"c":23.52,"h":23.52,"l":23.26,"n":14,"o":23.26,"t":"2026-09-22T13:30:00Z","v":9676,"vw":23.431017},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-09-22T13:45:00Z","v":399,"vw":23.245},{"c":23.25,"h":23.25,"l":23.25,"n":6,"o":23.25,"t":"2026-09-22T14:15:00Z","v":702,"vw":23.25},{"c":23.12,"h":23.18,"l":23.12,"n":5,"o":23.18,"t":"2026-09-22T18:15:00Z","v":500,"vw":23.15},{"c":23.165,"h":23.165,"l":23.165,"n":1,"o":23.165,"t":"2026-09-22T18:30:00Z","v":323,"vw":23.165},{"c":23.1668,"h":23.1668,"l":23.1668,"n":1,"o":23.1668,"t":"2026-09-22T18:45:00Z","v":1500,"vw":23.1668},{"c":22.87,"h":22.87,"l":22.87,"n":8,"o":22.87,"t":"2026-09-23T13:30:00Z","v":1487,"vw":22.87},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-09-23T14:15:00Z","v":300,"vw":22.85},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-09-23T14:30:00Z","v":600,"vw":22.85},{"c":22.86,"h":22.86,"l":22.825,"n":7,"o":22.825,"t":"2026-09-23T14:45:00Z","v":1139,"vw":22.841364},{"c":22.86,"h":22.86,"l":22.86,"n":3,"o":22.86,"t":"2026-09-23T15:00:00Z","v":206,"vw":22.86},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-09-23T17:15:00Z","v":300,"vw":22.82},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-09-23T17:30:00Z","v":300,"vw":22.81},{"c":22.81,"h":22.81,"l":22.78,"n":4,"o":22.81,"t":"2026-09-23T17:45:00Z","v":852,"vw":22.806197},{"c":22.81,"h":22.81,"l":22.81,"n":3,"o":22.81,"t":"2026-09-23T18:00:00Z","v":600,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-09-23T18:15:00Z","v":200,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-09-23T18:30:00Z","v":215,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-09-23T19:00:00Z","v":200,"vw":22.81},{"c":22.795,"h":22.795,"l":22.795,"n":1,"o":22.795,"t":"2026-09-23T19:15:00Z","v":100,"vw":22.795},{"c":22.54,"h":22.63,"l":22.54,"n":42,"o":22.63,"t":"2026-09-24T13:30:00Z","v":5105,"vw":22.552557},{"c":22.5,"h":22.51,"l":22.4875,"n":23,"o":22.4875,"t":"2026-09-24T15:00:00Z","v":1601,"vw":22.5025},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-09-24T15:30:00Z","v":200,"vw":22.43},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-24T16:15:00Z","v":100,"vw":22.55},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-09-24T17:30:00Z","v":100,"vw":22.57},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-09-24T19:00:00Z","v":449,"vw":22.49},{"c":22.4001,"h":22.4001,"l":22.4001,"n":2,"o":22.4001,"t":"2026-09-25T14:00:00Z","v":301,"vw":22.4001},{"c":22.41,"h":22.41,"l":22.41,"n":2,"o":22.41,"t":"2026-09-25T14:15:00Z","v":101,"vw":22.41},{"c":22.4198,"h":22.4198,"l":22.4198,"n":1,"o":22.4198,"t":"2026-09-25T14:30:00Z","v":100,"vw":22.4198},{"c":22.41,"h":22.41,"l":22.41,"n":2,"o":22.41,"t":"2026-09-25T15:15:00Z","v":123,"vw":22.41},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-09-25T16:00:00Z","v":688,"vw":22.52},{"c":22.4409,"h":22.4409,"l":22.4184,"n":2,"o":22.4184,"t":"2026-09-25T18:30:00Z","v":200,"vw":22.42965},{"c":22.445,"h":22.445,"l":22.445,"n":1,"o":22.445,"t":"2026-09-25T18:45:00Z","v":150,"vw":22.445},{"c":22.45,"h":22.45,"l":22.42,"n":14,"o":22.43,"t":"2026-09-25T19:45:00Z","v":1406,"vw":22.432155},{"c":21.81,"h":21.94,"l":21.81,"n":6,"o":21.91,"t":"2026-09-28T13:30:00Z","v":3330,"vw":21.876852},{"c":21.8899,"h":21.8899,"l":21.85,"n":9,"o":21.85,"t":"2026-09-28T13:45:00Z","v":2952,"vw":21.863664},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-09-28T14:00:00Z","v":110,"vw":21.88},{"c":21.89,"h":21.89,"l":21.88,"n":6,"o":21.88,"t":"2026-09-28T14:30:00Z","v":608,"vw":21.886667},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-09-28T14:45:00Z","v":252,"vw":21.88},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-09-28T16:15:00Z","v":321,"vw":21.89},{"c":21.885,"h":21.885,"l":21.885,"n":2,"o":21.885,"t":"2026-09-28T16:45:00Z","v":500,"vw":21.885},{"c":21.885,"h":21.885,"l":21.885,"n":2,"o":21.885,"t":"2026-09-28T17:15:00Z","v":200,"vw":21.885},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-09-28T18:30:00Z","v":100,"vw":21.89},{"c":21.89,"h":21.895,"l":21.89,"n":4,"o":21.895,"t":"2026-09-28T19:00:00Z","v":792,"vw":21.893427},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-09-28T19:15:00Z","v":3065,"vw":21.89},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-09-28T19:45:00Z","v":153,"vw":21.895},{"c":21.8299,"h":21.83,"l":21.8299,"n":4,"o":21.83,"t":"2026-09-29T14:00:00Z","v":1000,"vw":21.82995},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-09-29T14:15:00Z","v":253,"vw":21.8},{"c":21.866,"h":21.87,"l":21.83,"n":5,"o":21.83,"t":"2026-09-29T14:30:00Z","v":1000,"vw":21.839221},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-09-29T15:15:00Z","v":413,"vw":21.8},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-29T19:00:00Z","v":200,"vw":21.77},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-09-29T19:45:00Z","v":172,"vw":21.8},{"c":21.7109,"h":21.8,"l":21.7109,"n":5,"o":21.8,"t":"2026-09-30T13:30:00Z","v":1882,"vw":21.789094},{"c":21.78,"h":21.78,"l":21.77,"n":5,"o":21.77,"t":"2026-09-30T13:45:00Z","v":725,"vw":21.778611},{"c":21.79,"h":21.79,"l":21.78,"n":9,"o":21.78,"t":"2026-09-30T14:45:00Z","v":2613,"vw":21.783731},{"c":21.76,"h":21.76,"l":21.76,"n":4,"o":21.76,"t":"2026-09-30T15:00:00Z","v":2411,"vw":21.76},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-30T15:45:00Z","v":100,"vw":21.75},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-09-30T17:15:00Z","v":127,"vw":21.73},{"c":21.75,"h":21.75,"l":21.74,"n":5,"o":21.75,"t":"2026-09-30T19:30:00Z","v":795,"vw":21.745396},{"c":21.73,"h":21.745,"l":21.695,"n":14,"o":21.745,"t":"2026-09-30T19:45:00Z","v":6900,"vw":21.712021},{"c":21.68,"h":21.68,"l":21.68,"n":4,"o":21.68,"t":"2026-10-01T13:30:00Z","v":424,"vw":21.68},{"c":21.71,"h":21.71,"l":21.71,"n":3,"o":21.71,"t":"2026-10-01T14:00:00Z","v":900,"vw":21.71},{"c":21.6999,"h":21.6999,"l":21.6999,"n":1,"o":21.6999,"t":"2026-10-01T14:15:00Z","v":100,"vw":21.6999},{"c":21.69,"h":21.69,"l":21.68,"n":8,"o":21.68,"t":"2026-10-01T14:45:00Z","v":1222,"vw":21.68194},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-01T15:45:00Z","v":130,"vw":21.69},{"c":21.6801,"h":21.69,"l":21.68,"n":18,"o":21.69,"t":"2026-10-01T17:30:00Z","v":5750,"vw":21.683597},{"c":21.68,"h":21.68,"l":21.68,"n":3,"o":21.68,"t":"2026-10-01T17:45:00Z","v":435,"vw":21.68},{"c":21.69,"h":21.69,"l":21.689,"n":30,"o":21.689,"t":"2026-10-01T19:45:00Z","v":2325,"vw":21.689917},{"c":21.48,"h":21.69,"l":21.48,"n":5,"o":21.69,"t":"2026-10-01T20:00:00Z","v":5662,"vw":21.68258},{"c":21.4301,"h":21.4301,"l":21.43,"n":11,"o":21.43,"t":"2026-10-02T13:30:00Z","v":5485,"vw":21.430046},{"c":21.411,"h":21.42,"l":21.411,"n":4,"o":21.42,"t":"2026-10-02T14:15:00Z","v":798,"vw":21.414388},{"c":21.42,"h":21.43,"l":21.42,"n":19,"o":21.42,"t":"2026-10-02T14:30:00Z","v":4758,"vw":21.421267},{"c":21.4101,"h":21.4101,"l":21.41,"n":11,"o":21.41,"t":"2026-10-02T15:15:00Z","v":6057,"vw":21.41005},{"c":21.39,"h":21.39,"l":21.37,"n":2,"o":21.37,"t":"2026-10-02T17:30:00Z","v":200,"vw":21.38},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-02T17:45:00Z","v":500,"vw":21.39},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-02T18:15:00Z","v":150,"vw":21.4},{"c":21.405,"h":21.405,"l":21.405,"n":4,"o":21.405,"t":"2026-10-02T19:15:00Z","v":162,"vw":21.405},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-02T19:30:00Z","v":559,"vw":21.41},{"c":21.41,"h":21.41,"l":21.405,"n":8,"o":21.405,"t":"2026-10-02T19:45:00Z","v":2100,"vw":21.407538},{"c":21.41,"h":21.41,"l":21.41,"n":4,"o":21.41,"t":"2026-10-02T20:00:00Z","v":190,"vw":21.41},{"c":21.65,"h":21.65,"l":21.65,"n":5,"o":21.65,"t":"2026-10-05T13:30:00Z","v":646,"vw":21.65},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-05T14:00:00Z","v":100,"vw":21.81},{"c":21.8294,"h":21.8294,"l":21.8294,"n":1,"o":21.8294,"t":"2026-10-05T15:00:00Z","v":150,"vw":21.8294},{"c":21.8296,"h":21.83,"l":21.8296,"n":5,"o":21.83,"t":"2026-10-05T16:00:00Z","v":2522,"vw":21.829616},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-05T16:45:00Z","v":500,"vw":21.87},{"c":21.8522,"h":21.8522,"l":21.8522,"n":1,"o":21.8522,"t":"2026-10-05T17:15:00Z","v":400,"vw":21.8522},{"c":21.87,"h":21.87,"l":21.87,"n":8,"o":21.87,"t":"2026-10-05T17:45:00Z","v":158,"vw":21.87},{"c":21.87,"h":21.87,"l":21.8699,"n":5,"o":21.87,"t":"2026-10-05T18:15:00Z","v":2744,"vw":21.869993},{"c":21.91,"h":21.91,"l":21.91,"n":3,"o":21.91,"t":"2026-10-05T19:00:00Z","v":1506,"vw":21.91},{"c":21.9271,"h":21.9271,"l":21.9271,"n":1,"o":21.9271,"t":"2026-10-05T19:15:00Z","v":200,"vw":21.9271},{"c":21.88,"h":21.93,"l":21.87,"n":13,"o":21.93,"t":"2026-10-06T13:30:00Z","v":2780,"vw":21.892977},{"c":21.88,"h":21.88,"l":21.87,"n":6,"o":21.87,"t":"2026-10-06T13:45:00Z","v":1448,"vw":21.877238},{"c":21.8699,"h":21.8699,"l":21.8699,"n":1,"o":21.8699,"t":"2026-10-06T14:00:00Z","v":700,"vw":21.8699},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-06T14:15:00Z","v":100,"vw":21.83},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-06T14:45:00Z","v":246,"vw":21.8},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-06T15:15:00Z","v":457,"vw":21.88},{"c":21.8438,"h":21.8438,"l":21.8438,"n":3,"o":21.8438,"t":"2026-10-06T15:30:00Z","v":175,"vw":21.8438},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-06T16:00:00Z","v":200,"vw":21.88},{"c":21.885,"h":21.918,"l":21.88,"n":5,"o":21.88,"t":"2026-10-06T16:30:00Z","v":690,"vw":21.8982},{"c":21.92,"h":21.92,"l":21.91,"n":2,"o":21.91,"t":"2026-10-06T17:00:00Z","v":2052,"vw":21.919513},{"c":21.915,"h":21.915,"l":21.915,"n":1,"o":21.915,"t":"2026-10-06T17:45:00Z","v":1000,"vw":21.915},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-06T18:45:00Z","v":115,"vw":21.88},{"c":21.929,"h":21.929,"l":21.929,"n":2,"o":21.929,"t":"2026-10-06T19:45:00Z","v":150,"vw":21.929},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-07T13:15:00Z","v":100,"vw":21.69},{"c":21.68,"h":21.68,"l":21.68,"n":8,"o":21.68,"t":"2026-10-07T13:30:00Z","v":1721,"vw":21.68},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-10-07T14:00:00Z","v":178,"vw":21.63},{"c":21.67,"h":21.67,"l":21.66,"n":11,"o":21.67,"t":"2026-10-07T14:15:00Z","v":1473,"vw":21.665652},{"c":21.67,"h":21.67,"l":21.67,"n":3,"o":21.67,"t":"2026-10-07T14:30:00Z","v":501,"vw":21.67},{"c":21.7799,"h":21.7799,"l":21.7799,"n":2,"o":21.7799,"t":"2026-10-07T19:30:00Z","v":1000,"vw":21.7799},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-08T13:00:00Z","v":275,"vw":22.17},{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-10-08T13:30:00Z","v":1954,"vw":21.18},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-08T14:30:00Z","v":900,"vw":21.14},{"c":21.1101,"h":21.1101,"l":21.11,"n":5,"o":21.11,"t":"2026-10-08T14:45:00Z","v":1888,"vw":21.110058},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-08T15:15:00Z","v":229,"vw":21.11},{"c":21.115,"h":21.1158,"l":21.115,"n":2,"o":21.1158,"t":"2026-10-08T15:30:00Z","v":623,"vw":21.115158},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-08T15:45:00Z","v":2274,"vw":21.11},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-10-08T16:15:00Z","v":138,"vw":21.09},{"c":21.05,"h":21.06,"l":21.05,"n":23,"o":21.06,"t":"2026-10-08T17:00:00Z","v":2000,"vw":21.051565},{"c":21.07,"h":21.07,"l":21.07,"n":3,"o":21.07,"t":"2026-10-08T17:15:00Z","v":166,"vw":21.07},{"c":21.07,"h":21.07,"l":21.07,"n":4,"o":21.07,"t":"2026-10-08T18:15:00Z","v":253,"vw":21.07},{"c":21.0999,"h":21.1,"l":21.0999,"n":6,"o":21.1,"t":"2026-10-08T19:45:00Z","v":1931,"vw":21.099905},{"c":21.38,"h":21.38,"l":21.3,"n":5,"o":21.3,"t":"2026-10-09T13:30:00Z","v":269,"vw":21.330075},{"c":21.4501,"h":21.4501,"l":21.4501,"n":2,"o":21.4501,"t":"2026-10-09T13:45:00Z","v":209,"vw":21.4501},{"c":21.425,"h":21.425,"l":21.425,"n":1,"o":21.425,"t":"2026-10-09T17:00:00Z","v":100,"vw":21.425},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-09T17:15:00Z","v":3500,"vw":21.39},{"c":21.435,"h":21.47,"l":21.435,"n":4,"o":21.47,"t":"2026-10-09T18:30:00Z","v":350,"vw":21.4583},{"c":21.02,"h":21.02,"l":21.02,"n":9,"o":21.02,"t":"2026-10-12T13:30:00Z","v":1199,"vw":21.02},{"c":20.88,"h":20.93,"l":20.88,"n":3,"o":20.92,"t":"2026-10-12T14:15:00Z","v":750,"vw":20.912},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-12T15:15:00Z","v":120,"vw":20.92},{"c":20.8901,"h":20.95,"l":20.8901,"n":6,"o":20.95,"t":"2026-10-12T16:00:00Z","v":1603,"vw":20.907373},{"c":20.9488,"h":20.9488,"l":20.9488,"n":1,"o":20.9488,"t":"2026-10-12T16:15:00Z","v":100,"vw":20.9488},{"c":20.93,"h":20.93,"l":20.93,"n":4,"o":20.93,"t":"2026-10-12T17:00:00Z","v":325,"vw":20.93},{"c":20.9507,"h":20.9507,"l":20.9507,"n":1,"o":20.9507,"t":"2026-10-12T17:15:00Z","v":300,"vw":20.9507},{"c":20.96,"h":20.96,"l":20.94,"n":27,"o":20.94,"t":"2026-10-12T19:45:00Z","v":6300,"vw":20.949778},{"c":20.615,"h":20.615,"l":20.615,"n":1,"o":20.615,"t":"2026-10-13T11:30:00Z","v":100,"vw":20.615},{"c":20.82,"h":20.84,"l":20.82,"n":4,"o":20.84,"t":"2026-10-13T13:30:00Z","v":2470,"vw":20.836775},{"c":20.83,"h":20.835,"l":20.83,"n":5,"o":20.835,"t":"2026-10-13T14:15:00Z","v":205,"vw":20.8325},{"c":20.91,"h":20.95,"l":20.87,"n":7,"o":20.92,"t":"2026-10-13T14:30:00Z","v":9220,"vw":20.925877},{"c":20.92,"h":20.92,"l":20.92,"n":3,"o":20.92,"t":"2026-10-13T14:45:00Z","v":238,"vw":20.92},{"c":20.855,"h":20.855,"l":20.855,"n":1,"o":20.855,"t":"2026-10-13T16:45:00Z","v":344,"vw":20.855},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-10-13T17:15:00Z","v":320,"vw":20.87},{"c":20.89,"h":20.94,"l":20.87,"n":9,"o":20.87,"t":"2026-10-13T19:00:00Z","v":1167,"vw":20.906014},{"c":20.4,"h":20.5,"l":20.4,"n":9,"o":20.5,"t":"2026-10-14T13:45:00Z","v":1746,"vw":20.441176},{"c":20.42,"h":20.42,"l":20.39,"n":6,"o":20.39,"t":"2026-10-14T14:15:00Z","v":826,"vw":20.397052},{"c":20.39,"h":20.39,"l":20.39,"n":8,"o":20.39,"t":"2026-10-14T14:45:00Z","v":2048,"vw":20.39},{"c":20.385,"h":20.385,"l":20.385,"n":3,"o":20.385,"t":"2026-10-14T15:15:00Z","v":553,"vw":20.385},{"c":20.385,"h":20.385,"l":20.385,"n":2,"o":20.385,"t":"2026-10-14T16:00:00Z","v":246,"vw":20.385},{"c":20.32,"h":20.385,"l":20.295,"n":17,"o":20.385,"t":"2026-10-14T17:00:00Z","v":3182,"vw":20.353423},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-10-14T17:15:00Z","v":148,"vw":20.31},{"c":20.2988,"h":20.2988,"l":20.2988,"n":1,"o":20.2988,"t":"2026-10-14T18:00:00Z","v":100,"vw":20.2988},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-14T18:15:00Z","v":250,"vw":20.31},{"c":20.3099,"h":20.3099,"l":20.305,"n":3,"o":20.305,"t":"2026-10-14T18:30:00Z","v":628,"vw":20.307165},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-14T18:45:00Z","v":250,"vw":20.3},{"c":20.31,"h":20.31,"l":20.31,"n":4,"o":20.31,"t":"2026-10-14T19:15:00Z","v":947,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-14T19:30:00Z","v":100,"vw":20.31},{"c":20.35,"h":20.35,"l":20.3,"n":9,"o":20.3,"t":"2026-10-14T19:45:00Z","v":2730,"vw":20.308511},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-15T13:30:00Z","v":643,"vw":19.9},{"c":19.98,"h":19.98,"l":19.93,"n":5,"o":19.93,"t":"2026-10-15T13:45:00Z","v":3317,"vw":19.932273},{"c":20,"h":20,"l":19.9701,"n":2,"o":19.9701,"t":"2026-10-15T14:00:00Z","v":200,"vw":19.98505},{"c":20,"h":20,"l":19.99,"n":6,"o":19.99,"t":"2026-10-15T14:15:00Z","v":476,"vw":19.994706},{"c":20.07,"h":20.0749,"l":20.07,"n":9,"o":20.07,"t":"2026-10-15T15:00:00Z","v":1110,"vw":20.071782},{"c":20.045,"h":20.045,"l":20.045,"n":5,"o":20.045,"t":"2026-10-15T15:15:00Z","v":525,"vw":20.045},{"c":20.045,"h":20.045,"l":20.045,"n":1,"o":20.045,"t":"2026-10-15T15:45:00Z","v":100,"vw":20.045},{"c":20.06,"h":20.06,"l":20.06,"n":5,"o":20.06,"t":"2026-10-15T16:00:00Z","v":284,"vw":20.06},{"c":20.05,"h":20.05,"l":20.03,"n":4,"o":20.03,"t":"2026-10-15T16:15:00Z","v":305,"vw":20.043333},{"c":20.0599,"h":20.0599,"l":20.0599,"n":1,"o":20.0599,"t":"2026-10-15T17:00:00Z","v":100,"vw":20.0599},{"c":20.055,"h":20.055,"l":20.055,"n":1,"o":20.055,"t":"2026-10-15T17:15:00Z","v":100,"vw":20.055},{"c":20.08,"h":20.11,"l":20.06,"n":14,"o":20.07,"t":"2026-10-15T17:45:00Z","v":1170,"vw":20.078925},{"c":20.0601,"h":20.0601,"l":20.0601,"n":1,"o":20.0601,"t":"2026-10-15T18:00:00Z","v":100,"vw":20.0601},{"c":20.07,"h":20.07,"l":20.04,"n":7,"o":20.07,"t":"2026-10-15T18:15:00Z","v":594,"vw":20.060988},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-15T19:00:00Z","v":120,"vw":20.07},{"c":20.1,"h":20.105,"l":20.071,"n":12,"o":20.105,"t":"2026-10-15T19:15:00Z","v":1617,"vw":20.089125},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-15T19:45:00Z","v":174,"vw":20.08},{"c":20,"h":20,"l":19.9901,"n":6,"o":19.9901,"t":"2026-10-16T13:45:00Z","v":343,"vw":19.996656},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-16T14:30:00Z","v":220,"vw":20.04},{"c":20.0101,"h":20.02,"l":20.01,"n":8,"o":20.02,"t":"2026-10-16T15:00:00Z","v":1827,"vw":20.011141},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-16T15:15:00Z","v":271,"vw":20.01},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-16T15:30:00Z","v":100,"vw":20.015},{"c":20.0101,"h":20.015,"l":20.01,"n":3,"o":20.015,"t":"2026-10-16T15:45:00Z","v":1298,"vw":20.010462},{"c":20.015,"h":20.015,"l":20.01,"n":4,"o":20.01,"t":"2026-10-16T16:00:00Z","v":500,"vw":20.01322},{"c":20.01,"h":20.0148,"l":20.01,"n":6,"o":20.0148,"t":"2026-10-16T16:15:00Z","v":420,"vw":20.012618},{"c":20.0101,"h":20.015,"l":20.01,"n":4,"o":20.015,"t":"2026-10-16T16:30:00Z","v":712,"vw":20.011806},{"c":19.915,"h":20,"l":19.915,"n":12,"o":20,"t":"2026-10-16T16:45:00Z","v":1756,"vw":19.962375},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-16T17:00:00Z","v":420,"vw":19.915},{"c":19.92,"h":19.92,"l":19.91,"n":10,"o":19.915,"t":"2026-10-16T17:15:00Z","v":1053,"vw":19.911747},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-16T17:30:00Z","v":100,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":7,"o":19.91,"t":"2026-10-16T18:45:00Z","v":289,"vw":19.91},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-16T19:00:00Z","v":396,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-16T19:30:00Z","v":100,"vw":19.91},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-16T19:45:00Z","v":430,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":4,"o":19.91,"t":"2026-10-19T11:00:00Z","v":1255,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":11,"o":19.91,"t":"2026-10-19T13:30:00Z","v":1072,"vw":19.91},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-19T13:45:00Z","v":164,"vw":19.86},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-19T15:30:00Z","v":1000,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-19T15:45:00Z","v":150,"vw":19.85},{"c":19.84,"h":19.84,"l":19.84,"n":4,"o":19.84,"t":"2026-10-19T16:15:00Z","v":294,"vw":19.84},{"c":19.8301,"h":19.8301,"l":19.8301,"n":2,"o":19.8301,"t":"2026-10-19T16:45:00Z","v":165,"vw":19.8301},{"c":19.83,"h":19.83,"l":19.83,"n":4,"o":19.83,"t":"2026-10-19T17:00:00Z","v":182,"vw":19.83},{"c":19.8,"h":19.83,"l":19.8,"n":9,"o":19.83,"t":"2026-10-19T17:15:00Z","v":1250,"vw":19.824145},{"c":19.78,"h":19.78,"l":19.78,"n":3,"o":19.78,"t":"2026-10-19T17:30:00Z","v":1175,"vw":19.78},{"c":19.78,"h":19.795,"l":19.78,"n":2,"o":19.795,"t":"2026-10-19T18:00:00Z","v":250,"vw":19.789},{"c":19.775,"h":19.775,"l":19.775,"n":1,"o":19.775,"t":"2026-10-19T18:30:00Z","v":1000,"vw":19.775},{"c":19.7792,"h":19.7792,"l":19.7792,"n":1,"o":19.7792,"t":"2026-10-19T19:45:00Z","v":400,"vw":19.7792},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-20T13:45:00Z","v":1000,"vw":19.79},{"c":19.63,"h":19.71,"l":19.63,"n":10,"o":19.71,"t":"2026-10-21T13:30:00Z","v":3092,"vw":19.673802},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-21T13:45:00Z","v":217,"vw":19.62},{"c":19.62,"h":19.6212,"l":19.62,"n":3,"o":19.6212,"t":"2026-10-21T14:00:00Z","v":404,"vw":19.620604},{"c":19.495,"h":19.62,"l":19.495,"n":9,"o":19.62,"t":"2026-10-21T14:15:00Z","v":967,"vw":19.572973},{"c":19.491,"h":19.5,"l":19.491,"n":3,"o":19.5,"t":"2026-10-21T14:30:00Z","v":227,"vw":19.494982},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-21T15:45:00Z","v":119,"vw":19.56},{"c":19.575,"h":19.58,"l":19.565,"n":7,"o":19.58,"t":"2026-10-21T16:00:00Z","v":856,"vw":19.575625},{"c":19.595,"h":19.595,"l":19.595,"n":1,"o":19.595,"t":"2026-10-21T16:30:00Z","v":100,"vw":19.595},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-21T17:15:00Z","v":1000,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-21T17:30:00Z","v":200,"vw":19.58},{"c":19.57,"h":19.585,"l":19.57,"n":10,"o":19.585,"t":"2026-10-21T18:45:00Z","v":837,"vw":19.57483},{"c":18.81,"h":18.85,"l":18.74,"n":6,"o":18.85,"t":"2026-10-22T13:30:00Z","v":2030,"vw":18.842548},{"c":18.98,"h":18.988,"l":18.931,"n":20,"o":18.94,"t":"2026-10-22T14:00:00Z","v":2654,"vw":18.94835},{"c":18.86,"h":18.93,"l":18.86,"n":10,"o":18.93,"t":"2026-10-22T14:45:00Z","v":1400,"vw":18.904682},{"c":18.86,"h":18.89,"l":18.86,"n":5,"o":18.89,"t":"2026-10-22T15:15:00Z","v":270,"vw":18.871628},{"c":18.915,"h":18.915,"l":18.915,"n":1,"o":18.915,"t":"2026-10-22T16:00:00Z","v":1000,"vw":18.915},{"c":18.9001,"h":18.92,"l":18.9001,"n":2,"o":18.92,"t":"2026-10-22T16:15:00Z","v":200,"vw":18.91005},{"c":18.902,"h":18.906,"l":18.902,"n":2,"o":18.906,"t":"2026-10-22T16:45:00Z","v":696,"vw":18.904874},{"c":18.915,"h":18.915,"l":18.915,"n":2,"o":18.915,"t":"2026-10-22T17:30:00Z","v":1050,"vw":18.915},{"c":18.915,"h":18.915,"l":18.915,"n":1,"o":18.915,"t":"2026-10-22T18:00:00Z","v":100,"vw":18.915},{"c":18.918,"h":18.918,"l":18.918,"n":4,"o":18.918,"t":"2026-10-22T18:15:00Z","v":296,"vw":18.918},{"c":18.89,"h":18.895,"l":18.89,"n":5,"o":18.895,"t":"2026-10-22T19:30:00Z","v":410,"vw":18.89125},{"c":18.9,"h":18.91,"l":18.885,"n":13,"o":18.885,"t":"2026-10-22T19:45:00Z","v":2085,"vw":18.892521}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.55,"strike":25.49738145263429,"iv":1.0619943729694292,"gamma":0.04971480268591958,"theta":-0.027707126253021703,"vega":0.014873223811423074,"rho":0.0025112232553617703,"breakevenPct":37.934332699465095},{"delta":0.25,"premium":0.55,"strike":22.49796563241434,"iv":0.773448003227235,"gamma":0.07779681151956498,"theta":-0.023050711242536038,"vega":0.016872797687017597,"rho":0.00323296919050185,"breakevenPct":22.050877373923502},{"delta":0.3,"premium":0.5726058095306313,"strike":21.095767618774747,"iv":0.619834567979436,"gamma":0.10584739650371218,"theta":-0.020406904863680117,"vega":0.01846342835733969,"rho":0.003936804658659,"breakevenPct":14.745224388528733},{"delta":0.35,"premium":0.6351599924957146,"strike":20.562472781849348,"iv":0.56617904944005,"gamma":0.12422973649715824,"theta":-0.01934720907052162,"vega":0.01915392542873513,"rho":0.004618452584625282,"breakevenPct":12.252409588829964},{"delta":0.4,"premium":0.7005435191329986,"strike":20.08695622448728,"iv":0.5192628835786375,"gamma":0.1418430814535213,"theta":-0.018387562762008806,"vega":0.019771985373838497,"rho":0.005298611564168454,"breakevenPct":10.080543445052562},{"delta":0.45,"premium":0.7659270457702825,"strike":19.611439667125218,"iv":0.472346717717225,"gamma":0.15945642640988436,"theta":-0.017427916453495992,"vega":0.020390045318941865,"rho":0.005978770543711626,"breakevenPct":7.908677301275164},{"delta":0.5,"premium":0.8313105724075665,"strike":19.135923109763155,"iv":0.4254305518558125,"gamma":0.1770697713662474,"theta":-0.01646827014498318,"vega":0.021008105264045236,"rho":0.006658929523254797,"breakevenPct":5.736811157497765},{"delta":0.55,"premium":0.9051027954084624,"strike":18.842563441690107,"iv":0.3943208904881183,"gamma":0.18539415144864893,"theta":-0.015266036826816548,"vega":0.020557424400808516,"rho":0.00734573940909317,"breakevenPct":4.574088176163665},{"delta":0.6,"premium":0.9822606197390582,"strike":18.62211251503126,"iv":0.36953782128662216,"gamma":0.19000060057249799,"theta":-0.013966707463442255,"vega":0.01967897740949284,"rho":0.008035211336477922,"breakevenPct":3.8152772190613184},{"delta":0.65,"premium":1.0594184440696544,"strike":18.401661588372416,"iv":0.34475475208512596,"gamma":0.19460704969634704,"theta":-0.01266737810006796,"vega":0.018800530418177162,"rho":0.008724683263862677,"breakevenPct":3.0564662619589713},{"delta":0.7,"premium":1.13657626840025,"strike":18.18121066171357,"iv":0.31997168288362987,"gamma":0.1992134988201961,"theta":-0.01136804873669367,"vega":0.017922083426861486,"rho":0.00941415519124743,"breakevenPct":2.297655304856626},{"delta":0.75,"premium":1.2715178571428574,"strike":17.920535714285712,"iv":0.3064339285714286,"gamma":0.19576875,"theta":-0.010244375,"vega":0.01680267857142857,"rho":0.010064066771182326,"breakevenPct":1.631832256200098},{"delta":0.8,"premium":1.673303571428572,"strike":17.474107142857143,"iv":0.34482678571428577,"gamma":0.15514374999999997,"theta":-0.009931875,"vega":0.014570535714285711,"rho":0.010531289555590352,"breakevenPct":1.395425279130445},{"delta":0.85,"premium":2.0750892857142857,"strike":17.02767857142857,"iv":0.3832196428571429,"gamma":0.11451874999999999,"theta":-0.009619375,"vega":0.012338392857142857,"rho":0.010998512339998379,"breakevenPct":1.159018302060792}],"put":[{"delta":0.25,"premium":0.5758806643647439,"strike":17.00880664364744,"iv":0.6601978722888099,"gamma":0.09062971782977429,"theta":-0.01862271373268962,"vega":0.016880265319271316,"rho":-0.004296788784577397,"breakevenPct":12.979172844154567},{"delta":0.3,"premium":0.6332918641237671,"strike":17.582918641237672,"iv":0.5818554424900495,"gamma":0.11390278762422511,"theta":-0.017533561380569208,"vega":0.018332893103128127,"rho":-0.005115792719629984,"breakevenPct":10.242975354064026},{"delta":0.35,"premium":0.6908299043866621,"strike":18.090456596495212,"iv":0.5126549475385579,"gamma":0.1364223411011137,"theta":-0.016405996459738108,"vega":0.019551002443160194,"rho":-0.005934089110776837,"breakevenPct":7.859993475349115},{"delta":0.4,"premium":0.7487048394752789,"strike":18.421170511287308,"iv":0.4677358962357441,"gamma":0.15694051693651623,"theta":-0.015176405803859446,"vega":0.020146218875570273,"rho":-0.00675050622934485,"breakevenPct":6.415170214775403},{"delta":0.45,"premium":0.8065797745638957,"strike":18.751884426079403,"iv":0.4228168449329303,"gamma":0.17745869277191872,"theta":-0.013946815147980787,"vega":0.020741435307980352,"rho":-0.007566923347912861,"breakevenPct":4.970346954201691},{"delta":0.5,"premium":0.8686255753610322,"strike":19.04656393840258,"iv":0.3832954031719353,"gamma":0.19427006155235182,"theta":-0.012692587611104856,"vega":0.020979013287054316,"rho":-0.008381468489341272,"breakevenPct":3.738431346059095},{"delta":0.55,"premium":0.9432001597644284,"strike":19.233000399411072,"iv":0.35998773731899525,"gamma":0.19994662362658885,"theta":-0.011364353819336209,"vega":0.020142287966942014,"rho":-0.009190390434498938,"breakevenPct":3.1460649566739867},{"delta":0.6,"premium":1.0177747441678244,"strike":19.419436860419562,"iv":0.3366800714660553,"gamma":0.20562318570082588,"theta":-0.010036120027567564,"vega":0.01930556264682971,"rho":-0.009999312379656603,"breakevenPct":2.5536985672888797},{"delta":0.65,"premium":1.0923493285712205,"strike":19.605873321428053,"iv":0.3133724056131152,"gamma":0.2112997477750629,"theta":-0.008707886235798917,"vega":0.01846883732671741,"rho":-0.010808234324814269,"breakevenPct":1.961332177903771},{"delta":0.7,"premium":1.1669239129746165,"strike":19.79230978243654,"iv":0.2900647397601752,"gamma":0.21697630984929994,"theta":-0.007379652444030274,"vega":0.017632112006605107,"rho":-0.011617156269971934,"breakevenPct":1.368965788518664},{"delta":0.75,"premium":1.2414984973780128,"strike":19.97874624344503,"iv":0.2667570739072352,"gamma":0.22265287192353697,"theta":-0.006051418652261627,"vega":0.016795386686492803,"rho":-0.0124260782151296,"breakevenPct":0.7765993991335551},{"delta":0.8,"premium":1.5302783803326103,"strike":20.320318148951554,"iv":0.2704422993492408,"gamma":0.1905634851771511,"theta":-0.004874981923355025,"vega":0.014457772957339117,"rho":-0.013376560327344023,"breakevenPct":0.49703838391993305},{"delta":0.85,"premium":1.8466196673897322,"strike":20.68185104844541,"iv":0.2776006507592191,"gamma":0.15361482284887928,"theta":-0.0037180766449746937,"vega":0.011927042660882143,"rho":-0.014345256727419016,"breakevenPct":0.25772546425433596},{"delta":0.9,"premium":2.276948051948052,"strike":21.155844155844157,"iv":0.2932662337662338,"gamma":0.11333896103896103,"theta":-0.0025753246753246755,"vega":0.00927922077922078,"rho":-0.01540126723611031,"breakevenPct":0.053072076859536944}]},"raw":{"call":[{"delta":0.2,"premium":0.55,"strike":25.49738145263429,"iv":1.0619943729694292,"gamma":0.04971480268591958,"theta":-0.027707126253021703,"vega":0.014873223811423074,"rho":0.0025112232553617703,"breakevenPct":37.934332699465095},{"delta":0.25,"premium":0.55,"strike":22.49796563241434,"iv":0.773448003227235,"gamma":0.07779681151956498,"theta":-0.023050711242536038,"vega":0.016872797687017597,"rho":0.00323296919050185,"breakevenPct":22.050877373923502},{"delta":0.3,"premium":0.5726058095306313,"strike":21.095767618774747,"iv":0.619834567979436,"gamma":0.10584739650371218,"theta":-0.020406904863680117,"vega":0.01846342835733969,"rho":0.003936804658659,"breakevenPct":14.745224388528733},{"delta":0.35,"premium":0.6351599924957146,"strike":20.562472781849348,"iv":0.56617904944005,"gamma":0.12422973649715824,"theta":-0.01934720907052162,"vega":0.01915392542873513,"rho":0.004618452584625282,"breakevenPct":12.252409588829964},{"delta":0.4,"premium":0.7005435191329986,"strike":20.08695622448728,"iv":0.5192628835786375,"gamma":0.1418430814535213,"theta":-0.018387562762008806,"vega":0.019771985373838497,"rho":0.005298611564168454,"breakevenPct":10.080543445052562},{"delta":0.45,"premium":0.7659270457702825,"strike":19.611439667125218,"iv":0.472346717717225,"gamma":0.15945642640988436,"theta":-0.017427916453495992,"vega":0.020390045318941865,"rho":0.005978770543711626,"breakevenPct":7.908677301275164},{"delta":0.5,"premium":0.8313105724075665,"strike":19.135923109763155,"iv":0.4254305518558125,"gamma":0.1770697713662474,"theta":-0.01646827014498318,"vega":0.021008105264045236,"rho":0.006658929523254797,"breakevenPct":5.736811157497765},{"delta":0.55,"premium":0.9051027954084624,"strike":18.842563441690107,"iv":0.3943208904881183,"gamma":0.18539415144864893,"theta":-0.015266036826816548,"vega":0.020557424400808516,"rho":0.00734573940909317,"breakevenPct":4.574088176163665},{"delta":0.6,"premium":0.9822606197390582,"strike":18.62211251503126,"iv":0.36953782128662216,"gamma":0.19000060057249799,"theta":-0.013966707463442255,"vega":0.01967897740949284,"rho":0.008035211336477922,"breakevenPct":3.8152772190613184},{"delta":0.65,"premium":1.0594184440696544,"strike":18.401661588372416,"iv":0.34475475208512596,"gamma":0.19460704969634704,"theta":-0.01266737810006796,"vega":0.018800530418177162,"rho":0.008724683263862677,"breakevenPct":3.0564662619589713},{"delta":0.7,"premium":1.13657626840025,"strike":18.18121066171357,"iv":0.31997168288362987,"gamma":0.1992134988201961,"theta":-0.01136804873669367,"vega":0.017922083426861486,"rho":0.00941415519124743,"breakevenPct":2.297655304856626},{"delta":0.75,"premium":1.2715178571428574,"strike":17.920535714285712,"iv":0.3064339285714286,"gamma":0.19576875,"theta":-0.010244375,"vega":0.01680267857142857,"rho":0.010064066771182326,"breakevenPct":1.631832256200098},{"delta":0.8,"premium":1.673303571428572,"strike":17.474107142857143,"iv":0.34482678571428577,"gamma":0.15514374999999997,"theta":-0.009931875,"vega":0.014570535714285711,"rho":0.010531289555590352,"breakevenPct":1.395425279130445},{"delta":0.85,"premium":2.0750892857142857,"strike":17.02767857142857,"iv":0.3832196428571429,"gamma":0.11451874999999999,"theta":-0.009619375,"vega":0.012338392857142857,"rho":0.010998512339998379,"breakevenPct":1.159018302060792}],"put":[{"delta":0.25,"premium":0.5758806643647439,"strike":17.00880664364744,"iv":0.6601978722888099,"gamma":0.09062971782977429,"theta":-0.01862271373268962,"vega":0.016880265319271316,"rho":-0.004296788784577397,"breakevenPct":12.979172844154567},{"delta":0.3,"premium":0.6332918641237671,"strike":17.582918641237672,"iv":0.5818554424900495,"gamma":0.11390278762422511,"theta":-0.017533561380569208,"vega":0.018332893103128127,"rho":-0.005115792719629984,"breakevenPct":10.242975354064026},{"delta":0.35,"premium":0.6908299043866621,"strike":18.090456596495212,"iv":0.5126549475385579,"gamma":0.1364223411011137,"theta":-0.016405996459738108,"vega":0.019551002443160194,"rho":-0.005934089110776837,"breakevenPct":7.859993475349115},{"delta":0.4,"premium":0.7487048394752789,"strike":18.421170511287308,"iv":0.4677358962357441,"gamma":0.15694051693651623,"theta":-0.015176405803859446,"vega":0.020146218875570273,"rho":-0.00675050622934485,"breakevenPct":6.415170214775403},{"delta":0.45,"premium":0.8065797745638957,"strike":18.751884426079403,"iv":0.4228168449329303,"gamma":0.17745869277191872,"theta":-0.013946815147980787,"vega":0.020741435307980352,"rho":-0.007566923347912861,"breakevenPct":4.970346954201691},{"delta":0.5,"premium":0.8686255753610322,"strike":19.04656393840258,"iv":0.3832954031719353,"gamma":0.19427006155235182,"theta":-0.012692587611104856,"vega":0.020979013287054316,"rho":-0.008381468489341272,"breakevenPct":3.738431346059095},{"delta":0.55,"premium":0.9432001597644284,"strike":19.233000399411072,"iv":0.35998773731899525,"gamma":0.19994662362658885,"theta":-0.011364353819336209,"vega":0.020142287966942014,"rho":-0.009190390434498938,"breakevenPct":3.1460649566739867},{"delta":0.6,"premium":1.0177747441678244,"strike":19.419436860419562,"iv":0.3366800714660553,"gamma":0.20562318570082588,"theta":-0.010036120027567564,"vega":0.01930556264682971,"rho":-0.009999312379656603,"breakevenPct":2.5536985672888797},{"delta":0.65,"premium":1.0923493285712205,"strike":19.605873321428053,"iv":0.3133724056131152,"gamma":0.2112997477750629,"theta":-0.008707886235798917,"vega":0.01846883732671741,"rho":-0.010808234324814269,"breakevenPct":1.961332177903771},{"delta":0.7,"premium":1.1669239129746165,"strike":19.79230978243654,"iv":0.2900647397601752,"gamma":0.21697630984929994,"theta":-0.007379652444030274,"vega":0.017632112006605107,"rho":-0.011617156269971934,"breakevenPct":1.368965788518664},{"delta":0.75,"premium":1.2414984973780128,"strike":19.97874624344503,"iv":0.2667570739072352,"gamma":0.22265287192353697,"theta":-0.006051418652261627,"vega":0.016795386686492803,"rho":-0.0124260782151296,"breakevenPct":0.7765993991335551},{"delta":0.8,"premium":1.5302783803326103,"strike":20.320318148951554,"iv":0.2704422993492408,"gamma":0.1905634851771511,"theta":-0.004874981923355025,"vega":0.014457772957339117,"rho":-0.013376560327344023,"breakevenPct":0.49703838391993305},{"delta":0.85,"premium":1.8466196673897322,"strike":20.68185104844541,"iv":0.2776006507592191,"gamma":0.15361482284887928,"theta":-0.0037180766449746937,"vega":0.011927042660882143,"rho":-0.014345256727419016,"breakevenPct":0.25772546425433596},{"delta":0.9,"premium":2.276948051948052,"strike":21.155844155844157,"iv":0.2932662337662338,"gamma":0.11333896103896103,"theta":-0.0025753246753246755,"vega":0.00927922077922078,"rho":-0.01540126723611031,"breakevenPct":0.053072076859536944}]}},"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"}}