{"symbol":"TSLP","url":"https://intraalpha.com/companies/TSLP","capturedAt":"2026-10-22T21:59:58.198Z","state":"ready","quote":{"symbol":"TSLP","last_price":15.27,"prev_close":15.52,"regular_close":15.27,"change":-0.25,"change_pct":-1.6108,"regular_change":-0.25,"regular_change_pct":-1.6108,"extended_change":0,"extended_change_pct":0,"bid":13.36,"ask":15.96,"bid_size":100,"ask_size":600,"volume":5904,"vwap":15.493117,"open":15.51,"high":15.61,"low":15.27,"close":15.27,"trade_count":138,"last_trade_at":"2026-10-22T20:10:07.256085349Z","last_quote_at":"2026-10-22T20:01:27.928089025Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:59:48.455662501-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16700000,"net_expense_ratio":0.01,"portfolio_turnover":0.96,"dividend_yield":0.0267,"inception_date":"2023-10-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:59:57.936451+00:00"},"optionObservedAt":"2026-10-22T19:59:30.221Z","bars":[{"c":14.33,"h":14.48,"l":14.33,"n":6,"o":14.48,"t":"2026-10-15T13:30:00Z","v":1208,"vw":14.459668},{"c":14.36,"h":14.36,"l":14.3409,"n":2,"o":14.3409,"t":"2026-10-15T13:35:00Z","v":256,"vw":14.351345},{"c":14.41,"h":14.42,"l":14.37,"n":59,"o":14.38,"t":"2026-10-15T13:40:00Z","v":14341,"vw":14.396162},{"c":14.35,"h":14.38,"l":14.35,"n":65,"o":14.38,"t":"2026-10-15T13:45:00Z","v":11401,"vw":14.362192},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-15T13:50:00Z","v":103,"vw":14.35},{"c":14.24,"h":14.24,"l":14.24,"n":11,"o":14.24,"t":"2026-10-15T14:00:00Z","v":1010,"vw":14.24},{"c":14.36,"h":14.36,"l":14.32,"n":5,"o":14.32,"t":"2026-10-15T14:30:00Z","v":808,"vw":14.335304},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-15T14:35:00Z","v":100,"vw":14.36},{"c":14.4561,"h":14.46,"l":14.4561,"n":3,"o":14.46,"t":"2026-10-15T14:50:00Z","v":780,"vw":14.4591},{"c":14.5784,"h":14.5784,"l":14.5784,"n":1,"o":14.5784,"t":"2026-10-15T15:20:00Z","v":2747,"vw":14.5784},{"c":14.52,"h":14.52,"l":14.52,"n":3,"o":14.52,"t":"2026-10-15T15:25:00Z","v":155,"vw":14.52},{"c":14.51,"h":14.51,"l":14.4701,"n":2,"o":14.4701,"t":"2026-10-15T16:05:00Z","v":600,"vw":14.49005},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-10-15T16:35:00Z","v":200,"vw":14.38},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-15T17:40:00Z","v":200,"vw":14.46},{"c":14.43,"h":14.44,"l":14.43,"n":3,"o":14.44,"t":"2026-10-15T18:05:00Z","v":508,"vw":14.435},{"c":14.4599,"h":14.4599,"l":14.4599,"n":1,"o":14.4599,"t":"2026-10-15T18:50:00Z","v":198,"vw":14.4599},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-15T18:55:00Z","v":100,"vw":14.46},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-15T19:20:00Z","v":100,"vw":14.56},{"c":14.525,"h":14.525,"l":14.525,"n":1,"o":14.525,"t":"2026-10-15T19:30:00Z","v":2280,"vw":14.525},{"c":14.56,"h":14.59,"l":14.56,"n":6,"o":14.59,"t":"2026-10-15T19:55:00Z","v":1310,"vw":14.573955},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-16T08:00:00Z","v":108,"vw":14.92},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-16T12:30:00Z","v":309,"vw":15.07},{"c":15.0554,"h":15.0554,"l":15.0554,"n":1,"o":15.0554,"t":"2026-10-16T13:15:00Z","v":100,"vw":15.0554},{"c":14.55,"h":14.55,"l":14.55,"n":10,"o":14.55,"t":"2026-10-16T13:30:00Z","v":277,"vw":14.55},{"c":14.765,"h":14.765,"l":14.765,"n":2,"o":14.765,"t":"2026-10-16T13:35:00Z","v":101,"vw":14.765},{"c":14.7177,"h":14.7177,"l":14.7177,"n":1,"o":14.7177,"t":"2026-10-16T13:50:00Z","v":100,"vw":14.7177},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-16T14:05:00Z","v":100,"vw":14.87},{"c":14.625,"h":14.625,"l":14.625,"n":1,"o":14.625,"t":"2026-10-16T14:45:00Z","v":100,"vw":14.625},{"c":14.555,"h":14.555,"l":14.555,"n":3,"o":14.555,"t":"2026-10-16T14:50:00Z","v":200,"vw":14.555},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-16T14:55:00Z","v":100,"vw":14.47},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-16T15:30:00Z","v":1000,"vw":14.38},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-16T15:55:00Z","v":400,"vw":14.37},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-16T16:45:00Z","v":146,"vw":14.32},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-16T18:25:00Z","v":242,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-16T18:50:00Z","v":380,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-16T18:55:00Z","v":100,"vw":14.05},{"c":14.0599,"h":14.0599,"l":14.05,"n":4,"o":14.05,"t":"2026-10-16T19:05:00Z","v":350,"vw":14.0566},{"c":14.4206,"h":14.4206,"l":14.4206,"n":1,"o":14.4206,"t":"2026-10-19T13:45:00Z","v":182,"vw":14.4206},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-19T15:15:00Z","v":188,"vw":14.78},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-19T15:25:00Z","v":1000,"vw":14.78},{"c":14.735,"h":14.735,"l":14.735,"n":1,"o":14.735,"t":"2026-10-19T18:35:00Z","v":100,"vw":14.735},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-19T19:50:00Z","v":499,"vw":14.77},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-10-20T13:30:00Z","v":154,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-20T13:40:00Z","v":295,"vw":14.62},{"c":14.955,"h":14.955,"l":14.955,"n":1,"o":14.955,"t":"2026-10-20T14:05:00Z","v":435,"vw":14.955},{"c":15.0922,"h":15.1,"l":15.09,"n":15,"o":15.1,"t":"2026-10-20T15:05:00Z","v":2350,"vw":15.090855},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-20T16:30:00Z","v":100,"vw":15.03},{"c":15.08,"h":15.08,"l":15.08,"n":5,"o":15.08,"t":"2026-10-20T16:45:00Z","v":1000,"vw":15.08},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-20T16:50:00Z","v":750,"vw":15.03},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-20T18:10:00Z","v":100,"vw":15.04},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-20T18:45:00Z","v":500,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":5,"o":15.05,"t":"2026-10-20T18:55:00Z","v":665,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-20T19:10:00Z","v":100,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-20T19:15:00Z","v":101,"vw":15.05},{"c":15.065,"h":15.065,"l":15.06,"n":4,"o":15.06,"t":"2026-10-20T19:20:00Z","v":553,"vw":15.063},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-20T19:55:00Z","v":435,"vw":15.01},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-10-21T13:30:00Z","v":201,"vw":15.52},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-21T13:40:00Z","v":533,"vw":15.45},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-21T14:25:00Z","v":100,"vw":15.49},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-21T14:50:00Z","v":100,"vw":15.54},{"c":15.52,"h":15.52,"l":15.48,"n":4,"o":15.48,"t":"2026-10-21T15:45:00Z","v":748,"vw":15.5},{"c":15.555,"h":15.555,"l":15.555,"n":5,"o":15.555,"t":"2026-10-21T16:00:00Z","v":330,"vw":15.555},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-10-21T16:35:00Z","v":107,"vw":15.57},{"c":15.54,"h":15.54,"l":15.54,"n":12,"o":15.54,"t":"2026-10-21T17:35:00Z","v":3758,"vw":15.54},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-10-21T17:45:00Z","v":145,"vw":15.56},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-21T17:50:00Z","v":116,"vw":15.57},{"c":15.5386,"h":15.5386,"l":15.5386,"n":2,"o":15.5386,"t":"2026-10-21T18:55:00Z","v":107,"vw":15.5386},{"c":15.6062,"h":15.6062,"l":15.58,"n":7,"o":15.58,"t":"2026-10-21T19:25:00Z","v":700,"vw":15.584879},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-21T19:55:00Z","v":900,"vw":15.52},{"c":15.78,"h":15.78,"l":15.78,"n":3,"o":15.78,"t":"2026-10-21T20:05:00Z","v":200,"vw":15.78},{"c":15.53,"h":15.61,"l":15.51,"n":14,"o":15.51,"t":"2026-10-22T14:50:00Z","v":4221,"vw":15.520732},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-22T15:55:00Z","v":118,"vw":15.45},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-22T19:55:00Z","v":503,"vw":15.27}],"history":[{"c":21.0638,"h":21.35,"l":20.97,"n":291,"o":21.35,"t":"2024-10-21T04:00:00Z","v":10465,"vw":21.123094},{"c":21.1312,"h":21.1312,"l":20.89,"n":137,"o":20.9732,"t":"2024-10-22T04:00:00Z","v":2467,"vw":20.949737},{"c":20.18,"h":20.72,"l":20.18,"n":179,"o":20.72,"t":"2024-10-23T04:00:00Z","v":5708,"vw":20.418524},{"c":24.46,"h":24.46,"l":22.49,"n":344,"o":22.49,"t":"2024-10-24T04:00:00Z","v":34942,"vw":23.588454},{"c":25.0943,"h":25.0943,"l":24.33,"n":343,"o":24.33,"t":"2024-10-25T04:00:00Z","v":9625,"vw":24.741025},{"c":24.6881,"h":25.47,"l":24.6881,"n":206,"o":25.47,"t":"2024-10-28T04:00:00Z","v":3996,"vw":25.088683},{"c":24.4217,"h":24.68,"l":24.2501,"n":180,"o":24.65,"t":"2024-10-29T04:00:00Z","v":5052,"vw":24.408742},{"c":24.2693,"h":24.6998,"l":24.2693,"n":128,"o":24.54,"t":"2024-10-30T04:00:00Z","v":1907,"vw":24.619546},{"c":23.5425,"h":23.95,"l":23.5425,"n":128,"o":23.95,"t":"2024-10-31T04:00:00Z","v":2313,"vw":23.807405},{"c":23.4659,"h":23.81,"l":23.35,"n":114,"o":23.81,"t":"2024-11-01T04:00:00Z","v":2660,"vw":23.569672},{"c":22.9711,"h":23.47,"l":22.9165,"n":169,"o":23.12,"t":"2024-11-04T05:00:00Z","v":12495,"vw":23.208061},{"c":23.69,"h":23.92,"l":23.66,"n":270,"o":23.665,"t":"2024-11-05T05:00:00Z","v":5242,"vw":23.774753},{"c":25.8697,"h":25.92,"l":25.4184,"n":201,"o":25.6967,"t":"2024-11-06T05:00:00Z","v":9690,"vw":25.733173},{"c":26.3837,"h":26.4,"l":25.9598,"n":192,"o":26.01,"t":"2024-11-07T05:00:00Z","v":13352,"vw":26.256038},{"c":27.021,"h":27.0999,"l":26.6444,"n":152,"o":26.6444,"t":"2024-11-08T05:00:00Z","v":7443,"vw":26.833495},{"c":27.3776,"h":27.8,"l":27.2,"n":216,"o":27.8,"t":"2024-11-11T05:00:00Z","v":26241,"vw":27.42534},{"c":27.2316,"h":27.46,"l":27.195,"n":136,"o":27.4391,"t":"2024-11-12T05:00:00Z","v":3359,"vw":27.323403},{"c":27.2101,"h":27.42,"l":27.2101,"n":87,"o":27.22,"t":"2024-11-13T05:00:00Z","v":4794,"vw":27.270891},{"c":26.9096,"h":27.37,"l":26.9096,"n":101,"o":27.3468,"t":"2024-11-14T05:00:00Z","v":1972,"vw":27.243577},{"c":27.1648,"h":27.26,"l":26.97,"n":105,"o":26.97,"t":"2024-11-15T05:00:00Z","v":5596,"vw":27.129508},{"c":27.9967,"h":28.57,"l":27.95,"n":143,"o":27.95,"t":"2024-11-18T05:00:00Z","v":6229,"vw":28.098942},{"c":28.0116,"h":28.31,"l":27.28,"n":130,"o":27.325,"t":"2024-11-19T05:00:00Z","v":10226,"vw":27.9838},{"c":27.0292,"h":27.0292,"l":26.7146,"n":183,"o":26.97,"t":"2024-11-20T05:00:00Z","v":63587,"vw":26.797654},{"c":26.9879,"h":27.24,"l":26.85,"n":136,"o":27.24,"t":"2024-11-21T05:00:00Z","v":6532,"vw":27.06856},{"c":27.6575,"h":27.76,"l":27,"n":200,"o":27.11,"t":"2024-11-22T05:00:00Z","v":14157,"vw":27.482037},{"c":27.18,"h":28.21,"l":26.99,"n":186,"o":28.21,"t":"2024-11-25T05:00:00Z","v":13489,"vw":27.424283},{"c":27.1232,"h":27.4982,"l":27.1232,"n":127,"o":27.36,"t":"2024-11-26T05:00:00Z","v":6077,"vw":27.29202},{"c":26.9,"h":27.43,"l":26.58,"n":166,"o":27.43,"t":"2024-11-27T05:00:00Z","v":6628,"vw":26.832863},{"c":27.6116,"h":27.6116,"l":27.12,"n":121,"o":27.15,"t":"2024-11-29T05:00:00Z","v":4595,"vw":27.343854},{"c":28.393,"h":28.48,"l":27.87,"n":189,"o":27.87,"t":"2024-12-02T05:00:00Z","v":8659,"vw":28.290376},{"c":28.125,"h":28.2899,"l":27.93,"n":185,"o":28.155,"t":"2024-12-03T05:00:00Z","v":9241,"vw":28.046235},{"c":28.4625,"h":28.4625,"l":27.989,"n":164,"o":27.989,"t":"2024-12-04T05:00:00Z","v":7645,"vw":28.201161},{"c":29.0972,"h":29.36,"l":29,"n":167,"o":29,"t":"2024-12-05T05:00:00Z","v":7308,"vw":29.214336},{"c":30.19,"h":30.19,"l":29.38,"n":157,"o":29.45,"t":"2024-12-06T05:00:00Z","v":4456,"vw":29.718449},{"c":30.1446,"h":30.83,"l":29.56,"n":228,"o":30.83,"t":"2024-12-09T05:00:00Z","v":10680,"vw":30.1126},{"c":30.7951,"h":31.1293,"l":29.91,"n":225,"o":29.91,"t":"2024-12-10T05:00:00Z","v":7485,"vw":30.899784},{"c":31.9148,"h":31.9148,"l":31,"n":183,"o":31.03,"t":"2024-12-11T05:00:00Z","v":5382,"vw":31.439801},{"c":31.766,"h":32.1585,"l":31.6584,"n":207,"o":32.09,"t":"2024-12-12T05:00:00Z","v":10171,"vw":31.878024},{"c":32.44,"h":32.44,"l":31.76,"n":205,"o":31.8,"t":"2024-12-13T05:00:00Z","v":9741,"vw":32.068909},{"c":33.4438,"h":33.4438,"l":32.49,"n":268,"o":32.77,"t":"2024-12-16T05:00:00Z","v":17607,"vw":33.222858},{"c":34.0432,"h":34.05,"l":33.09,"n":260,"o":33.99,"t":"2024-12-17T05:00:00Z","v":15250,"vw":33.712845},{"c":32.7084,"h":34.2895,"l":32.3404,"n":287,"o":33.8,"t":"2024-12-18T05:00:00Z","v":12837,"vw":33.480352},{"c":32.3821,"h":33.25,"l":31.8223,"n":223,"o":33.25,"t":"2024-12-19T05:00:00Z","v":15232,"vw":32.34201},{"c":31.8801,"h":32.81,"l":31.53,"n":196,"o":31.53,"t":"2024-12-20T05:00:00Z","v":6098,"vw":32.387903},{"c":32.51,"h":32.79,"l":31.7277,"n":243,"o":32.79,"t":"2024-12-23T05:00:00Z","v":16395,"vw":32.444428},{"c":32.3738,"h":32.409,"l":31.525,"n":175,"o":31.525,"t":"2024-12-24T05:00:00Z","v":8522,"vw":31.881344},{"c":32.2901,"h":32.44,"l":32.05,"n":301,"o":32.44,"t":"2024-12-26T05:00:00Z","v":19070,"vw":32.220612},{"c":31.3273,"h":32.07,"l":31.26,"n":305,"o":32.07,"t":"2024-12-27T05:00:00Z","v":6906,"vw":31.519616},{"c":30.89,"h":31.15,"l":30.652,"n":350,"o":30.87,"t":"2024-12-30T05:00:00Z","v":27840,"vw":30.9398},{"c":30.27,"h":31.11,"l":30.27,"n":311,"o":30.89,"t":"2024-12-31T05:00:00Z","v":13849,"vw":30.706724},{"c":28.971,"h":29.5793,"l":28.66,"n":393,"o":28.7,"t":"2025-01-02T05:00:00Z","v":14753,"vw":28.976267},{"c":30.6982,"h":30.78,"l":29.2,"n":265,"o":29.2,"t":"2025-01-03T05:00:00Z","v":18283,"vw":30.250896},{"c":30.67,"h":31.45,"l":30.3,"n":276,"o":31.45,"t":"2025-01-06T05:00:00Z","v":7598,"vw":30.841574},{"c":29.8275,"h":30.755,"l":29.57,"n":239,"o":30.59,"t":"2025-01-07T05:00:00Z","v":8956,"vw":30.060268},{"c":30.025,"h":30.24,"l":29.55,"n":163,"o":30.24,"t":"2025-01-08T05:00:00Z","v":3957,"vw":30.00982},{"c":29.9716,"h":30.13,"l":29.32,"n":197,"o":29.85,"t":"2025-01-10T05:00:00Z","v":11636,"vw":29.954751},{"c":30.4245,"h":30.4245,"l":29.19,"n":231,"o":29.19,"t":"2025-01-13T05:00:00Z","v":17027,"vw":29.735931},{"c":30.1401,"h":31.255,"l":30.14,"n":207,"o":31.255,"t":"2025-01-14T05:00:00Z","v":11722,"vw":30.645323},{"c":31.874,"h":31.92,"l":30.9,"n":170,"o":30.9,"t":"2025-01-15T05:00:00Z","v":7941,"vw":31.488265},{"c":31.2,"h":31.74,"l":30.96,"n":214,"o":31.74,"t":"2025-01-16T05:00:00Z","v":7619,"vw":31.167887},{"c":31.8699,"h":32.47,"l":31.57,"n":719,"o":31.73,"t":"2025-01-17T05:00:00Z","v":59635,"vw":32.100692},{"c":31.8099,"h":32.62,"l":30.9099,"n":918,"o":32.62,"t":"2025-01-21T05:00:00Z","v":81109,"vw":31.526695},{"c":31.36,"h":31.9686,"l":31.36,"n":942,"o":31.43,"t":"2025-01-22T05:00:00Z","v":106707,"vw":31.625334},{"c":29.9307,"h":30.26,"l":29.8025,"n":615,"o":30.12,"t":"2025-01-23T05:00:00Z","v":29663,"vw":29.946327},{"c":29.74,"h":30.325,"l":29.69,"n":684,"o":30.03,"t":"2025-01-24T05:00:00Z","v":34952,"vw":30.05622},{"c":29.0902,"h":29.64,"l":28.73,"n":861,"o":28.86,"t":"2025-01-27T05:00:00Z","v":46102,"vw":29.136921},{"c":29.118,"h":29.33,"l":28.51,"n":780,"o":29.03,"t":"2025-01-28T05:00:00Z","v":53441,"vw":28.878902},{"c":28.46,"h":29.19,"l":28.35,"n":680,"o":29.06,"t":"2025-01-29T05:00:00Z","v":29204,"vw":28.685779},{"c":29.6,"h":30.18,"l":28.5,"n":967,"o":30.18,"t":"2025-01-30T05:00:00Z","v":66970,"vw":29.505112},{"c":29.78,"h":30.859,"l":29.31,"n":1114,"o":29.31,"t":"2025-01-31T05:00:00Z","v":53904,"vw":30.309158},{"c":28.32,"h":28.92,"l":27.7609,"n":1816,"o":28.92,"t":"2025-02-03T05:00:00Z","v":114291,"vw":28.380647},{"c":29.06,"h":29.08,"l":28.35,"n":1806,"o":28.77,"t":"2025-02-04T05:00:00Z","v":155970,"vw":28.650694},{"c":27.2,"h":27.865,"l":27.0001,"n":1308,"o":27.865,"t":"2025-02-05T05:00:00Z","v":69425,"vw":27.405249},{"c":26.84,"h":27.06,"l":26.33,"n":1209,"o":26.92,"t":"2025-02-06T05:00:00Z","v":111675,"vw":26.528135},{"c":26.23,"h":27.33,"l":26.17,"n":1161,"o":27,"t":"2025-02-07T05:00:00Z","v":53378,"vw":26.686217},{"c":25.4852,"h":26.2676,"l":25.4852,"n":1437,"o":25.89,"t":"2025-02-10T05:00:00Z","v":97365,"vw":25.926174},{"c":23.86,"h":25.34,"l":23.68,"n":1608,"o":25.34,"t":"2025-02-11T05:00:00Z","v":73081,"vw":24.432389},{"c":24.54,"h":25.165,"l":23.99,"n":732,"o":23.99,"t":"2025-02-12T05:00:00Z","v":29589,"vw":24.624791},{"c":25.7914,"h":25.93,"l":25.06,"n":659,"o":25.29,"t":"2025-02-13T05:00:00Z","v":28393,"vw":25.58927},{"c":25.92,"h":26.29,"l":25.4494,"n":690,"o":26.29,"t":"2025-02-14T05:00:00Z","v":22167,"vw":25.714722},{"c":25.82,"h":26.09,"l":25.565,"n":880,"o":26.09,"t":"2025-02-18T05:00:00Z","v":46542,"vw":25.8093},{"c":26.1984,"h":26.58,"l":25.8,"n":592,"o":25.8,"t":"2025-02-19T05:00:00Z","v":26607,"vw":26.305991},{"c":25.85,"h":26.2497,"l":25.44,"n":647,"o":26.19,"t":"2025-02-20T05:00:00Z","v":31822,"vw":25.693764},{"c":24.67,"h":25.87,"l":24.45,"n":986,"o":25.87,"t":"2025-02-21T05:00:00Z","v":41179,"vw":24.96777},{"c":24,"h":24.88,"l":23.75,"n":687,"o":24.66,"t":"2025-02-24T05:00:00Z","v":32715,"vw":24.321752},{"c":21.97,"h":23.88,"l":21.7,"n":1091,"o":23.88,"t":"2025-02-25T05:00:00Z","v":51253,"vw":22.526411},{"c":21.12,"h":22.415,"l":21.07,"n":740,"o":22.12,"t":"2025-02-26T05:00:00Z","v":37351,"vw":21.759133},{"c":20.61,"h":21.685,"l":20.5101,"n":745,"o":21.46,"t":"2025-02-27T05:00:00Z","v":98815,"vw":20.988225},{"c":21.29,"h":21.2984,"l":19.99,"n":844,"o":20.54,"t":"2025-02-28T05:00:00Z","v":76345,"vw":20.937792},{"c":20.83,"h":21.9,"l":20.3499,"n":924,"o":21.9,"t":"2025-03-03T05:00:00Z","v":75077,"vw":21.490194},{"c":19.9,"h":20.65,"l":19.3203,"n":1051,"o":19.76,"t":"2025-03-04T05:00:00Z","v":69100,"vw":19.658854},{"c":19.78,"h":19.78,"l":18.99,"n":571,"o":19.4,"t":"2025-03-05T05:00:00Z","v":24621,"vw":19.396412},{"c":18.76,"h":19.27,"l":18.5,"n":757,"o":19.215,"t":"2025-03-06T05:00:00Z","v":41173,"vw":18.906705},{"c":18.6,"h":18.83,"l":17.92,"n":864,"o":18.48,"t":"2025-03-07T05:00:00Z","v":34695,"vw":18.496954},{"c":15.76,"h":18.02,"l":15.76,"n":1131,"o":18.02,"t":"2025-03-10T04:00:00Z","v":90763,"vw":16.680279},{"c":16.49,"h":16.8,"l":15.6,"n":596,"o":15.93,"t":"2025-03-11T04:00:00Z","v":35303,"vw":16.347339},{"c":17.64,"h":17.77,"l":17.27,"n":490,"o":17.55,"t":"2025-03-12T04:00:00Z","v":41574,"vw":17.526581},{"c":17.21,"h":17.55,"l":16.76,"n":390,"o":17.55,"t":"2025-03-13T04:00:00Z","v":16417,"vw":17.042106},{"c":17.84,"h":17.8918,"l":17.24,"n":494,"o":17.65,"t":"2025-03-14T04:00:00Z","v":40114,"vw":17.678608},{"c":17.03,"h":17.56,"l":16.7313,"n":692,"o":17.56,"t":"2025-03-17T04:00:00Z","v":35290,"vw":16.984099},{"c":16.16,"h":16.5047,"l":16,"n":469,"o":16.45,"t":"2025-03-18T04:00:00Z","v":26874,"vw":16.212106},{"c":17.01,"h":17.32,"l":16.49,"n":364,"o":16.49,"t":"2025-03-19T04:00:00Z","v":20706,"vw":16.822145},{"c":17.01,"h":17.04,"l":16.6164,"n":332,"o":16.82,"t":"2025-03-20T04:00:00Z","v":15652,"vw":16.829053},{"c":17.84,"h":17.84,"l":16.78,"n":413,"o":16.78,"t":"2025-03-21T04:00:00Z","v":25592,"vw":17.563168},{"c":19.44,"h":19.5591,"l":18.38,"n":614,"o":18.38,"t":"2025-03-24T04:00:00Z","v":54063,"vw":19.076102},{"c":20,"h":20,"l":19.22,"n":413,"o":19.88,"t":"2025-03-25T04:00:00Z","v":17229,"vw":19.620415},{"c":19.17,"h":19.86,"l":18.965,"n":428,"o":19.86,"t":"2025-03-26T04:00:00Z","v":22755,"vw":19.371798},{"c":19.34,"h":20.11,"l":19.27,"n":362,"o":19.27,"t":"2025-03-27T04:00:00Z","v":16482,"vw":19.609523},{"c":18.77,"h":19.57,"l":18.5926,"n":471,"o":19.57,"t":"2025-03-28T04:00:00Z","v":36115,"vw":18.818038},{"c":18.48,"h":18.59,"l":17.53,"n":503,"o":17.67,"t":"2025-03-31T04:00:00Z","v":30071,"vw":17.926145},{"c":19.14,"h":19.6292,"l":18.56,"n":482,"o":18.89,"t":"2025-04-01T04:00:00Z","v":33097,"vw":19.130473},{"c":19.41,"h":19.41,"l":17.5989,"n":471,"o":17.85,"t":"2025-04-02T04:00:00Z","v":47266,"vw":18.451129},{"c":18.55,"h":18.94,"l":18.1704,"n":541,"o":18.32,"t":"2025-04-03T04:00:00Z","v":26082,"vw":18.587486},{"c":16.74,"h":18.07,"l":16.49,"n":693,"o":17.765,"t":"2025-04-04T04:00:00Z","v":54502,"vw":16.886025},{"c":16.1982,"h":17.08,"l":15.36,"n":625,"o":15.79,"t":"2025-04-07T04:00:00Z","v":37973,"vw":15.959392},{"c":15.52,"h":17.28,"l":15.52,"n":461,"o":17.21,"t":"2025-04-08T04:00:00Z","v":44294,"vw":16.38446},{"c":18.35,"h":18.6,"l":15.67,"n":389,"o":15.67,"t":"2025-04-09T04:00:00Z","v":55125,"vw":17.495342},{"c":17.53,"h":17.9,"l":16.77,"n":319,"o":17.79,"t":"2025-04-10T04:00:00Z","v":13659,"vw":17.327462},{"c":17.54,"h":17.87,"l":17.2,"n":290,"o":17.87,"t":"2025-04-11T04:00:00Z","v":6676,"vw":17.493276},{"c":17.69,"h":18.09,"l":17.26,"n":403,"o":18.09,"t":"2025-04-14T04:00:00Z","v":17356,"vw":17.547791},{"c":17.73,"h":17.99,"l":17.45,"n":277,"o":17.45,"t":"2025-04-15T04:00:00Z","v":22115,"vw":17.768637},{"c":17.1,"h":17.6355,"l":16.6,"n":320,"o":17.52,"t":"2025-04-16T04:00:00Z","v":8716,"vw":17.13456},{"c":17.12,"h":17.15,"l":16.95,"n":247,"o":17.0099,"t":"2025-04-17T04:00:00Z","v":8091,"vw":17.030491},{"c":16.12,"h":16.38,"l":15.94,"n":474,"o":16.38,"t":"2025-04-21T04:00:00Z","v":15601,"vw":16.026686},{"c":16.74,"h":17.03,"l":16.3,"n":299,"o":16.3,"t":"2025-04-22T04:00:00Z","v":17323,"vw":16.778205},{"c":17.86,"h":18.2314,"l":17.25,"n":339,"o":17.82,"t":"2025-04-23T04:00:00Z","v":32112,"vw":17.674388},{"c":18.2579,"h":18.2579,"l":17.69,"n":196,"o":17.8,"t":"2025-04-24T04:00:00Z","v":7145,"vw":17.962351},{"c":19.63,"h":19.63,"l":18.41,"n":414,"o":18.5,"t":"2025-04-25T04:00:00Z","v":22734,"vw":19.117306},{"c":19.68,"h":19.94,"l":19.12,"n":390,"o":19.72,"t":"2025-04-28T04:00:00Z","v":19321,"vw":19.480615},{"c":19.94,"h":20.0325,"l":19.2935,"n":339,"o":19.72,"t":"2025-04-29T04:00:00Z","v":25619,"vw":19.650277},{"c":19.63,"h":19.63,"l":19,"n":303,"o":19.29,"t":"2025-04-30T04:00:00Z","v":11881,"vw":19.326411},{"c":19.58,"h":20,"l":19.5025,"n":283,"o":19.55,"t":"2025-05-01T04:00:00Z","v":19736,"vw":19.706446},{"c":19.9339,"h":20.223,"l":19.58,"n":406,"o":19.81,"t":"2025-05-02T04:00:00Z","v":29103,"vw":19.939987},{"c":19.64,"h":19.8,"l":19.24,"n":530,"o":19.8,"t":"2025-05-05T04:00:00Z","v":45374,"vw":19.541711},{"c":19.38,"h":19.5,"l":19.15,"n":400,"o":19.25,"t":"2025-05-06T04:00:00Z","v":25685,"vw":19.301098},{"c":18.88,"h":18.95,"l":18.5434,"n":362,"o":18.95,"t":"2025-05-07T04:00:00Z","v":23879,"vw":18.824433},{"c":19.28,"h":19.5081,"l":18.96,"n":530,"o":18.96,"t":"2025-05-08T04:00:00Z","v":48883,"vw":19.357915},{"c":19.95,"h":20.2678,"l":19.61,"n":518,"o":19.61,"t":"2025-05-09T04:00:00Z","v":62352,"vw":19.951575},{"c":20.979,"h":21.16,"l":20.65,"n":489,"o":21.16,"t":"2025-05-12T04:00:00Z","v":31694,"vw":20.971361},{"c":21.53,"h":21.65,"l":21,"n":375,"o":21.15,"t":"2025-05-13T04:00:00Z","v":25886,"vw":21.211222},{"c":21.99,"h":21.99,"l":21.63,"n":347,"o":21.93,"t":"2025-05-14T04:00:00Z","v":19143,"vw":21.834238},{"c":21.7,"h":21.9099,"l":21.4,"n":305,"o":21.56,"t":"2025-05-15T04:00:00Z","v":11647,"vw":21.640681},{"c":22.0563,"h":22.08,"l":21.7875,"n":382,"o":21.97,"t":"2025-05-16T04:00:00Z","v":23865,"vw":21.975673},{"c":21.79,"h":21.8,"l":21.445,"n":406,"o":21.47,"t":"2025-05-19T04:00:00Z","v":17225,"vw":21.601957},{"c":21.8493,"h":22.254,"l":21.69,"n":412,"o":21.95,"t":"2025-05-20T04:00:00Z","v":17232,"vw":21.989982},{"c":21.4,"h":22,"l":21.33,"n":352,"o":21.77,"t":"2025-05-21T04:00:00Z","v":15513,"vw":21.660145},{"c":21.7759,"h":22,"l":21.35,"n":283,"o":21.35,"t":"2025-05-22T04:00:00Z","v":15240,"vw":21.6744},{"c":21.66,"h":21.86,"l":21.4,"n":323,"o":21.54,"t":"2025-05-23T04:00:00Z","v":16821,"vw":21.55949},{"c":22.61,"h":22.7488,"l":22.045,"n":456,"o":22.045,"t":"2025-05-27T04:00:00Z","v":22389,"vw":22.483453},{"c":22.4898,"h":22.88,"l":22.4898,"n":422,"o":22.88,"t":"2025-05-28T04:00:00Z","v":27421,"vw":22.718959},{"c":22.584,"h":22.91,"l":22.584,"n":276,"o":22.91,"t":"2025-05-29T04:00:00Z","v":9622,"vw":22.77824},{"c":22.0992,"h":22.84,"l":22.0316,"n":399,"o":22.34,"t":"2025-05-30T04:00:00Z","v":22168,"vw":22.481117},{"c":21.9994,"h":22.0851,"l":21.5903,"n":491,"o":21.97,"t":"2025-06-02T04:00:00Z","v":35746,"vw":21.784135},{"c":22.105,"h":22.7,"l":22.01,"n":505,"o":22.25,"t":"2025-06-03T04:00:00Z","v":38451,"vw":22.357017},{"c":20.91,"h":21.68,"l":20.5401,"n":690,"o":21.68,"t":"2025-06-04T04:00:00Z","v":47913,"vw":20.924954},{"c":18.1026,"h":20.4,"l":17.5,"n":1739,"o":20.4,"t":"2025-06-05T04:00:00Z","v":117539,"vw":19.304826},{"c":18.73,"h":19.26,"l":18.6,"n":1039,"o":18.875,"t":"2025-06-06T04:00:00Z","v":101197,"vw":18.93915},{"c":19.37,"h":19.42,"l":17.88,"n":709,"o":18.125,"t":"2025-06-09T04:00:00Z","v":56909,"vw":18.834056},{"c":20.35,"h":20.36,"l":19.6,"n":441,"o":19.72,"t":"2025-06-10T04:00:00Z","v":46758,"vw":19.893508},{"c":20.47,"h":20.8,"l":20.27,"n":435,"o":20.675,"t":"2025-06-11T04:00:00Z","v":36512,"vw":20.514363},{"c":20.1528,"h":20.64,"l":20.0907,"n":349,"o":20.39,"t":"2025-06-12T04:00:00Z","v":25798,"vw":20.394654},{"c":20.68,"h":20.86,"l":19.8963,"n":363,"o":19.9,"t":"2025-06-13T04:00:00Z","v":24151,"vw":20.315602},{"c":20.85,"h":21.06,"l":20.75,"n":420,"o":20.93,"t":"2025-06-16T04:00:00Z","v":26782,"vw":20.905304},{"c":20.1568,"h":20.6955,"l":20.033,"n":455,"o":20.6331,"t":"2025-06-17T04:00:00Z","v":22258,"vw":20.467388},{"c":20.4939,"h":20.88,"l":20.23,"n":295,"o":20.23,"t":"2025-06-18T04:00:00Z","v":10349,"vw":20.611404},{"c":20.53,"h":21,"l":20.29,"n":372,"o":20.91,"t":"2025-06-20T04:00:00Z","v":38704,"vw":20.626119},{"c":21.85,"h":22.0852,"l":20.83,"n":369,"o":20.83,"t":"2025-06-23T04:00:00Z","v":19087,"vw":21.865328},{"c":21.5428,"h":22.18,"l":21.4612,"n":364,"o":22.18,"t":"2025-06-24T04:00:00Z","v":32794,"vw":21.628718},{"c":20.93,"h":21.71,"l":20.58,"n":519,"o":21.71,"t":"2025-06-25T04:00:00Z","v":26069,"vw":21.090829},{"c":20.89,"h":21.074,"l":20.7,"n":342,"o":20.87,"t":"2025-06-26T04:00:00Z","v":32426,"vw":20.817967},{"c":20.7,"h":20.8287,"l":20.2852,"n":403,"o":20.79,"t":"2025-06-27T04:00:00Z","v":17791,"vw":20.665094},{"c":20.31,"h":20.6394,"l":20.2868,"n":480,"o":20.46,"t":"2025-06-30T04:00:00Z","v":39037,"vw":20.488934},{"c":19.24,"h":19.64,"l":18.82,"n":775,"o":19.2,"t":"2025-07-01T04:00:00Z","v":44716,"vw":19.305352},{"c":19.82,"h":19.82,"l":18.9827,"n":513,"o":19.5,"t":"2025-07-02T04:00:00Z","v":44883,"vw":19.57716},{"c":19.77,"h":19.92,"l":19.6048,"n":385,"o":19.895,"t":"2025-07-03T04:00:00Z","v":32341,"vw":19.760294},{"c":18.35,"h":18.45,"l":18.1,"n":1013,"o":18.12,"t":"2025-07-07T04:00:00Z","v":71631,"vw":18.308646},{"c":18.66,"h":18.98,"l":18.45,"n":449,"o":18.71,"t":"2025-07-08T04:00:00Z","v":45391,"vw":18.72588},{"c":18.71,"h":18.75,"l":18.33,"n":433,"o":18.75,"t":"2025-07-09T04:00:00Z","v":19660,"vw":18.548463},{"c":19.4,"h":19.4,"l":18.7,"n":371,"o":18.7,"t":"2025-07-10T04:00:00Z","v":27700,"vw":19.083751},{"c":19.65,"h":19.65,"l":19.16,"n":523,"o":19.33,"t":"2025-07-11T04:00:00Z","v":57761,"vw":19.300496},{"c":19.77,"h":19.7999,"l":19.32,"n":523,"o":19.75,"t":"2025-07-14T04:00:00Z","v":41748,"vw":19.572361},{"c":19.51,"h":19.99,"l":19.45,"n":359,"o":19.99,"t":"2025-07-15T04:00:00Z","v":21805,"vw":19.710746},{"c":20.05,"h":20.06,"l":19.51,"n":381,"o":19.51,"t":"2025-07-16T04:00:00Z","v":28048,"vw":19.862573},{"c":20.09,"h":20.23,"l":19.945,"n":315,"o":20.23,"t":"2025-07-17T04:00:00Z","v":19396,"vw":20.068234},{"c":20.32,"h":20.35,"l":20.205,"n":310,"o":20.22,"t":"2025-07-18T04:00:00Z","v":18127,"vw":20.291243},{"c":20.3,"h":20.53,"l":20.21,"n":352,"o":20.53,"t":"2025-07-21T04:00:00Z","v":17426,"vw":20.372137},{"c":20.45,"h":20.55,"l":19.93,"n":292,"o":20.32,"t":"2025-07-22T04:00:00Z","v":19735,"vw":20.284807},{"c":20.44,"h":20.62,"l":20.31,"n":307,"o":20.33,"t":"2025-07-23T04:00:00Z","v":26705,"vw":20.448187},{"c":18.83,"h":19.54,"l":18.57,"n":858,"o":19.54,"t":"2025-07-24T04:00:00Z","v":59754,"vw":18.872875},{"c":19.5236,"h":19.99,"l":19.01,"n":408,"o":19.01,"t":"2025-07-25T04:00:00Z","v":34756,"vw":19.542608},{"c":19.9137,"h":20.0057,"l":19.49,"n":390,"o":19.59,"t":"2025-07-28T04:00:00Z","v":54056,"vw":19.741146},{"c":19.79,"h":19.846,"l":19.7,"n":230,"o":19.83,"t":"2025-07-29T04:00:00Z","v":13857,"vw":19.782349},{"c":19.71,"h":19.92,"l":19.54,"n":293,"o":19.72,"t":"2025-07-30T04:00:00Z","v":28204,"vw":19.716582},{"c":19.3,"h":19.79,"l":19.29,"n":297,"o":19.71,"t":"2025-07-31T04:00:00Z","v":20212,"vw":19.527039},{"c":19.16,"h":19.442,"l":18.972,"n":302,"o":19.16,"t":"2025-08-01T04:00:00Z","v":21416,"vw":19.192676},{"c":19.501,"h":19.6163,"l":19.195,"n":386,"o":19.35,"t":"2025-08-04T04:00:00Z","v":40560,"vw":19.372823},{"c":19.46,"h":19.6,"l":19.3401,"n":236,"o":19.5,"t":"2025-08-05T04:00:00Z","v":32547,"vw":19.409482},{"c":19.51,"h":19.5459,"l":18.92,"n":276,"o":18.92,"t":"2025-08-06T04:00:00Z","v":20224,"vw":19.310496},{"c":19.62,"h":19.6997,"l":19.39,"n":348,"o":19.52,"t":"2025-08-07T04:00:00Z","v":50860,"vw":19.520388},{"c":19.91,"h":20,"l":19.61,"n":417,"o":19.61,"t":"2025-08-08T04:00:00Z","v":46458,"vw":19.871574},{"c":20.41,"h":20.58,"l":20.09,"n":345,"o":20.09,"t":"2025-08-11T04:00:00Z","v":38757,"vw":20.408187},{"c":20.54,"h":20.69,"l":20.1342,"n":245,"o":20.69,"t":"2025-08-12T04:00:00Z","v":11679,"vw":20.333142},{"c":20.37,"h":20.81,"l":20.37,"n":197,"o":20.47,"t":"2025-08-13T04:00:00Z","v":12698,"vw":20.543379},{"c":20.22,"h":20.3408,"l":19.7124,"n":184,"o":20.25,"t":"2025-08-14T04:00:00Z","v":10833,"vw":20.117001},{"c":20.02,"h":20.28,"l":19.867,"n":227,"o":20.28,"t":"2025-08-15T04:00:00Z","v":5645,"vw":20.041684},{"c":20.35,"h":20.35,"l":19.995,"n":254,"o":19.995,"t":"2025-08-18T04:00:00Z","v":43939,"vw":20.246863},{"c":20.016,"h":20.54,"l":19.95,"n":215,"o":20.45,"t":"2025-08-19T04:00:00Z","v":17165,"vw":20.131479},{"c":19.7462,"h":20.0294,"l":19.2878,"n":286,"o":19.89,"t":"2025-08-20T04:00:00Z","v":12939,"vw":19.614419},{"c":19.57,"h":19.7576,"l":19.491,"n":176,"o":19.67,"t":"2025-08-21T04:00:00Z","v":7567,"vw":19.64903},{"c":20.5547,"h":20.5547,"l":19.49,"n":237,"o":19.49,"t":"2025-08-22T04:00:00Z","v":13424,"vw":20.145738},{"c":20.84,"h":20.88,"l":20.5,"n":242,"o":20.62,"t":"2025-08-25T04:00:00Z","v":16021,"vw":20.657217},{"c":20.996,"h":20.996,"l":20.68,"n":178,"o":20.68,"t":"2025-08-26T04:00:00Z","v":19112,"vw":20.873638},{"c":20.96,"h":21.06,"l":20.96,"n":182,"o":21.06,"t":"2025-08-27T04:00:00Z","v":10767,"vw":20.989},{"c":20.83,"h":20.985,"l":20.77,"n":222,"o":20.96,"t":"2025-08-28T04:00:00Z","v":14369,"vw":20.829216},{"c":20.22,"h":20.94,"l":20.1601,"n":263,"o":20.94,"t":"2025-08-29T04:00:00Z","v":16452,"vw":20.465418},{"c":20.09,"h":20.23,"l":19.8629,"n":289,"o":19.99,"t":"2025-09-02T04:00:00Z","v":14423,"vw":20.054949},{"c":19.82,"h":20.305,"l":19.5776,"n":228,"o":19.69,"t":"2025-09-03T04:00:00Z","v":15350,"vw":20.100178},{"c":20.08,"h":20.08,"l":19.76,"n":291,"o":19.95,"t":"2025-09-04T04:00:00Z","v":15197,"vw":19.877107},{"c":20.81,"h":20.96,"l":20.43,"n":347,"o":20.54,"t":"2025-09-05T04:00:00Z","v":33316,"vw":20.692898},{"c":20.628,"h":21,"l":20.5625,"n":304,"o":20.79,"t":"2025-09-08T04:00:00Z","v":16777,"vw":20.717538},{"c":20.69,"h":20.85,"l":20.5501,"n":213,"o":20.8,"t":"2025-09-09T04:00:00Z","v":20682,"vw":20.675539},{"c":20.75,"h":21.07,"l":20.73,"n":256,"o":20.7313,"t":"2025-09-10T04:00:00Z","v":18120,"vw":20.982193},{"c":21.38,"h":21.395,"l":20.83,"n":242,"o":20.83,"t":"2025-09-11T04:00:00Z","v":11518,"vw":21.232151},{"c":21.6,"h":21.6999,"l":21.39,"n":278,"o":21.39,"t":"2025-09-12T04:00:00Z","v":19869,"vw":21.624555},{"c":22.26,"h":22.77,"l":22.11,"n":440,"o":22.77,"t":"2025-09-15T04:00:00Z","v":30134,"vw":22.572645},{"c":22.73,"h":22.8178,"l":22.43,"n":217,"o":22.43,"t":"2025-09-16T04:00:00Z","v":22478,"vw":22.599572},{"c":22.99,"h":22.9984,"l":22.38,"n":302,"o":22.51,"t":"2025-09-17T04:00:00Z","v":19974,"vw":22.67691},{"c":22.845,"h":23.18,"l":22.845,"n":257,"o":23.01,"t":"2025-09-18T04:00:00Z","v":39721,"vw":23.026519},{"c":23.265,"h":23.3099,"l":23.12,"n":187,"o":23.12,"t":"2025-09-19T04:00:00Z","v":5995,"vw":23.207078},{"c":23.628,"h":24.08,"l":23.26,"n":332,"o":23.4,"t":"2025-09-22T04:00:00Z","v":21853,"vw":23.910647},{"c":23.38,"h":24.06,"l":23.34,"n":315,"o":24.06,"t":"2025-09-23T04:00:00Z","v":14176,"vw":23.691045},{"c":24.19,"h":24.2199,"l":23.64,"n":220,"o":23.75,"t":"2025-09-24T04:00:00Z","v":17081,"vw":23.962318},{"c":23.22,"h":23.8,"l":23.09,"n":257,"o":23.8,"t":"2025-09-25T04:00:00Z","v":12957,"vw":23.473047},{"c":24.3,"h":24.3,"l":23.2546,"n":228,"o":23.62,"t":"2025-09-26T04:00:00Z","v":11519,"vw":23.611955},{"c":24.46,"h":24.53,"l":24.25,"n":303,"o":24.48,"t":"2025-09-29T04:00:00Z","v":18430,"vw":24.384335},{"c":24.56,"h":24.56,"l":24.19,"n":293,"o":24.42,"t":"2025-09-30T04:00:00Z","v":23717,"vw":24.28233},{"c":24.9299,"h":24.93,"l":24.475,"n":303,"o":24.53,"t":"2025-10-01T04:00:00Z","v":13837,"vw":24.752265},{"c":24.481,"h":25.21,"l":24.411,"n":314,"o":25.21,"t":"2025-10-02T04:00:00Z","v":19779,"vw":25.009668},{"c":24.302,"h":24.7894,"l":23.6701,"n":388,"o":24.78,"t":"2025-10-03T04:00:00Z","v":18235,"vw":24.141641},{"c":25.34,"h":25.4399,"l":24.7038,"n":327,"o":25.06,"t":"2025-10-06T04:00:00Z","v":25987,"vw":25.268857},{"c":24.56,"h":25.38,"l":24.56,"n":399,"o":25.06,"t":"2025-10-07T04:00:00Z","v":27509,"vw":25.116105},{"c":24.4,"h":24.46,"l":23.69,"n":292,"o":24.21,"t":"2025-10-08T04:00:00Z","v":17839,"vw":24.067357},{"c":24.14,"h":24.1992,"l":23.8,"n":573,"o":23.99,"t":"2025-10-09T04:00:00Z","v":77833,"vw":23.978476},{"c":22.92,"h":24.4582,"l":22.8104,"n":430,"o":24.12,"t":"2025-10-10T04:00:00Z","v":25683,"vw":23.462033},{"c":23.93,"h":23.93,"l":23.32,"n":296,"o":23.32,"t":"2025-10-13T04:00:00Z","v":21234,"vw":23.519123},{"c":23.7354,"h":23.8798,"l":23.26,"n":206,"o":23.53,"t":"2025-10-14T04:00:00Z","v":6542,"vw":23.508599},{"c":24.03,"h":24.1199,"l":23.67,"n":208,"o":24,"t":"2025-10-15T04:00:00Z","v":7447,"vw":24.000325},{"c":23.83,"h":24.19,"l":23.55,"n":232,"o":23.96,"t":"2025-10-16T04:00:00Z","v":16848,"vw":23.912683},{"c":24.4422,"h":24.4422,"l":23.645,"n":239,"o":23.645,"t":"2025-10-17T04:00:00Z","v":7603,"vw":24.114953},{"c":24.795,"h":24.86,"l":24.57,"n":326,"o":24.79,"t":"2025-10-20T04:00:00Z","v":19954,"vw":24.676025},{"c":24.55,"h":24.88,"l":24.54,"n":204,"o":24.565,"t":"2025-10-21T04:00:00Z","v":8517,"vw":24.675915},{"c":24.42,"h":24.6192,"l":24.0056,"n":277,"o":24.54,"t":"2025-10-22T04:00:00Z","v":12078,"vw":24.195839},{"c":25.01,"h":25.01,"l":23.25,"n":375,"o":23.62,"t":"2025-10-23T04:00:00Z","v":34745,"vw":24.110389},{"c":24.2335,"h":24.81,"l":24.1,"n":295,"o":24.81,"t":"2025-10-24T04:00:00Z","v":8013,"vw":24.409754},{"c":25.04,"h":25.31,"l":24.44,"n":321,"o":24.44,"t":"2025-10-27T04:00:00Z","v":16412,"vw":25.116503},{"c":25.38,"h":25.505,"l":25.12,"n":243,"o":25.12,"t":"2025-10-28T04:00:00Z","v":8563,"vw":25.351998},{"c":25.47,"h":25.58,"l":25.34,"n":240,"o":25.58,"t":"2025-10-29T04:00:00Z","v":15675,"vw":25.4453},{"c":24.82,"h":25.3666,"l":24.819,"n":252,"o":25.26,"t":"2025-10-30T04:00:00Z","v":10840,"vw":24.951725},{"c":25.7,"h":25.7,"l":24.95,"n":305,"o":25.01,"t":"2025-10-31T04:00:00Z","v":14096,"vw":25.316894},{"c":26.33,"h":26.52,"l":25.595,"n":423,"o":25.595,"t":"2025-11-03T05:00:00Z","v":28596,"vw":26.253362},{"c":24.99,"h":25.79,"l":24.99,"n":485,"o":25.74,"t":"2025-11-04T05:00:00Z","v":22045,"vw":25.338507},{"c":25.46,"h":25.63,"l":24.31,"n":326,"o":24.96,"t":"2025-11-05T05:00:00Z","v":19915,"vw":24.679189},{"c":24.61,"h":25.5604,"l":24.05,"n":542,"o":25.371,"t":"2025-11-06T05:00:00Z","v":23901,"vw":24.998366},{"c":23.58,"h":24.32,"l":23.34,"n":501,"o":24.32,"t":"2025-11-07T05:00:00Z","v":21095,"vw":23.65888},{"c":24.36,"h":24.469,"l":23.76,"n":261,"o":24.105,"t":"2025-11-10T05:00:00Z","v":13445,"vw":24.267155},{"c":24.22,"h":24.36,"l":23.89,"n":238,"o":24.36,"t":"2025-11-11T05:00:00Z","v":11590,"vw":24.105785},{"c":23.815,"h":24.22,"l":23.685,"n":246,"o":24.22,"t":"2025-11-12T05:00:00Z","v":10325,"vw":23.888639},{"c":22.21,"h":23.41,"l":21.99,"n":644,"o":23.41,"t":"2025-11-13T05:00:00Z","v":29727,"vw":22.400394},{"c":22.3423,"h":22.7954,"l":21.03,"n":337,"o":21.24,"t":"2025-11-14T05:00:00Z","v":13467,"vw":22.195767},{"c":22.6,"h":22.9,"l":22.19,"n":414,"o":22.19,"t":"2025-11-17T05:00:00Z","v":13812,"vw":22.581056},{"c":22.38,"h":22.63,"l":22.06,"n":357,"o":22.42,"t":"2025-11-18T05:00:00Z","v":10868,"vw":22.263707},{"c":22.5164,"h":22.805,"l":22.28,"n":219,"o":22.66,"t":"2025-11-19T05:00:00Z","v":7816,"vw":22.543283},{"c":22.1863,"h":23.46,"l":22.1863,"n":295,"o":22.93,"t":"2025-11-20T05:00:00Z","v":11279,"vw":22.920731},{"c":21.883,"h":22.4496,"l":21.58,"n":270,"o":22.4496,"t":"2025-11-21T05:00:00Z","v":14195,"vw":21.923846},{"c":23.05,"h":23.22,"l":22.25,"n":336,"o":22.25,"t":"2025-11-24T05:00:00Z","v":16280,"vw":22.944777},{"c":23.25,"h":23.27,"l":22.68,"n":222,"o":22.99,"t":"2025-11-25T05:00:00Z","v":15163,"vw":23.032457},{"c":23.61,"h":23.61,"l":23.19,"n":220,"o":23.35,"t":"2025-11-26T05:00:00Z","v":12399,"vw":23.345197},{"c":23.84,"h":23.8507,"l":23.65,"n":143,"o":23.65,"t":"2025-11-28T05:00:00Z","v":4169,"vw":23.760216},{"c":23.9,"h":23.9,"l":23.36,"n":250,"o":23.68,"t":"2025-12-01T05:00:00Z","v":13303,"vw":23.688514},{"c":23.82,"h":24.04,"l":23.59,"n":382,"o":23.9,"t":"2025-12-02T05:00:00Z","v":31483,"vw":23.823829},{"c":23.88,"h":23.98,"l":23.51,"n":254,"o":23.59,"t":"2025-12-03T05:00:00Z","v":22086,"vw":23.742804},{"c":24.1,"h":24.12,"l":23.965,"n":275,"o":24.06,"t":"2025-12-04T05:00:00Z","v":10120,"vw":24.065511},{"c":24.17,"h":24.18,"l":24.12,"n":257,"o":24.17,"t":"2025-12-05T05:00:00Z","v":10667,"vw":24.147597},{"c":23.46,"h":23.92,"l":23.27,"n":487,"o":23.92,"t":"2025-12-08T05:00:00Z","v":24481,"vw":23.501911},{"c":23.75,"h":24.0199,"l":23.355,"n":213,"o":23.355,"t":"2025-12-09T05:00:00Z","v":8922,"vw":23.778839},{"c":24.25,"h":24.35,"l":23.7,"n":205,"o":23.77,"t":"2025-12-10T05:00:00Z","v":15704,"vw":23.971621},{"c":23.92,"h":23.92,"l":23.5679,"n":203,"o":23.78,"t":"2025-12-11T05:00:00Z","v":6109,"vw":23.707123},{"c":24.5399,"h":24.5399,"l":23.73,"n":233,"o":24.09,"t":"2025-12-12T05:00:00Z","v":10692,"vw":24.172344},{"c":25.23,"h":25.3695,"l":24.63,"n":405,"o":24.63,"t":"2025-12-15T05:00:00Z","v":17673,"vw":25.196459},{"c":25.72,"h":25.73,"l":23.5583,"n":238,"o":23.5583,"t":"2025-12-16T05:00:00Z","v":17634,"vw":25.52116},{"c":24.98,"h":25.77,"l":24.98,"n":276,"o":25.55,"t":"2025-12-17T05:00:00Z","v":7423,"vw":25.371446},{"c":25.58,"h":25.73,"l":25.23,"n":193,"o":25.23,"t":"2025-12-18T05:00:00Z","v":9163,"vw":25.606757},{"c":25.53,"h":25.78,"l":25.42,"n":265,"o":25.78,"t":"2025-12-19T05:00:00Z","v":10073,"vw":25.558158},{"c":25.97,"h":26.319,"l":25.78,"n":342,"o":25.95,"t":"2025-12-22T05:00:00Z","v":16198,"vw":26.085731},{"c":25.84,"h":25.98,"l":25.6749,"n":243,"o":25.95,"t":"2025-12-23T05:00:00Z","v":10081,"vw":25.822033},{"c":25.749,"h":25.96,"l":25.45,"n":180,"o":25.86,"t":"2025-12-24T05:00:00Z","v":7471,"vw":25.595389},{"c":25.28,"h":25.9163,"l":25.25,"n":303,"o":25.75,"t":"2025-12-26T05:00:00Z","v":21056,"vw":25.563878},{"c":24.4652,"h":24.9481,"l":24.46,"n":362,"o":24.84,"t":"2025-12-29T05:00:00Z","v":17977,"vw":24.708128},{"c":24.24,"h":24.7,"l":24.234,"n":254,"o":24.7,"t":"2025-12-30T05:00:00Z","v":18813,"vw":24.478022},{"c":23.99,"h":24.29,"l":23.97,"n":317,"o":24.19,"t":"2025-12-31T05:00:00Z","v":18295,"vw":24.15117},{"c":23.37,"h":24.44,"l":23.22,"n":471,"o":24.44,"t":"2026-01-02T05:00:00Z","v":30539,"vw":23.702709},{"c":24.04,"h":24.29,"l":23.87,"n":384,"o":23.87,"t":"2026-01-05T05:00:00Z","v":40720,"vw":24.132008},{"c":23.09,"h":23.86,"l":22.92,"n":676,"o":23.86,"t":"2026-01-06T05:00:00Z","v":57805,"vw":23.306475},{"c":22.54,"h":22.875,"l":22.54,"n":407,"o":22.7,"t":"2026-01-07T05:00:00Z","v":29028,"vw":22.74156},{"c":22.8,"h":22.84,"l":22.31,"n":435,"o":22.4,"t":"2026-01-08T05:00:00Z","v":29838,"vw":22.55133},{"c":23.23,"h":23.38,"l":22.615,"n":417,"o":22.86,"t":"2026-01-09T05:00:00Z","v":29567,"vw":23.206186},{"c":23.45,"h":23.67,"l":22.9039,"n":289,"o":23.03,"t":"2026-01-12T05:00:00Z","v":22137,"vw":23.508571},{"c":23.35,"h":23.64,"l":23.25,"n":273,"o":23.64,"t":"2026-01-13T05:00:00Z","v":15197,"vw":23.408655},{"c":22.83,"h":23.2,"l":22.69,"n":385,"o":23.2,"t":"2026-01-14T05:00:00Z","v":32069,"vw":22.820369},{"c":22.85,"h":23.21,"l":22.85,"n":272,"o":22.94,"t":"2026-01-15T05:00:00Z","v":20639,"vw":23.085608},{"c":22.86,"h":23.29,"l":22.69,"n":252,"o":22.85,"t":"2026-01-16T05:00:00Z","v":11842,"vw":22.921934},{"c":21.82,"h":22.34,"l":21.7,"n":497,"o":22.34,"t":"2026-01-20T05:00:00Z","v":22756,"vw":22.055406},{"c":22.49,"h":22.78,"l":21.85,"n":238,"o":21.905,"t":"2026-01-21T05:00:00Z","v":11359,"vw":22.185701},{"c":23.54,"h":23.54,"l":22.54,"n":201,"o":22.67,"t":"2026-01-22T05:00:00Z","v":10181,"vw":23.230158},{"c":23.53,"h":23.59,"l":23.22,"n":251,"o":23.33,"t":"2026-01-23T05:00:00Z","v":11819,"vw":23.399625},{"c":22.77,"h":23.34,"l":22.75,"n":341,"o":23.34,"t":"2026-01-26T05:00:00Z","v":9526,"vw":22.924042},{"c":22.5,"h":22.83,"l":22.5,"n":307,"o":22.83,"t":"2026-01-27T05:00:00Z","v":12672,"vw":22.645598},{"c":22.51,"h":22.802,"l":22.5,"n":194,"o":22.5,"t":"2026-01-28T05:00:00Z","v":8162,"vw":22.665877},{"c":21.67,"h":23,"l":21.6,"n":519,"o":23,"t":"2026-01-29T05:00:00Z","v":25811,"vw":21.981565},{"c":22.48,"h":22.9598,"l":22.03,"n":432,"o":22.06,"t":"2026-01-30T05:00:00Z","v":41187,"vw":22.563665},{"c":21.974,"h":22.24,"l":21.55,"n":381,"o":21.95,"t":"2026-02-02T05:00:00Z","v":20790,"vw":21.993881},{"c":21.99,"h":22.21,"l":21.6,"n":459,"o":22.05,"t":"2026-02-03T05:00:00Z","v":43408,"vw":21.932105},{"c":20.48,"h":21.5,"l":20.18,"n":566,"o":21.49,"t":"2026-02-04T05:00:00Z","v":43447,"vw":20.751697},{"c":20.02,"h":20.33,"l":19.52,"n":628,"o":19.9,"t":"2026-02-05T05:00:00Z","v":40780,"vw":19.930978},{"c":20.85,"h":21.02,"l":20.14,"n":334,"o":20.15,"t":"2026-02-06T05:00:00Z","v":20670,"vw":20.823246},{"c":21.13,"h":21.345,"l":20.67,"n":289,"o":20.7,"t":"2026-02-09T05:00:00Z","v":19242,"vw":21.160182},{"c":21.62,"h":21.65,"l":21.2976,"n":217,"o":21.44,"t":"2026-02-10T05:00:00Z","v":12938,"vw":21.548875},{"c":21.8,"h":22.1,"l":21.37,"n":264,"o":21.8,"t":"2026-02-11T05:00:00Z","v":25122,"vw":21.791446},{"c":21.15,"h":22.0358,"l":21.05,"n":236,"o":21.89,"t":"2026-02-12T05:00:00Z","v":11169,"vw":21.30173},{"c":21.1703,"h":21.5032,"l":20.87,"n":233,"o":21.07,"t":"2026-02-13T05:00:00Z","v":9831,"vw":21.195401},{"c":20.7865,"h":20.9,"l":20.365,"n":288,"o":20.76,"t":"2026-02-17T05:00:00Z","v":12162,"vw":20.699952},{"c":20.88,"h":21.1499,"l":20.8001,"n":203,"o":20.869,"t":"2026-02-18T05:00:00Z","v":9310,"vw":20.985444},{"c":20.82,"h":21.03,"l":20.57,"n":193,"o":20.75,"t":"2026-02-19T05:00:00Z","v":8339,"vw":20.791689},{"c":20.8,"h":20.9,"l":20.422,"n":226,"o":20.49,"t":"2026-02-20T05:00:00Z","v":14564,"vw":20.749736},{"c":20.23,"h":20.68,"l":19.9,"n":329,"o":20.68,"t":"2026-02-23T05:00:00Z","v":13475,"vw":20.277957},{"c":20.64,"h":20.73,"l":20.08,"n":178,"o":20.08,"t":"2026-02-24T05:00:00Z","v":7624,"vw":20.413131},{"c":21.21,"h":21.21,"l":20.78,"n":189,"o":20.78,"t":"2026-02-25T05:00:00Z","v":12434,"vw":21.043796},{"c":20.61,"h":21.09,"l":20.47,"n":206,"o":21.09,"t":"2026-02-26T05:00:00Z","v":8342,"vw":20.691534},{"c":20.37,"h":20.5076,"l":20.0705,"n":279,"o":20.37,"t":"2026-02-27T05:00:00Z","v":16115,"vw":20.277219},{"c":20.41,"h":20.43,"l":19.5,"n":287,"o":19.85,"t":"2026-03-02T05:00:00Z","v":15425,"vw":20.145591},{"c":19.84,"h":20.04,"l":19.4304,"n":344,"o":20.04,"t":"2026-03-03T05:00:00Z","v":46864,"vw":19.805695},{"c":20.19,"h":20.27,"l":19.55,"n":263,"o":19.59,"t":"2026-03-04T05:00:00Z","v":39907,"vw":19.768917},{"c":20.16,"h":20.29,"l":19.8709,"n":385,"o":19.91,"t":"2026-03-05T05:00:00Z","v":21981,"vw":20.038931},{"c":19.68,"h":19.91,"l":19.53,"n":342,"o":19.8,"t":"2026-03-06T05:00:00Z","v":30576,"vw":19.725944},{"c":19.76,"h":19.775,"l":18.83,"n":421,"o":19.1,"t":"2026-03-09T04:00:00Z","v":30619,"vw":19.189831},{"c":19.78,"h":20.045,"l":19.78,"n":183,"o":19.78,"t":"2026-03-10T04:00:00Z","v":11237,"vw":19.871124},{"c":20.24,"h":20.55,"l":19.79,"n":190,"o":19.79,"t":"2026-03-11T04:00:00Z","v":10403,"vw":20.328067},{"c":19.57,"h":20.11,"l":19.525,"n":223,"o":20.11,"t":"2026-03-12T04:00:00Z","v":10399,"vw":19.67198},{"c":19.2999,"h":19.69,"l":19.29,"n":266,"o":19.625,"t":"2026-03-13T04:00:00Z","v":16730,"vw":19.409421},{"c":19.57,"h":19.91,"l":19.48,"n":177,"o":19.48,"t":"2026-03-16T04:00:00Z","v":11277,"vw":19.677824},{"c":19.75,"h":19.76,"l":19.5,"n":168,"o":19.5,"t":"2026-03-17T04:00:00Z","v":5066,"vw":19.627826},{"c":19.4,"h":19.88,"l":19.4,"n":165,"o":19.63,"t":"2026-03-18T04:00:00Z","v":6206,"vw":19.658957},{"c":18.65,"h":19.1399,"l":18.5,"n":247,"o":18.955,"t":"2026-03-19T04:00:00Z","v":12933,"vw":18.711843},{"c":17.99,"h":18.59,"l":17.8,"n":432,"o":18.59,"t":"2026-03-20T04:00:00Z","v":34254,"vw":18.224416},{"c":18.69,"h":18.8001,"l":18.12,"n":280,"o":18.12,"t":"2026-03-23T04:00:00Z","v":20883,"vw":18.607332},{"c":18.78,"h":18.9895,"l":18.68,"n":165,"o":18.8,"t":"2026-03-24T04:00:00Z","v":7542,"vw":18.82768},{"c":18.8973,"h":19.38,"l":18.865,"n":165,"o":19.115,"t":"2026-03-25T04:00:00Z","v":17054,"vw":19.17169},{"c":18.23,"h":18.83,"l":18.23,"n":222,"o":18.71,"t":"2026-03-26T04:00:00Z","v":13538,"vw":18.585778},{"c":17.608,"h":18.035,"l":17.51,"n":349,"o":18.035,"t":"2026-03-27T04:00:00Z","v":60067,"vw":17.779513},{"c":17.18,"h":17.77,"l":17.082,"n":296,"o":17.77,"t":"2026-03-30T04:00:00Z","v":24445,"vw":17.52817},{"c":18.2,"h":18.32,"l":17.53,"n":227,"o":17.53,"t":"2026-03-31T04:00:00Z","v":15759,"vw":17.957504},{"c":18.73,"h":18.7889,"l":18.35,"n":224,"o":18.37,"t":"2026-04-01T04:00:00Z","v":22571,"vw":18.514746},{"c":17.57,"h":18.06,"l":17.475,"n":316,"o":17.85,"t":"2026-04-02T04:00:00Z","v":22477,"vw":17.689302},{"c":17.14,"h":17.84,"l":16.84,"n":459,"o":17.7,"t":"2026-04-06T04:00:00Z","v":14256,"vw":17.280536},{"c":16.81,"h":16.83,"l":16.36,"n":683,"o":16.83,"t":"2026-04-07T04:00:00Z","v":18522,"vw":16.578389},{"c":16.15,"h":16.8,"l":16.02,"n":391,"o":16.8,"t":"2026-04-08T04:00:00Z","v":25488,"vw":16.321667},{"c":16.36,"h":16.49,"l":15.875,"n":435,"o":16.21,"t":"2026-04-09T04:00:00Z","v":25584,"vw":16.207472},{"c":16.49,"h":16.49,"l":16.1653,"n":459,"o":16.4,"t":"2026-04-10T04:00:00Z","v":48991,"vw":16.335165},{"c":16.69,"h":16.8,"l":16.441,"n":278,"o":16.46,"t":"2026-04-13T04:00:00Z","v":12286,"vw":16.58009},{"c":17.3,"h":17.38,"l":16.9,"n":222,"o":16.9,"t":"2026-04-14T04:00:00Z","v":10493,"vw":17.186648},{"c":18.556,"h":18.65,"l":17.3,"n":287,"o":17.36,"t":"2026-04-15T04:00:00Z","v":22648,"vw":17.881152},{"c":18.4,"h":18.6,"l":18.11,"n":276,"o":18.6,"t":"2026-04-16T04:00:00Z","v":13512,"vw":18.323022},{"c":18.9589,"h":19.33,"l":18.59,"n":271,"o":18.74,"t":"2026-04-17T04:00:00Z","v":16535,"vw":19.019424},{"c":18.5576,"h":19.05,"l":18.51,"n":270,"o":18.98,"t":"2026-04-20T04:00:00Z","v":4904,"vw":18.661287},{"c":18.26,"h":18.64,"l":18.18,"n":266,"o":18.64,"t":"2026-04-21T04:00:00Z","v":28987,"vw":18.510979},{"c":18.2642,"h":18.49,"l":18.2642,"n":256,"o":18.47,"t":"2026-04-22T04:00:00Z","v":7154,"vw":18.39179},{"c":17.54,"h":18.05,"l":17.33,"n":363,"o":17.68,"t":"2026-04-23T04:00:00Z","v":19195,"vw":17.599554},{"c":17.7,"h":17.72,"l":17.45,"n":233,"o":17.58,"t":"2026-04-24T04:00:00Z","v":11105,"vw":17.616253},{"c":17.7945,"h":17.9,"l":17.02,"n":390,"o":17.49,"t":"2026-04-27T04:00:00Z","v":24171,"vw":17.45971},{"c":17.7199,"h":17.84,"l":17.53,"n":205,"o":17.54,"t":"2026-04-28T04:00:00Z","v":12327,"vw":17.751956},{"c":17.51,"h":17.52,"l":17.37,"n":202,"o":17.415,"t":"2026-04-29T04:00:00Z","v":11903,"vw":17.417713},{"c":17.9361,"h":18.03,"l":17.27,"n":407,"o":17.51,"t":"2026-04-30T04:00:00Z","v":9741,"vw":17.477678},{"c":18.48,"h":18.775,"l":17.92,"n":270,"o":18.19,"t":"2026-05-01T04:00:00Z","v":8508,"vw":18.525117},{"c":18.59,"h":18.64,"l":18.23,"n":357,"o":18.44,"t":"2026-05-04T04:00:00Z","v":25845,"vw":18.523592},{"c":18.46,"h":19,"l":18.39,"n":498,"o":18.64,"t":"2026-05-05T04:00:00Z","v":42478,"vw":18.559705},{"c":18.556,"h":18.64,"l":17.8,"n":340,"o":17.93,"t":"2026-05-06T04:00:00Z","v":29857,"vw":18.4478},{"c":19.1,"h":19.31,"l":18.7902,"n":394,"o":18.94,"t":"2026-05-07T04:00:00Z","v":32679,"vw":19.055178},{"c":19.78,"h":19.945,"l":19.33,"n":414,"o":19.41,"t":"2026-05-08T04:00:00Z","v":24503,"vw":19.788787},{"c":20.67,"h":20.845,"l":19.3,"n":389,"o":19.6,"t":"2026-05-11T04:00:00Z","v":40195,"vw":19.93613},{"c":20.1504,"h":20.57,"l":19.65,"n":271,"o":20.48,"t":"2026-05-12T04:00:00Z","v":11789,"vw":20.167306},{"c":20.7285,"h":21.11,"l":20.0315,"n":299,"o":20.26,"t":"2026-05-13T04:00:00Z","v":33614,"vw":20.851848},{"c":20.58,"h":21,"l":20.575,"n":187,"o":20.81,"t":"2026-05-14T04:00:00Z","v":5206,"vw":20.696644},{"c":19.588,"h":20.09,"l":19.588,"n":342,"o":20.09,"t":"2026-05-15T04:00:00Z","v":17902,"vw":19.765747},{"c":18.88,"h":19.4501,"l":18.87,"n":285,"o":19.31,"t":"2026-05-18T04:00:00Z","v":17807,"vw":19.058243},{"c":18.6466,"h":18.68,"l":18.21,"n":209,"o":18.49,"t":"2026-05-19T04:00:00Z","v":4808,"vw":18.439207},{"c":19.2,"h":19.2,"l":18.9,"n":193,"o":19.09,"t":"2026-05-20T04:00:00Z","v":10927,"vw":19.083184},{"c":19.31,"h":19.72,"l":19.1701,"n":186,"o":19.57,"t":"2026-05-21T04:00:00Z","v":6820,"vw":19.410342},{"c":19.71,"h":20,"l":19.51,"n":263,"o":19.54,"t":"2026-05-22T04:00:00Z","v":12410,"vw":19.846829},{"c":20.08,"h":20.151,"l":19.8,"n":219,"o":19.9004,"t":"2026-05-26T04:00:00Z","v":7535,"vw":19.980538},{"c":20.47,"h":20.7,"l":20.3,"n":267,"o":20.55,"t":"2026-05-27T04:00:00Z","v":12260,"vw":20.494947},{"c":20.6566,"h":20.7,"l":20.42,"n":188,"o":20.46,"t":"2026-05-28T04:00:00Z","v":7102,"vw":20.591385},{"c":20.3507,"h":20.5,"l":19.94,"n":299,"o":20.45,"t":"2026-05-29T04:00:00Z","v":16072,"vw":20.308522},{"c":19.2699,"h":19.92,"l":19.2699,"n":340,"o":19.92,"t":"2026-06-01T04:00:00Z","v":15061,"vw":19.585107},{"c":19.64,"h":19.65,"l":19.18,"n":198,"o":19.31,"t":"2026-06-02T04:00:00Z","v":7893,"vw":19.470583},{"c":19.297,"h":19.735,"l":19,"n":198,"o":19.185,"t":"2026-06-03T04:00:00Z","v":9392,"vw":19.266002},{"c":19.037,"h":19.38,"l":19.0007,"n":308,"o":19.2,"t":"2026-06-04T04:00:00Z","v":8813,"vw":19.165269},{"c":17.64,"h":19.285,"l":17.46,"n":470,"o":19.18,"t":"2026-06-05T04:00:00Z","v":37462,"vw":18.030973},{"c":18.5139,"h":18.74,"l":17.9,"n":247,"o":17.9,"t":"2026-06-08T04:00:00Z","v":18893,"vw":18.266447},{"c":17.902,"h":19.005,"l":17.3294,"n":199,"o":19.005,"t":"2026-06-09T04:00:00Z","v":10339,"vw":17.684101},{"c":17.1409,"h":17.84,"l":17.1,"n":268,"o":17.67,"t":"2026-06-10T04:00:00Z","v":19563,"vw":17.461753},{"c":17.9899,"h":17.9899,"l":17.25,"n":180,"o":17.39,"t":"2026-06-11T04:00:00Z","v":7913,"vw":17.510124},{"c":18.3175,"h":18.3175,"l":17.48,"n":202,"o":17.99,"t":"2026-06-12T04:00:00Z","v":10371,"vw":17.811805},{"c":18.5702,"h":18.71,"l":18.41,"n":200,"o":18.5692,"t":"2026-06-15T04:00:00Z","v":5656,"vw":18.573595},{"c":18.312,"h":18.52,"l":18.1,"n":173,"o":18.23,"t":"2026-06-16T04:00:00Z","v":4934,"vw":18.367145},{"c":17.8029,"h":18.24,"l":17.75,"n":197,"o":18.1,"t":"2026-06-17T04:00:00Z","v":6934,"vw":17.99858},{"c":18.0898,"h":18.1,"l":17.407,"n":226,"o":18.03,"t":"2026-06-18T04:00:00Z","v":10132,"vw":17.694437},{"c":18.2884,"h":18.67,"l":18.11,"n":264,"o":18.11,"t":"2026-06-22T04:00:00Z","v":13134,"vw":18.432476},{"c":17.1441,"h":17.55,"l":17.11,"n":335,"o":17.55,"t":"2026-06-23T04:00:00Z","v":18473,"vw":17.357595},{"c":16.88,"h":17.26,"l":16.67,"n":243,"o":17.26,"t":"2026-06-24T04:00:00Z","v":13302,"vw":17.060575},{"c":16.83,"h":16.9699,"l":16.6901,"n":217,"o":16.762,"t":"2026-06-25T04:00:00Z","v":8398,"vw":16.772633},{"c":17.109,"h":17.43,"l":16.48,"n":219,"o":16.48,"t":"2026-06-26T04:00:00Z","v":6443,"vw":16.976209},{"c":18.6037,"h":18.6546,"l":17.19,"n":231,"o":17.19,"t":"2026-06-29T04:00:00Z","v":22681,"vw":18.201061},{"c":19.0332,"h":19.2,"l":18.29,"n":187,"o":18.29,"t":"2026-06-30T04:00:00Z","v":26563,"vw":18.676303},{"c":19.22,"h":19.485,"l":18.9531,"n":211,"o":19.03,"t":"2026-07-01T04:00:00Z","v":14213,"vw":19.275139},{"c":17.68,"h":19.21,"l":17.51,"n":373,"o":19.21,"t":"2026-07-02T04:00:00Z","v":35655,"vw":17.834701},{"c":18.99,"h":18.99,"l":17.62,"n":256,"o":17.68,"t":"2026-07-06T04:00:00Z","v":20379,"vw":18.213911},{"c":18.15,"h":18.945,"l":18.1,"n":249,"o":18.945,"t":"2026-07-07T04:00:00Z","v":19092,"vw":18.324496},{"c":17.3521,"h":17.57,"l":17.2,"n":215,"o":17.57,"t":"2026-07-08T04:00:00Z","v":5804,"vw":17.349362},{"c":17.945,"h":17.99,"l":17.2624,"n":320,"o":17.31,"t":"2026-07-09T04:00:00Z","v":17427,"vw":17.58933},{"c":17.96,"h":18.2496,"l":17.9502,"n":243,"o":18.2,"t":"2026-07-10T04:00:00Z","v":30079,"vw":18.128724},{"c":17.36,"h":17.86,"l":17.2701,"n":214,"o":17.86,"t":"2026-07-13T04:00:00Z","v":31428,"vw":17.574386},{"c":17.4724,"h":17.7,"l":17.3704,"n":200,"o":17.51,"t":"2026-07-14T04:00:00Z","v":20879,"vw":17.487699},{"c":17.368,"h":17.969,"l":17.28,"n":214,"o":17.53,"t":"2026-07-15T04:00:00Z","v":10484,"vw":17.442109},{"c":17.189,"h":17.3489,"l":16.97,"n":261,"o":17.23,"t":"2026-07-16T04:00:00Z","v":6985,"vw":17.169383},{"c":16.7498,"h":16.94,"l":16.59,"n":239,"o":16.71,"t":"2026-07-17T04:00:00Z","v":13511,"vw":16.702476},{"c":16.21,"h":16.88,"l":16.21,"n":303,"o":16.88,"t":"2026-07-20T04:00:00Z","v":9033,"vw":16.419633},{"c":16.5984,"h":16.74,"l":16.3,"n":164,"o":16.3,"t":"2026-07-21T04:00:00Z","v":6999,"vw":16.582745},{"c":16.3807,"h":16.6,"l":16.3807,"n":196,"o":16.45,"t":"2026-07-22T04:00:00Z","v":5064,"vw":16.475776},{"c":13.6901,"h":15,"l":13.613,"n":668,"o":15,"t":"2026-07-23T04:00:00Z","v":61008,"vw":14.046027},{"c":13.49,"h":13.78,"l":13.25,"n":469,"o":13.78,"t":"2026-07-24T04:00:00Z","v":25660,"vw":13.484184},{"c":13.3246,"h":13.6,"l":13.1576,"n":285,"o":13.6,"t":"2026-07-27T04:00:00Z","v":16140,"vw":13.317279},{"c":13.251,"h":13.38,"l":13.0484,"n":186,"o":13.25,"t":"2026-07-28T04:00:00Z","v":6132,"vw":13.224644},{"c":12.9193,"h":13.29,"l":12.9193,"n":221,"o":13.22,"t":"2026-07-29T04:00:00Z","v":9173,"vw":13.129909},{"c":13.29,"h":13.45,"l":13.01,"n":232,"o":13.12,"t":"2026-07-30T04:00:00Z","v":14530,"vw":13.263219},{"c":13.47,"h":13.545,"l":13.105,"n":232,"o":13.3,"t":"2026-07-31T04:00:00Z","v":8169,"vw":13.34724},{"c":13.76,"h":13.8906,"l":13.44,"n":212,"o":13.44,"t":"2026-08-03T04:00:00Z","v":10947,"vw":13.726189},{"c":14,"h":14.0882,"l":13.81,"n":223,"o":13.81,"t":"2026-08-04T04:00:00Z","v":19744,"vw":13.937205},{"c":13.52,"h":13.6707,"l":13.485,"n":266,"o":13.57,"t":"2026-08-05T04:00:00Z","v":16602,"vw":13.547408},{"c":13.55,"h":13.61,"l":13.38,"n":281,"o":13.38,"t":"2026-08-06T04:00:00Z","v":18582,"vw":13.52563},{"c":13.7753,"h":13.95,"l":13.65,"n":257,"o":13.65,"t":"2026-08-07T04:00:00Z","v":10763,"vw":13.78413},{"c":13.86,"h":13.9492,"l":13.75,"n":206,"o":13.75,"t":"2026-08-10T04:00:00Z","v":14548,"vw":13.815334},{"c":13.94,"h":14,"l":13.91,"n":221,"o":13.91,"t":"2026-08-11T04:00:00Z","v":14414,"vw":13.957793},{"c":13.8069,"h":13.835,"l":13.715,"n":186,"o":13.835,"t":"2026-08-12T04:00:00Z","v":7274,"vw":13.779489},{"c":14.165,"h":14.165,"l":13.99,"n":195,"o":13.99,"t":"2026-08-13T04:00:00Z","v":9371,"vw":14.059263},{"c":14.2456,"h":14.365,"l":14.1015,"n":166,"o":14.285,"t":"2026-08-14T04:00:00Z","v":9314,"vw":14.268952},{"c":14.1,"h":14.25,"l":14.1,"n":245,"o":14.24,"t":"2026-08-17T04:00:00Z","v":17854,"vw":14.199746},{"c":14.0611,"h":14.16,"l":13.87,"n":158,"o":14.02,"t":"2026-08-18T04:00:00Z","v":6399,"vw":14.039972},{"c":14.54,"h":14.54,"l":14.06,"n":193,"o":14.14,"t":"2026-08-19T04:00:00Z","v":8355,"vw":14.337685},{"c":14.37,"h":14.38,"l":14.1782,"n":138,"o":14.38,"t":"2026-08-20T04:00:00Z","v":7257,"vw":14.330381},{"c":15.0539,"h":15.07,"l":14.55,"n":237,"o":14.56,"t":"2026-08-21T04:00:00Z","v":9292,"vw":14.881165},{"c":14.5254,"h":15,"l":14.5254,"n":196,"o":15,"t":"2026-08-24T04:00:00Z","v":10176,"vw":14.711789},{"c":14.5504,"h":14.67,"l":14.51,"n":145,"o":14.535,"t":"2026-08-25T04:00:00Z","v":8685,"vw":14.554424},{"c":14.3779,"h":14.41,"l":14.28,"n":129,"o":14.4,"t":"2026-08-26T04:00:00Z","v":2141,"vw":14.353207},{"c":14.7591,"h":14.79,"l":14.5,"n":116,"o":14.55,"t":"2026-08-27T04:00:00Z","v":3198,"vw":14.55207},{"c":14.5144,"h":14.8784,"l":14.34,"n":165,"o":14.82,"t":"2026-08-28T04:00:00Z","v":4647,"vw":14.655503},{"c":15.2307,"h":15.26,"l":14.5,"n":194,"o":14.5,"t":"2026-08-31T04:00:00Z","v":9919,"vw":15.01098},{"c":14.75,"h":14.9699,"l":14.75,"n":179,"o":14.86,"t":"2026-09-01T04:00:00Z","v":5721,"vw":14.844124},{"c":14.5251,"h":14.67,"l":14.26,"n":173,"o":14.67,"t":"2026-09-02T04:00:00Z","v":9057,"vw":14.402659},{"c":15.31,"h":15.48,"l":14.8,"n":293,"o":14.8,"t":"2026-09-03T04:00:00Z","v":25314,"vw":15.358659},{"c":14.4297,"h":14.815,"l":14.35,"n":313,"o":14.5,"t":"2026-09-04T04:00:00Z","v":13790,"vw":14.507433},{"c":15.0184,"h":15.07,"l":14.51,"n":245,"o":14.51,"t":"2026-09-08T04:00:00Z","v":6938,"vw":14.860639},{"c":15.07,"h":15.25,"l":15.04,"n":116,"o":15.25,"t":"2026-09-09T04:00:00Z","v":2454,"vw":15.101598},{"c":14.93,"h":15.04,"l":14.9053,"n":133,"o":15.01,"t":"2026-09-10T04:00:00Z","v":1996,"vw":14.976422},{"c":14.9743,"h":15.044,"l":14.9013,"n":116,"o":15.02,"t":"2026-09-11T04:00:00Z","v":5405,"vw":14.968849},{"c":14.7048,"h":14.9,"l":14.645,"n":162,"o":14.67,"t":"2026-09-14T04:00:00Z","v":3019,"vw":14.678702},{"c":14.5478,"h":14.6701,"l":14.5478,"n":114,"o":14.59,"t":"2026-09-15T04:00:00Z","v":1332,"vw":14.650075},{"c":14.67,"h":14.86,"l":14.59,"n":169,"o":14.59,"t":"2026-09-16T04:00:00Z","v":9217,"vw":14.665525},{"c":15.0361,"h":15.25,"l":14.93,"n":141,"o":14.93,"t":"2026-09-17T04:00:00Z","v":7682,"vw":15.099624},{"c":14.965,"h":15.13,"l":14.79,"n":186,"o":15.13,"t":"2026-09-18T04:00:00Z","v":9030,"vw":14.933279},{"c":15.4,"h":15.5,"l":15.3,"n":205,"o":15.34,"t":"2026-09-21T04:00:00Z","v":13235,"vw":15.389815},{"c":15.56,"h":15.66,"l":15.41,"n":177,"o":15.44,"t":"2026-09-22T04:00:00Z","v":7262,"vw":15.548538},{"c":15.57,"h":15.71,"l":15.52,"n":142,"o":15.52,"t":"2026-09-23T04:00:00Z","v":5447,"vw":15.610997},{"c":15.56,"h":15.65,"l":15.44,"n":155,"o":15.51,"t":"2026-09-24T04:00:00Z","v":11522,"vw":15.518312},{"c":15.34,"h":15.71,"l":15.16,"n":160,"o":15.71,"t":"2026-09-25T04:00:00Z","v":6085,"vw":15.281656},{"c":14.6398,"h":15.15,"l":14.6398,"n":191,"o":15.15,"t":"2026-09-28T04:00:00Z","v":24633,"vw":15.023889},{"c":14.4053,"h":14.61,"l":14.37,"n":194,"o":14.61,"t":"2026-09-29T04:00:00Z","v":11234,"vw":14.432872},{"c":14.4803,"h":14.4803,"l":14.12,"n":174,"o":14.33,"t":"2026-09-30T04:00:00Z","v":6826,"vw":14.365309},{"c":14.38,"h":14.72,"l":14.38,"n":144,"o":14.56,"t":"2026-10-01T04:00:00Z","v":6490,"vw":14.567429},{"c":15.16,"h":15.32,"l":15.06,"n":242,"o":15.07,"t":"2026-10-02T04:00:00Z","v":18650,"vw":15.249323},{"c":15.5468,"h":15.6599,"l":15.1,"n":195,"o":15.1,"t":"2026-10-05T04:00:00Z","v":10882,"vw":15.465539},{"c":15.6255,"h":15.66,"l":15.585,"n":143,"o":15.65,"t":"2026-10-06T04:00:00Z","v":5297,"vw":15.614256},{"c":15.19,"h":15.235,"l":15.1,"n":149,"o":15.235,"t":"2026-10-07T04:00:00Z","v":2289,"vw":15.135268},{"c":15.16,"h":15.16,"l":14.83,"n":264,"o":15.02,"t":"2026-10-08T04:00:00Z","v":12857,"vw":15.002072},{"c":15.37,"h":15.6399,"l":15.27,"n":342,"o":15.33,"t":"2026-10-09T04:00:00Z","v":63158,"vw":15.397149},{"c":15.17,"h":15.3683,"l":15.16,"n":138,"o":15.3683,"t":"2026-10-12T04:00:00Z","v":6707,"vw":15.249373},{"c":15.09,"h":15.12,"l":15.01,"n":131,"o":15.08,"t":"2026-10-13T04:00:00Z","v":9521,"vw":15.041757},{"c":14.69,"h":14.77,"l":14.59,"n":161,"o":14.751,"t":"2026-10-14T04:00:00Z","v":2928,"vw":14.696101},{"c":14.56,"h":14.59,"l":14.24,"n":293,"o":14.48,"t":"2026-10-15T04:00:00Z","v":39707,"vw":14.414458},{"c":14.2187,"h":14.87,"l":14.05,"n":184,"o":14.55,"t":"2026-10-16T04:00:00Z","v":5379,"vw":14.338322},{"c":14.7693,"h":14.78,"l":14.4206,"n":121,"o":14.4206,"t":"2026-10-19T04:00:00Z","v":2975,"vw":14.740599},{"c":15.01,"h":15.1,"l":14.62,"n":145,"o":14.62,"t":"2026-10-20T04:00:00Z","v":8825,"vw":15.031018},{"c":15.52,"h":15.6062,"l":15.45,"n":167,"o":15.52,"t":"2026-10-21T04:00:00Z","v":9128,"vw":15.531532},{"c":15.27,"h":15.61,"l":15.27,"n":138,"o":15.51,"t":"2026-10-22T04:00:00Z","v":5904,"vw":15.493117}],"volatilityBars":[{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-09-21T12:45:00Z","v":100,"vw":15.19},{"c":15.4181,"h":15.4181,"l":15.34,"n":4,"o":15.34,"t":"2026-09-21T13:30:00Z","v":253,"vw":15.37905},{"c":15.5,"h":15.5,"l":15.41,"n":18,"o":15.435,"t":"2026-09-21T13:45:00Z","v":3079,"vw":15.424476},{"c":15.445,"h":15.445,"l":15.445,"n":1,"o":15.445,"t":"2026-09-21T14:15:00Z","v":100,"vw":15.445},{"c":15.4575,"h":15.49,"l":15.4575,"n":3,"o":15.49,"t":"2026-09-21T14:30:00Z","v":500,"vw":15.4705},{"c":15.41,"h":15.41,"l":15.41,"n":3,"o":15.41,"t":"2026-09-21T15:00:00Z","v":143,"vw":15.41},{"c":15.34,"h":15.4082,"l":15.34,"n":11,"o":15.4,"t":"2026-09-21T15:30:00Z","v":2275,"vw":15.394918},{"c":15.3999,"h":15.3999,"l":15.3999,"n":1,"o":15.3999,"t":"2026-09-21T15:45:00Z","v":100,"vw":15.3999},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-09-21T16:45:00Z","v":217,"vw":15.38},{"c":15.32,"h":15.38,"l":15.3,"n":26,"o":15.3,"t":"2026-09-21T17:45:00Z","v":4150,"vw":15.348415},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-09-21T18:45:00Z","v":124,"vw":15.4},{"c":15.4,"h":15.403,"l":15.4,"n":12,"o":15.4,"t":"2026-09-21T19:45:00Z","v":914,"vw":15.400334},{"c":15.71,"h":15.71,"l":15.71,"n":3,"o":15.71,"t":"2026-09-22T13:15:00Z","v":106,"vw":15.71},{"c":15.41,"h":15.44,"l":15.41,"n":8,"o":15.44,"t":"2026-09-22T13:30:00Z","v":448,"vw":15.418511},{"c":15.4562,"h":15.51,"l":15.4562,"n":3,"o":15.51,"t":"2026-09-22T14:00:00Z","v":288,"vw":15.475693},{"c":15.555,"h":15.555,"l":15.555,"n":1,"o":15.555,"t":"2026-09-22T14:30:00Z","v":100,"vw":15.555},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-09-22T14:45:00Z","v":200,"vw":15.49},{"c":15.5,"h":15.5,"l":15.49,"n":5,"o":15.49,"t":"2026-09-22T15:15:00Z","v":381,"vw":15.496667},{"c":15.54,"h":15.58,"l":15.54,"n":11,"o":15.58,"t":"2026-09-22T19:00:00Z","v":870,"vw":15.561723},{"c":15.605,"h":15.605,"l":15.605,"n":1,"o":15.605,"t":"2026-09-22T19:15:00Z","v":125,"vw":15.605},{"c":15.56,"h":15.66,"l":15.56,"n":12,"o":15.65,"t":"2026-09-22T19:45:00Z","v":999,"vw":15.634634},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-09-22T20:00:00Z","v":300,"vw":15.4},{"c":15.81,"h":15.81,"l":15.5,"n":3,"o":15.81,"t":"2026-09-22T21:00:00Z","v":2100,"vw":15.662381},{"c":15.71,"h":15.71,"l":15.52,"n":6,"o":15.52,"t":"2026-09-23T13:30:00Z","v":712,"vw":15.547182},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-09-23T14:00:00Z","v":100,"vw":15.71},{"c":15.65,"h":15.69,"l":15.65,"n":7,"o":15.69,"t":"2026-09-23T14:15:00Z","v":498,"vw":15.68},{"c":15.6,"h":15.6,"l":15.56,"n":11,"o":15.56,"t":"2026-09-23T14:30:00Z","v":1002,"vw":15.564},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-09-23T15:00:00Z","v":1100,"vw":15.67},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-09-23T15:45:00Z","v":160,"vw":15.64},{"c":15.62,"h":15.6201,"l":15.62,"n":8,"o":15.62,"t":"2026-09-23T16:15:00Z","v":502,"vw":15.620033},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-09-23T18:30:00Z","v":285,"vw":15.55},{"c":15.6499,"h":15.6499,"l":15.6499,"n":2,"o":15.6499,"t":"2026-09-23T19:30:00Z","v":192,"vw":15.6499},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-09-23T19:45:00Z","v":200,"vw":15.57},{"c":15.5101,"h":15.5101,"l":15.51,"n":3,"o":15.51,"t":"2026-09-24T13:30:00Z","v":312,"vw":15.51005},{"c":15.535,"h":15.535,"l":15.535,"n":1,"o":15.535,"t":"2026-09-24T13:45:00Z","v":102,"vw":15.535},{"c":15.5501,"h":15.605,"l":15.55,"n":4,"o":15.605,"t":"2026-09-24T14:00:00Z","v":4058,"vw":15.551418},{"c":15.5001,"h":15.57,"l":15.48,"n":11,"o":15.57,"t":"2026-09-24T14:15:00Z","v":1333,"vw":15.508672},{"c":15.5153,"h":15.5153,"l":15.46,"n":19,"o":15.5,"t":"2026-09-24T14:45:00Z","v":1240,"vw":15.488126},{"c":15.44,"h":15.47,"l":15.44,"n":8,"o":15.47,"t":"2026-09-24T15:15:00Z","v":1227,"vw":15.446672},{"c":15.46,"h":15.46,"l":15.46,"n":4,"o":15.46,"t":"2026-09-24T16:00:00Z","v":1625,"vw":15.46},{"c":15.62,"h":15.65,"l":15.62,"n":5,"o":15.65,"t":"2026-09-24T16:30:00Z","v":669,"vw":15.63299},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-09-24T18:00:00Z","v":104,"vw":15.58},{"c":15.56,"h":15.59,"l":15.56,"n":3,"o":15.59,"t":"2026-09-24T19:45:00Z","v":219,"vw":15.575},{"c":15.3001,"h":15.71,"l":15.3001,"n":3,"o":15.71,"t":"2026-09-25T13:30:00Z","v":601,"vw":15.368417},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-09-25T13:45:00Z","v":100,"vw":15.41},{"c":15.29,"h":15.29,"l":15.2,"n":4,"o":15.2,"t":"2026-09-25T14:15:00Z","v":491,"vw":15.2675},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-09-25T14:30:00Z","v":124,"vw":15.18},{"c":15.25,"h":15.25,"l":15.16,"n":14,"o":15.2,"t":"2026-09-25T15:30:00Z","v":897,"vw":15.196686},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-09-25T17:30:00Z","v":500,"vw":15.28},{"c":15.34,"h":15.34,"l":15.2242,"n":10,"o":15.275,"t":"2026-09-25T19:45:00Z","v":2122,"vw":15.294333},{"c":15.15,"h":15.15,"l":15.15,"n":12,"o":15.15,"t":"2026-09-28T13:30:00Z","v":16063,"vw":15.15},{"c":14.8,"h":14.8,"l":14.8,"n":5,"o":14.8,"t":"2026-09-28T13:45:00Z","v":187,"vw":14.8},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-09-28T14:00:00Z","v":200,"vw":14.84},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-09-28T15:15:00Z","v":199,"vw":14.79},{"c":14.72,"h":14.77,"l":14.72,"n":6,"o":14.77,"t":"2026-09-28T15:30:00Z","v":5303,"vw":14.721418},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-09-28T15:45:00Z","v":271,"vw":14.72},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-09-28T16:00:00Z","v":202,"vw":14.75},{"c":14.7186,"h":14.7186,"l":14.7186,"n":1,"o":14.7186,"t":"2026-09-28T17:30:00Z","v":500,"vw":14.7186},{"c":14.7499,"h":14.7499,"l":14.7499,"n":2,"o":14.7499,"t":"2026-09-28T18:00:00Z","v":105,"vw":14.7499},{"c":14.48,"h":14.48,"l":14.48,"n":8,"o":14.48,"t":"2026-09-28T22:30:00Z","v":206,"vw":14.48},{"c":14.39,"h":14.61,"l":14.37,"n":28,"o":14.61,"t":"2026-09-29T13:30:00Z","v":7069,"vw":14.415906},{"c":14.37,"h":14.38,"l":14.37,"n":5,"o":14.38,"t":"2026-09-29T13:45:00Z","v":316,"vw":14.373333},{"c":14.45,"h":14.45,"l":14.39,"n":9,"o":14.39,"t":"2026-09-29T14:00:00Z","v":342,"vw":14.410619},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-09-29T16:00:00Z","v":200,"vw":14.45},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-09-29T18:00:00Z","v":104,"vw":14.4},{"c":14.4736,"h":14.4736,"l":14.4736,"n":1,"o":14.4736,"t":"2026-09-29T18:15:00Z","v":189,"vw":14.4736},{"c":14.5,"h":14.5,"l":14.5,"n":4,"o":14.5,"t":"2026-09-29T18:30:00Z","v":2001,"vw":14.5},{"c":14.33,"h":14.33,"l":14.33,"n":7,"o":14.33,"t":"2026-09-30T13:30:00Z","v":188,"vw":14.33},{"c":14.12,"h":14.12,"l":14.12,"n":3,"o":14.12,"t":"2026-09-30T13:45:00Z","v":203,"vw":14.12},{"c":14.3,"h":14.325,"l":14.3,"n":7,"o":14.325,"t":"2026-09-30T14:30:00Z","v":1581,"vw":14.301584},{"c":14.22,"h":14.28,"l":14.22,"n":7,"o":14.28,"t":"2026-09-30T14:45:00Z","v":209,"vw":14.25},{"c":14.32,"h":14.33,"l":14.32,"n":2,"o":14.33,"t":"2026-09-30T17:00:00Z","v":266,"vw":14.326241},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-30T17:15:00Z","v":116,"vw":14.28},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-09-30T17:30:00Z","v":328,"vw":14.33},{"c":14.39,"h":14.47,"l":14.39,"n":19,"o":14.45,"t":"2026-09-30T18:00:00Z","v":2887,"vw":14.443239},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-09-30T18:15:00Z","v":131,"vw":14.36},{"c":14.5614,"h":14.5614,"l":14.56,"n":4,"o":14.56,"t":"2026-10-01T14:00:00Z","v":502,"vw":14.56112},{"c":14.47,"h":14.535,"l":14.47,"n":4,"o":14.535,"t":"2026-10-01T14:15:00Z","v":702,"vw":14.516429},{"c":14.4942,"h":14.4942,"l":14.4942,"n":3,"o":14.4942,"t":"2026-10-01T14:30:00Z","v":358,"vw":14.4942},{"c":14.65,"h":14.65,"l":14.64,"n":9,"o":14.64,"t":"2026-10-01T14:45:00Z","v":609,"vw":14.642},{"c":14.67,"h":14.72,"l":14.67,"n":3,"o":14.72,"t":"2026-10-01T15:00:00Z","v":564,"vw":14.711119},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-10-01T15:15:00Z","v":231,"vw":14.62},{"c":14.58,"h":14.58,"l":14.555,"n":2,"o":14.555,"t":"2026-10-01T15:45:00Z","v":666,"vw":14.562545},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-01T16:00:00Z","v":120,"vw":14.6},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-01T17:00:00Z","v":300,"vw":14.53},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-01T17:15:00Z","v":200,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-01T19:00:00Z","v":1387,"vw":14.57},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-10-01T19:45:00Z","v":370,"vw":14.38},{"c":15.06,"h":15.07,"l":15.06,"n":6,"o":15.07,"t":"2026-10-02T13:30:00Z","v":1167,"vw":15.068223},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-02T13:45:00Z","v":132,"vw":15.16},{"c":15.305,"h":15.305,"l":15.305,"n":3,"o":15.305,"t":"2026-10-02T14:00:00Z","v":155,"vw":15.305},{"c":15.27,"h":15.27,"l":15.27,"n":6,"o":15.27,"t":"2026-10-02T14:15:00Z","v":429,"vw":15.27},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-02T14:30:00Z","v":379,"vw":15.3},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-02T15:15:00Z","v":655,"vw":15.27},{"c":15.31,"h":15.32,"l":15.31,"n":8,"o":15.32,"t":"2026-10-02T15:45:00Z","v":2236,"vw":15.318636},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-02T16:30:00Z","v":120,"vw":15.25},{"c":15.25,"h":15.27,"l":15.25,"n":29,"o":15.27,"t":"2026-10-02T16:45:00Z","v":10020,"vw":15.255247},{"c":15.27,"h":15.27,"l":15.27,"n":4,"o":15.27,"t":"2026-10-02T17:30:00Z","v":321,"vw":15.27},{"c":15.26,"h":15.26,"l":15.26,"n":5,"o":15.26,"t":"2026-10-02T19:30:00Z","v":600,"vw":15.26},{"c":15.16,"h":15.23,"l":15.16,"n":6,"o":15.23,"t":"2026-10-02T19:45:00Z","v":1057,"vw":15.200894},{"c":15.1087,"h":15.1087,"l":15.1,"n":9,"o":15.1,"t":"2026-10-05T13:30:00Z","v":437,"vw":15.104856},{"c":15.32,"h":15.32,"l":15.3,"n":9,"o":15.3,"t":"2026-10-05T13:45:00Z","v":575,"vw":15.306222},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-05T14:00:00Z","v":2000,"vw":15.38},{"c":15.5499,"h":15.5499,"l":15.46,"n":2,"o":15.46,"t":"2026-10-05T14:30:00Z","v":880,"vw":15.470216},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-05T14:45:00Z","v":100,"vw":15.5},{"c":15.5494,"h":15.63,"l":15.475,"n":31,"o":15.475,"t":"2026-10-05T15:00:00Z","v":3265,"vw":15.511615},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-05T15:15:00Z","v":211,"vw":15.46},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-05T16:00:00Z","v":400,"vw":15.49},{"c":15.58,"h":15.58,"l":15.51,"n":3,"o":15.51,"t":"2026-10-05T16:15:00Z","v":450,"vw":15.548889},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-05T16:30:00Z","v":144,"vw":15.55},{"c":15.5432,"h":15.5432,"l":15.5432,"n":1,"o":15.5432,"t":"2026-10-05T16:45:00Z","v":200,"vw":15.5432},{"c":15.5116,"h":15.5116,"l":15.5116,"n":2,"o":15.5116,"t":"2026-10-05T17:00:00Z","v":103,"vw":15.5116},{"c":15.6599,"h":15.6599,"l":15.6599,"n":3,"o":15.6599,"t":"2026-10-05T18:15:00Z","v":129,"vw":15.6599},{"c":15.65,"h":15.65,"l":15.65,"n":5,"o":15.65,"t":"2026-10-05T19:00:00Z","v":854,"vw":15.65},{"c":15.6,"h":15.65,"l":15.6,"n":4,"o":15.65,"t":"2026-10-06T13:45:00Z","v":1352,"vw":15.60372},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-06T14:45:00Z","v":100,"vw":15.66},{"c":15.63,"h":15.63,"l":15.63,"n":4,"o":15.63,"t":"2026-10-06T15:45:00Z","v":317,"vw":15.63},{"c":15.66,"h":15.66,"l":15.66,"n":4,"o":15.66,"t":"2026-10-06T16:30:00Z","v":566,"vw":15.66},{"c":15.5957,"h":15.62,"l":15.5957,"n":2,"o":15.62,"t":"2026-10-06T17:30:00Z","v":245,"vw":15.605718},{"c":15.615,"h":15.615,"l":15.615,"n":1,"o":15.615,"t":"2026-10-06T18:15:00Z","v":1000,"vw":15.615},{"c":15.595,"h":15.595,"l":15.585,"n":3,"o":15.585,"t":"2026-10-06T18:45:00Z","v":551,"vw":15.586867},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-06T19:30:00Z","v":100,"vw":15.61},{"c":15.235,"h":15.235,"l":15.235,"n":1,"o":15.235,"t":"2026-10-07T13:30:00Z","v":100,"vw":15.235},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-07T14:15:00Z","v":116,"vw":15.1},{"c":15.11,"h":15.11,"l":15.11,"n":3,"o":15.11,"t":"2026-10-07T14:30:00Z","v":330,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-07T14:45:00Z","v":200,"vw":15.1},{"c":15.1399,"h":15.1399,"l":15.1399,"n":1,"o":15.1399,"t":"2026-10-07T16:15:00Z","v":275,"vw":15.1399},{"c":15.13,"h":15.13,"l":15.13,"n":3,"o":15.13,"t":"2026-10-07T18:15:00Z","v":196,"vw":15.13},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-07T18:45:00Z","v":100,"vw":15.16},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-07T19:45:00Z","v":100,"vw":15.19},{"c":15,"h":15.02,"l":15,"n":7,"o":15.02,"t":"2026-10-08T13:45:00Z","v":358,"vw":15.012395},{"c":14.98,"h":14.99,"l":14.97,"n":10,"o":14.97,"t":"2026-10-08T14:00:00Z","v":2288,"vw":14.980454},{"c":14.9601,"h":14.975,"l":14.9601,"n":4,"o":14.975,"t":"2026-10-08T14:15:00Z","v":701,"vw":14.972841},{"c":14.99,"h":14.99,"l":14.97,"n":6,"o":14.97,"t":"2026-10-08T14:30:00Z","v":1673,"vw":14.9724},{"c":14.94,"h":14.9601,"l":14.94,"n":16,"o":14.9601,"t":"2026-10-08T15:30:00Z","v":865,"vw":14.947189},{"c":14.94,"h":14.96,"l":14.94,"n":3,"o":14.96,"t":"2026-10-08T15:45:00Z","v":203,"vw":14.94995},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-08T16:15:00Z","v":108,"vw":14.99},{"c":14.88,"h":14.9134,"l":14.87,"n":12,"o":14.9134,"t":"2026-10-08T17:00:00Z","v":771,"vw":14.892915},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-08T17:30:00Z","v":200,"vw":14.83},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-08T17:45:00Z","v":100,"vw":14.88},{"c":14.9,"h":14.9,"l":14.89,"n":3,"o":14.89,"t":"2026-10-08T18:45:00Z","v":227,"vw":14.895},{"c":15.08,"h":15.08,"l":14.97,"n":9,"o":14.97,"t":"2026-10-08T19:45:00Z","v":1104,"vw":15.023168},{"c":15.16,"h":15.16,"l":15.16,"n":3,"o":15.16,"t":"2026-10-08T20:00:00Z","v":1837,"vw":15.16},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-09T08:00:00Z","v":204,"vw":15.23},{"c":15.27,"h":15.33,"l":15.27,"n":11,"o":15.33,"t":"2026-10-09T13:30:00Z","v":1226,"vw":15.320033},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-09T13:45:00Z","v":104,"vw":15.59},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-09T14:15:00Z","v":129,"vw":15.59},{"c":15.59,"h":15.59,"l":15.56,"n":2,"o":15.56,"t":"2026-10-09T14:30:00Z","v":420,"vw":15.568571},{"c":15.6399,"h":15.6399,"l":15.63,"n":3,"o":15.63,"t":"2026-10-09T14:45:00Z","v":638,"vw":15.633693},{"c":15.3749,"h":15.3749,"l":15.361,"n":3,"o":15.361,"t":"2026-10-09T15:15:00Z","v":1831,"vw":15.36795},{"c":15.45,"h":15.45,"l":15.41,"n":3,"o":15.41,"t":"2026-10-09T16:00:00Z","v":300,"vw":15.428333},{"c":15.39,"h":15.45,"l":15.39,"n":12,"o":15.45,"t":"2026-10-09T16:15:00Z","v":1022,"vw":15.427895},{"c":15.42,"h":15.42,"l":15.39,"n":39,"o":15.39,"t":"2026-10-09T16:30:00Z","v":18817,"vw":15.398116},{"c":15.42,"h":15.42,"l":15.42,"n":7,"o":15.42,"t":"2026-10-09T16:45:00Z","v":286,"vw":15.42},{"c":15.41,"h":15.41,"l":15.4,"n":13,"o":15.41,"t":"2026-10-09T17:00:00Z","v":8893,"vw":15.407697},{"c":15.37,"h":15.38,"l":15.37,"n":6,"o":15.38,"t":"2026-10-09T17:15:00Z","v":1243,"vw":15.370969},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-10-09T17:30:00Z","v":8170,"vw":15.37},{"c":15.39,"h":15.39,"l":15.39,"n":8,"o":15.39,"t":"2026-10-09T17:45:00Z","v":15454,"vw":15.39},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-09T18:15:00Z","v":998,"vw":15.42},{"c":15.47,"h":15.5,"l":15.43,"n":8,"o":15.43,"t":"2026-10-09T18:45:00Z","v":1324,"vw":15.452996},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-09T19:15:00Z","v":106,"vw":15.44},{"c":15.37,"h":15.37,"l":15.37,"n":5,"o":15.37,"t":"2026-10-09T19:45:00Z","v":404,"vw":15.37},{"c":15.3683,"h":15.3683,"l":15.3683,"n":1,"o":15.3683,"t":"2026-10-12T13:45:00Z","v":290,"vw":15.3683},{"c":15.3,"h":15.3,"l":15.3,"n":6,"o":15.3,"t":"2026-10-12T14:00:00Z","v":302,"vw":15.3},{"c":15.235,"h":15.235,"l":15.235,"n":1,"o":15.235,"t":"2026-10-12T16:15:00Z","v":210,"vw":15.235},{"c":15.24,"h":15.25,"l":15.24,"n":4,"o":15.25,"t":"2026-10-12T17:00:00Z","v":307,"vw":15.243333},{"c":15.2124,"h":15.2124,"l":15.2124,"n":2,"o":15.2124,"t":"2026-10-12T18:00:00Z","v":216,"vw":15.2124},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-12T19:00:00Z","v":392,"vw":15.25},{"c":15.25,"h":15.26,"l":15.25,"n":7,"o":15.25,"t":"2026-10-12T19:15:00Z","v":3100,"vw":15.258813},{"c":15.2388,"h":15.2388,"l":15.2388,"n":1,"o":15.2388,"t":"2026-10-12T19:30:00Z","v":100,"vw":15.2388},{"c":15.17,"h":15.17,"l":15.16,"n":5,"o":15.16,"t":"2026-10-12T19:45:00Z","v":919,"vw":15.16875},{"c":15.07,"h":15.08,"l":15.07,"n":5,"o":15.08,"t":"2026-10-13T14:00:00Z","v":223,"vw":15.075},{"c":15.01,"h":15.03,"l":15.01,"n":4,"o":15.03,"t":"2026-10-13T14:15:00Z","v":5313,"vw":15.014274},{"c":15.12,"h":15.12,"l":15.12,"n":5,"o":15.12,"t":"2026-10-13T14:45:00Z","v":662,"vw":15.12},{"c":15.12,"h":15.12,"l":15.12,"n":2,"o":15.12,"t":"2026-10-13T15:30:00Z","v":662,"vw":15.12},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-13T16:00:00Z","v":100,"vw":15.08},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-13T16:30:00Z","v":100,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-13T16:45:00Z","v":200,"vw":15.1},{"c":15.0589,"h":15.06,"l":15.05,"n":7,"o":15.05,"t":"2026-10-13T19:30:00Z","v":691,"vw":15.054898},{"c":15.09,"h":15.1,"l":15.09,"n":4,"o":15.1,"t":"2026-10-13T19:45:00Z","v":232,"vw":15.095},{"c":14.751,"h":14.751,"l":14.751,"n":2,"o":14.751,"t":"2026-10-14T13:45:00Z","v":378,"vw":14.751},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-14T14:15:00Z","v":164,"vw":14.73},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-14T14:45:00Z","v":201,"vw":14.77},{"c":14.7,"h":14.77,"l":14.7,"n":5,"o":14.77,"t":"2026-10-14T15:30:00Z","v":222,"vw":14.735854},{"c":14.68,"h":14.68,"l":14.68,"n":4,"o":14.68,"t":"2026-10-14T16:15:00Z","v":212,"vw":14.68},{"c":14.63,"h":14.63,"l":14.6006,"n":3,"o":14.6006,"t":"2026-10-14T18:00:00Z","v":350,"vw":14.6104},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-14T19:00:00Z","v":100,"vw":14.59},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-14T19:15:00Z","v":112,"vw":14.63},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-14T19:45:00Z","v":124,"vw":14.69},{"c":14.58,"h":14.58,"l":14.58,"n":3,"o":14.58,"t":"2026-10-14T21:30:00Z","v":204,"vw":14.58},{"c":14.41,"h":14.48,"l":14.33,"n":67,"o":14.48,"t":"2026-10-15T13:30:00Z","v":15805,"vw":14.400305},{"c":14.35,"h":14.38,"l":14.35,"n":68,"o":14.38,"t":"2026-10-15T13:45:00Z","v":11504,"vw":14.362085},{"c":14.24,"h":14.24,"l":14.24,"n":11,"o":14.24,"t":"2026-10-15T14:00:00Z","v":1010,"vw":14.24},{"c":14.36,"h":14.36,"l":14.32,"n":6,"o":14.32,"t":"2026-10-15T14:30:00Z","v":908,"vw":14.338248},{"c":14.4561,"h":14.46,"l":14.4561,"n":3,"o":14.46,"t":"2026-10-15T14:45:00Z","v":780,"vw":14.4591},{"c":14.52,"h":14.5784,"l":14.52,"n":4,"o":14.5784,"t":"2026-10-15T15:15:00Z","v":2902,"vw":14.576349},{"c":14.51,"h":14.51,"l":14.4701,"n":2,"o":14.4701,"t":"2026-10-15T16:00:00Z","v":600,"vw":14.49005},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-10-15T16:30:00Z","v":200,"vw":14.38},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-15T17:30:00Z","v":200,"vw":14.46},{"c":14.43,"h":14.44,"l":14.43,"n":3,"o":14.44,"t":"2026-10-15T18:00:00Z","v":508,"vw":14.435},{"c":14.46,"h":14.46,"l":14.4599,"n":2,"o":14.4599,"t":"2026-10-15T18:45:00Z","v":298,"vw":14.459934},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-15T19:15:00Z","v":100,"vw":14.56},{"c":14.525,"h":14.525,"l":14.525,"n":1,"o":14.525,"t":"2026-10-15T19:30:00Z","v":2280,"vw":14.525},{"c":14.56,"h":14.59,"l":14.56,"n":6,"o":14.59,"t":"2026-10-15T19:45:00Z","v":1310,"vw":14.573955},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-16T08:00:00Z","v":108,"vw":14.92},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-16T12:30:00Z","v":309,"vw":15.07},{"c":15.0554,"h":15.0554,"l":15.0554,"n":1,"o":15.0554,"t":"2026-10-16T13:15:00Z","v":100,"vw":15.0554},{"c":14.765,"h":14.765,"l":14.55,"n":12,"o":14.55,"t":"2026-10-16T13:30:00Z","v":378,"vw":14.621192},{"c":14.7177,"h":14.7177,"l":14.7177,"n":1,"o":14.7177,"t":"2026-10-16T13:45:00Z","v":100,"vw":14.7177},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-16T14:00:00Z","v":100,"vw":14.87},{"c":14.47,"h":14.625,"l":14.47,"n":5,"o":14.625,"t":"2026-10-16T14:45:00Z","v":400,"vw":14.55},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-16T15:30:00Z","v":1000,"vw":14.38},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-16T15:45:00Z","v":400,"vw":14.37},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-16T16:45:00Z","v":146,"vw":14.32},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-16T18:15:00Z","v":242,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-16T18:45:00Z","v":480,"vw":14.05},{"c":14.0599,"h":14.0599,"l":14.05,"n":4,"o":14.05,"t":"2026-10-16T19:00:00Z","v":350,"vw":14.0566},{"c":14.4206,"h":14.4206,"l":14.4206,"n":1,"o":14.4206,"t":"2026-10-19T13:45:00Z","v":182,"vw":14.4206},{"c":14.78,"h":14.78,"l":14.78,"n":4,"o":14.78,"t":"2026-10-19T15:15:00Z","v":1188,"vw":14.78},{"c":14.735,"h":14.735,"l":14.735,"n":1,"o":14.735,"t":"2026-10-19T18:30:00Z","v":100,"vw":14.735},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-19T19:45:00Z","v":499,"vw":14.77},{"c":14.62,"h":14.62,"l":14.62,"n":3,"o":14.62,"t":"2026-10-20T13:30:00Z","v":449,"vw":14.62},{"c":14.955,"h":14.955,"l":14.955,"n":1,"o":14.955,"t":"2026-10-20T14:00:00Z","v":435,"vw":14.955},{"c":15.0922,"h":15.1,"l":15.09,"n":15,"o":15.1,"t":"2026-10-20T15:00:00Z","v":2350,"vw":15.090855},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-20T16:30:00Z","v":100,"vw":15.03},{"c":15.03,"h":15.08,"l":15.03,"n":6,"o":15.08,"t":"2026-10-20T16:45:00Z","v":1750,"vw":15.058571},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-20T18:00:00Z","v":100,"vw":15.04},{"c":15.05,"h":15.05,"l":15.05,"n":6,"o":15.05,"t":"2026-10-20T18:45:00Z","v":1165,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-20T19:00:00Z","v":100,"vw":15.05},{"c":15.065,"h":15.065,"l":15.05,"n":6,"o":15.05,"t":"2026-10-20T19:15:00Z","v":654,"vw":15.060833},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-20T19:45:00Z","v":435,"vw":15.01},{"c":15.45,"h":15.52,"l":15.45,"n":6,"o":15.52,"t":"2026-10-21T13:30:00Z","v":734,"vw":15.470173},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-21T14:15:00Z","v":100,"vw":15.49},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-21T14:45:00Z","v":100,"vw":15.54},{"c":15.52,"h":15.52,"l":15.48,"n":4,"o":15.48,"t":"2026-10-21T15:45:00Z","v":748,"vw":15.5},{"c":15.555,"h":15.555,"l":15.555,"n":5,"o":15.555,"t":"2026-10-21T16:00:00Z","v":330,"vw":15.555},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-10-21T16:30:00Z","v":107,"vw":15.57},{"c":15.54,"h":15.54,"l":15.54,"n":12,"o":15.54,"t":"2026-10-21T17:30:00Z","v":3758,"vw":15.54},{"c":15.57,"h":15.57,"l":15.56,"n":4,"o":15.56,"t":"2026-10-21T17:45:00Z","v":261,"vw":15.565146},{"c":15.5386,"h":15.5386,"l":15.5386,"n":2,"o":15.5386,"t":"2026-10-21T18:45:00Z","v":107,"vw":15.5386},{"c":15.6062,"h":15.6062,"l":15.58,"n":7,"o":15.58,"t":"2026-10-21T19:15:00Z","v":700,"vw":15.584879},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-21T19:45:00Z","v":900,"vw":15.52},{"c":15.78,"h":15.78,"l":15.78,"n":3,"o":15.78,"t":"2026-10-21T20:00:00Z","v":200,"vw":15.78},{"c":15.53,"h":15.61,"l":15.51,"n":14,"o":15.51,"t":"2026-10-22T14:45:00Z","v":4221,"vw":15.520732},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-22T15:45:00Z","v":118,"vw":15.45},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-22T19:45:00Z","v":503,"vw":15.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.175,"strike":18.32576476478896,"iv":0.5649947946893363,"gamma":0.09702818925347169,"theta":-0.009993156493786192,"vega":0.010018973487126,"rho":0.001618858551233057,"breakevenPct":21.15759505428265},{"delta":0.2,"premium":0.20936872621942826,"strike":17.312625475611434,"iv":0.46812055426715987,"gamma":0.14030027006309398,"theta":-0.009952194637605568,"vega":0.011975014705013373,"rho":0.002170723493798771,"breakevenPct":14.747833672762706},{"delta":0.25,"premium":0.24443544920444063,"strike":16.740860677274124,"iv":0.41152987435637334,"gamma":0.18266210967064656,"theta":-0.009917464023094576,"vega":0.01349442790176581,"rho":0.002722561038494709,"breakevenPct":11.233111502806597},{"delta":0.3,"premium":0.27636447384319063,"strike":16.31514034875746,"iv":0.3635294809433644,"gamma":0.2264393596135379,"theta":-0.00967313445518405,"vega":0.014765350406493294,"rho":0.0032759421189259897,"breakevenPct":8.65425555075737},{"delta":0.35,"premium":0.31189371999717347,"strike":15.956750109101188,"iv":0.32391010212174876,"gamma":0.2637913760203284,"theta":-0.00940610357356926,"vega":0.01572318722679218,"rho":0.003831831917737357,"breakevenPct":6.539907197762685},{"delta":0.4,"premium":0.3576831874532867,"strike":15.790242954715321,"iv":0.3081756604019874,"gamma":0.28283220859597613,"theta":-0.00907437653326831,"vega":0.015788765502672414,"rho":0.004394871278223055,"breakevenPct":5.749352600973206},{"delta":0.45,"premium":0.40347265490939993,"strike":15.623735800329454,"iv":0.29244121868222606,"gamma":0.3018730411716238,"theta":-0.00874264949296736,"vega":0.015854343778552646,"rho":0.004957910638708751,"breakevenPct":4.958798004183729},{"delta":0.5,"premium":0.4492621223655131,"strike":15.457228645943589,"iv":0.2767067769624647,"gamma":0.3209138737472715,"theta":-0.008410922452666409,"vega":0.015919922054432878,"rho":0.005520949999194448,"breakevenPct":4.168243407394251},{"delta":0.55,"premium":0.49505158982162634,"strike":15.290721491557722,"iv":0.2609723352427033,"gamma":0.33995470632291913,"theta":-0.008079195412365459,"vega":0.015985500330313113,"rho":0.006083989359680145,"breakevenPct":3.3776888106047727},{"delta":0.6,"premium":0.5408410572777396,"strike":15.124214337171857,"iv":0.24523789352294198,"gamma":0.35899553889856683,"theta":-0.007747468372064508,"vega":0.016051078606193345,"rho":0.006647028720165841,"breakevenPct":2.587134213815296}],"put":[{"delta":0.1,"premium":0.18959858099926968,"strike":11.583943239970786,"iv":0.8504670747134215,"gamma":0.04868846915053408,"theta":-0.010735820974222087,"vega":0.007525875844971924,"rho":-0.001397431718771123,"breakevenPct":25.38084702703656},{"delta":0.15,"premium":0.22449945457197698,"strike":12.97997818287908,"iv":0.6206352905220749,"gamma":0.087484736579987,"theta":-0.010422464860226806,"vega":0.010025397277159346,"rho":-0.002058583595509664,"breakevenPct":16.4670679220229},{"delta":0.2,"premium":0.27061335507636775,"strike":13.608178067684904,"iv":0.53527472342671,"gamma":0.12389754879666581,"theta":-0.010436364867940471,"vega":0.011918854743236104,"rho":-0.0027270994498594715,"breakevenPct":12.65510993707573},{"delta":0.25,"premium":0.3856109911068407,"strike":14.097841132693532,"iv":0.5117957375289163,"gamma":0.1439090883647976,"theta":-0.011570466526402982,"vega":0.013474784211523321,"rho":-0.0034381449864042297,"breakevenPct":10.201505294127758},{"delta":0.3,"premium":0.6195733529601777,"strike":14.365226689097346,"iv":0.5920874572891663,"gamma":0.1356076395311291,"theta":-0.014631976151061255,"vega":0.014460325346222989,"rho":-0.004222641316358179,"breakevenPct":9.982623862886916},{"delta":0.35,"premium":0.8535357148135148,"strike":14.632612245501159,"iv":0.6723791770494163,"gamma":0.12730619069746058,"theta":-0.01769348577571953,"vega":0.015445866480922655,"rho":-0.005007137646312129,"breakevenPct":9.763742431646072},{"delta":0.4,"premium":1.087498076666852,"strike":14.899997801904973,"iv":0.7526708968096665,"gamma":0.11900474186379204,"theta":-0.020754995400377806,"vega":0.016431407615622323,"rho":-0.005791633976266079,"breakevenPct":9.54486100040523},{"delta":0.45,"premium":1.541958388375165,"strike":15.41347424042272,"iv":0.8503443857331572,"gamma":0.10893295904887715,"theta":-0.023801981505944515,"vega":0.016820673712021134,"rho":-0.006753444069578156,"breakevenPct":9.158376869367675},{"delta":0.5,"premium":2.1281538969616904,"strike":16.073976221928664,"iv":0.9584025099075297,"gamma":0.09780350066050199,"theta":-0.02684029062087186,"vega":0.016853698811096433,"rho":-0.007821189222787898,"breakevenPct":8.67175949595956},{"delta":0.55,"premium":2.7143494055482167,"strike":16.73447820343461,"iv":1.0664606340819023,"gamma":0.08667404227212681,"theta":-0.029878599735799205,"vega":0.01688672391017173,"rho":-0.008888934375997644,"breakevenPct":8.185142122551444},{"delta":0.6,"premium":1.687001399580126,"strike":16.33729881035689,"iv":0.6122032190342898,"gamma":0.14890524842547234,"theta":-0.016107137858642408,"vega":0.01649524142757173,"rho":-0.008715054348453601,"breakevenPct":4.058301173695039},{"delta":0.65,"premium":2.3343072078376492,"strike":17.037088873338,"iv":0.7010065780265922,"gamma":0.12630202939118262,"theta":-0.0173667599720084,"vega":0.015655493351994402,"rho":-0.009824907965731973,"breakevenPct":3.7145928912878157},{"delta":0.7,"premium":2.981613016095171,"strike":17.736878936319105,"iv":0.7898099370188942,"gamma":0.10369881035689296,"theta":-0.018626382085374385,"vega":0.014815745276417075,"rho":-0.010934761583010343,"breakevenPct":3.370884608880593},{"delta":0.75,"premium":4.161000000000001,"strike":18.96,"iv":0.9371520000000001,"gamma":0.07887999999999999,"theta":-0.020444000000000004,"vega":0.013635999999999999,"rho":-0.01246613197685439,"breakevenPct":3.084479371316299}]},"raw":{"call":[{"delta":0.15,"premium":0.175,"strike":18.32576476478896,"iv":0.5649947946893363,"gamma":0.09702818925347169,"theta":-0.009993156493786192,"vega":0.010018973487126,"rho":0.001618858551233057,"breakevenPct":21.15759505428265},{"delta":0.2,"premium":0.20936872621942826,"strike":17.312625475611434,"iv":0.46812055426715987,"gamma":0.14030027006309398,"theta":-0.009952194637605568,"vega":0.011975014705013373,"rho":0.002170723493798771,"breakevenPct":14.747833672762706},{"delta":0.25,"premium":0.24443544920444063,"strike":16.740860677274124,"iv":0.41152987435637334,"gamma":0.18266210967064656,"theta":-0.009917464023094576,"vega":0.01349442790176581,"rho":0.002722561038494709,"breakevenPct":11.233111502806597},{"delta":0.3,"premium":0.27636447384319063,"strike":16.31514034875746,"iv":0.3635294809433644,"gamma":0.2264393596135379,"theta":-0.00967313445518405,"vega":0.014765350406493294,"rho":0.0032759421189259897,"breakevenPct":8.65425555075737},{"delta":0.35,"premium":0.31189371999717347,"strike":15.956750109101188,"iv":0.32391010212174876,"gamma":0.2637913760203284,"theta":-0.00940610357356926,"vega":0.01572318722679218,"rho":0.003831831917737357,"breakevenPct":6.539907197762685},{"delta":0.4,"premium":0.3576831874532867,"strike":15.790242954715321,"iv":0.3081756604019874,"gamma":0.28283220859597613,"theta":-0.00907437653326831,"vega":0.015788765502672414,"rho":0.004394871278223055,"breakevenPct":5.749352600973206},{"delta":0.45,"premium":0.40347265490939993,"strike":15.623735800329454,"iv":0.29244121868222606,"gamma":0.3018730411716238,"theta":-0.00874264949296736,"vega":0.015854343778552646,"rho":0.004957910638708751,"breakevenPct":4.958798004183729},{"delta":0.5,"premium":0.4492621223655131,"strike":15.457228645943589,"iv":0.2767067769624647,"gamma":0.3209138737472715,"theta":-0.008410922452666409,"vega":0.015919922054432878,"rho":0.005520949999194448,"breakevenPct":4.168243407394251},{"delta":0.55,"premium":0.49505158982162634,"strike":15.290721491557722,"iv":0.2609723352427033,"gamma":0.33995470632291913,"theta":-0.008079195412365459,"vega":0.015985500330313113,"rho":0.006083989359680145,"breakevenPct":3.3776888106047727},{"delta":0.6,"premium":0.5408410572777396,"strike":15.124214337171857,"iv":0.24523789352294198,"gamma":0.35899553889856683,"theta":-0.007747468372064508,"vega":0.016051078606193345,"rho":0.006647028720165841,"breakevenPct":2.587134213815296}],"put":[{"delta":0.1,"premium":0.18959858099926968,"strike":11.583943239970786,"iv":0.8504670747134215,"gamma":0.04868846915053408,"theta":-0.010735820974222087,"vega":0.007525875844971924,"rho":-0.001397431718771123,"breakevenPct":25.38084702703656},{"delta":0.15,"premium":0.22449945457197698,"strike":12.97997818287908,"iv":0.6206352905220749,"gamma":0.087484736579987,"theta":-0.010422464860226806,"vega":0.010025397277159346,"rho":-0.002058583595509664,"breakevenPct":16.4670679220229},{"delta":0.2,"premium":0.27061335507636775,"strike":13.608178067684904,"iv":0.53527472342671,"gamma":0.12389754879666581,"theta":-0.010436364867940471,"vega":0.011918854743236104,"rho":-0.0027270994498594715,"breakevenPct":12.65510993707573},{"delta":0.25,"premium":0.3856109911068407,"strike":14.097841132693532,"iv":0.5117957375289163,"gamma":0.1439090883647976,"theta":-0.011570466526402982,"vega":0.013474784211523321,"rho":-0.0034381449864042297,"breakevenPct":10.201505294127758},{"delta":0.3,"premium":0.6195733529601777,"strike":14.365226689097346,"iv":0.5920874572891663,"gamma":0.1356076395311291,"theta":-0.014631976151061255,"vega":0.014460325346222989,"rho":-0.004222641316358179,"breakevenPct":9.982623862886916},{"delta":0.35,"premium":0.8535357148135148,"strike":14.632612245501159,"iv":0.6723791770494163,"gamma":0.12730619069746058,"theta":-0.01769348577571953,"vega":0.015445866480922655,"rho":-0.005007137646312129,"breakevenPct":9.763742431646072},{"delta":0.4,"premium":1.087498076666852,"strike":14.899997801904973,"iv":0.7526708968096665,"gamma":0.11900474186379204,"theta":-0.020754995400377806,"vega":0.016431407615622323,"rho":-0.005791633976266079,"breakevenPct":9.54486100040523},{"delta":0.45,"premium":1.541958388375165,"strike":15.41347424042272,"iv":0.8503443857331572,"gamma":0.10893295904887715,"theta":-0.023801981505944515,"vega":0.016820673712021134,"rho":-0.006753444069578156,"breakevenPct":9.158376869367675},{"delta":0.5,"premium":2.1281538969616904,"strike":16.073976221928664,"iv":0.9584025099075297,"gamma":0.09780350066050199,"theta":-0.02684029062087186,"vega":0.016853698811096433,"rho":-0.007821189222787898,"breakevenPct":8.67175949595956},{"delta":0.55,"premium":2.7143494055482167,"strike":16.73447820343461,"iv":1.0664606340819023,"gamma":0.08667404227212681,"theta":-0.029878599735799205,"vega":0.01688672391017173,"rho":-0.008888934375997644,"breakevenPct":8.185142122551444},{"delta":0.6,"premium":1.687001399580126,"strike":16.33729881035689,"iv":0.6122032190342898,"gamma":0.14890524842547234,"theta":-0.016107137858642408,"vega":0.01649524142757173,"rho":-0.008715054348453601,"breakevenPct":4.058301173695039},{"delta":0.65,"premium":2.3343072078376492,"strike":17.037088873338,"iv":0.7010065780265922,"gamma":0.12630202939118262,"theta":-0.0173667599720084,"vega":0.015655493351994402,"rho":-0.009824907965731973,"breakevenPct":3.7145928912878157},{"delta":0.7,"premium":2.981613016095171,"strike":17.736878936319105,"iv":0.7898099370188942,"gamma":0.10369881035689296,"theta":-0.018626382085374385,"vega":0.014815745276417075,"rho":-0.010934761583010343,"breakevenPct":3.370884608880593},{"delta":0.75,"premium":4.161000000000001,"strike":18.96,"iv":0.9371520000000001,"gamma":0.07887999999999999,"theta":-0.020444000000000004,"vega":0.013635999999999999,"rho":-0.01246613197685439,"breakevenPct":3.084479371316299}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}