{"symbol":"BZQ","url":"https://intraalpha.com/companies/BZQ","capturedAt":"2026-10-22T13:27:06.979Z","state":"ready","quote":{"symbol":"BZQ","last_price":13.872,"prev_close":13.6137,"regular_close":13.872,"change":0.2583,"change_pct":1.8974,"regular_change":0.2583,"regular_change_pct":1.8974,"extended_change":0,"extended_change_pct":0,"bid":13.68,"ask":14.27,"bid_size":400,"ask_size":400,"volume":28932,"vwap":13.869391,"open":13.61,"high":13.9332,"low":13.61,"close":13.872,"trade_count":135,"last_trade_at":"2026-10-22T00:00:00.153425782Z","last_quote_at":"2026-10-22T13:25:43.337768607Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:26:56.70759788-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0767,"inception_date":"2009-06-16","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:27:05.956662+00:00"},"optionObservedAt":"2026-10-21T19:59:18.633Z","bars":[{"c":14.4118,"h":14.4118,"l":14.4118,"n":1,"o":14.4118,"t":"2026-10-15T13:35:00Z","v":800,"vw":14.4118},{"c":14.12,"h":14.12,"l":14.12,"n":4,"o":14.12,"t":"2026-10-15T14:05:00Z","v":327,"vw":14.12},{"c":13.902036,"h":13.902036,"l":13.902036,"n":2,"o":13.902036,"t":"2026-10-15T15:10:00Z","v":611,"vw":13.902036},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T17:00:00Z","v":100,"vw":14.11},{"c":14.175,"h":14.175,"l":14.175,"n":3,"o":14.175,"t":"2026-10-15T18:50:00Z","v":1200,"vw":14.175},{"c":14.25,"h":14.25,"l":14.25,"n":5,"o":14.25,"t":"2026-10-15T19:10:00Z","v":2754,"vw":14.25},{"c":14.315,"h":14.315,"l":14.315,"n":1,"o":14.315,"t":"2026-10-15T19:15:00Z","v":649,"vw":14.315},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-15T19:25:00Z","v":1000,"vw":14.5},{"c":14.465,"h":14.465,"l":14.465,"n":1,"o":14.465,"t":"2026-10-15T19:40:00Z","v":497,"vw":14.465},{"c":14.401,"h":14.47,"l":14.401,"n":22,"o":14.47,"t":"2026-10-15T19:50:00Z","v":694,"vw":14.45275},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-16T13:30:00Z","v":167,"vw":14.12},{"c":14.149,"h":14.15,"l":14.149,"n":4,"o":14.15,"t":"2026-10-16T14:15:00Z","v":1000,"vw":14.1493},{"c":14.2001,"h":14.2001,"l":14.2001,"n":1,"o":14.2001,"t":"2026-10-16T15:00:00Z","v":100,"vw":14.2001},{"c":14.395,"h":14.43,"l":14.395,"n":2,"o":14.43,"t":"2026-10-16T17:30:00Z","v":640,"vw":14.4125},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-16T19:25:00Z","v":198,"vw":14.29},{"c":14.246,"h":14.246,"l":14.246,"n":5,"o":14.246,"t":"2026-10-16T19:50:00Z","v":346,"vw":14.246},{"c":14.335,"h":14.35,"l":14.335,"n":4,"o":14.35,"t":"2026-10-16T19:55:00Z","v":556,"vw":14.3425},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T12:05:00Z","v":1000,"vw":14},{"c":13.92,"h":14,"l":13.92,"n":14,"o":14,"t":"2026-10-19T13:30:00Z","v":4024,"vw":13.940513},{"c":13.9,"h":13.93,"l":13.9,"n":12,"o":13.93,"t":"2026-10-19T13:35:00Z","v":1348,"vw":13.913964},{"c":13.91,"h":13.91,"l":13.91,"n":3,"o":13.91,"t":"2026-10-19T13:40:00Z","v":401,"vw":13.91},{"c":14.08,"h":14.09,"l":14.08,"n":8,"o":14.08,"t":"2026-10-19T14:00:00Z","v":3498,"vw":14.081144},{"c":14.2542,"h":14.2542,"l":14.2542,"n":1,"o":14.2542,"t":"2026-10-19T14:45:00Z","v":105,"vw":14.2542},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-19T15:35:00Z","v":148,"vw":14.23},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-19T17:40:00Z","v":150,"vw":14.34},{"c":14.245,"h":14.245,"l":14.245,"n":1,"o":14.245,"t":"2026-10-19T18:25:00Z","v":1000,"vw":14.245},{"c":14.2,"h":14.2,"l":14.2,"n":10,"o":14.2,"t":"2026-10-19T18:40:00Z","v":3657,"vw":14.2},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-19T19:20:00Z","v":125,"vw":14.18},{"c":14.2243,"h":14.2243,"l":14.2243,"n":5,"o":14.2243,"t":"2026-10-19T19:50:00Z","v":243,"vw":14.2243},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-20T08:00:00Z","v":100,"vw":14.16},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-20T12:45:00Z","v":1000,"vw":13.75},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-10-20T13:30:00Z","v":766,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-20T13:40:00Z","v":5000,"vw":13.8},{"c":13.651,"h":13.651,"l":13.651,"n":1,"o":13.651,"t":"2026-10-20T13:50:00Z","v":350,"vw":13.651},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-10-20T14:00:00Z","v":5050,"vw":13.6},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-20T14:05:00Z","v":157,"vw":13.5},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-20T14:20:00Z","v":168,"vw":13.66},{"c":13.6065,"h":13.6196,"l":13.6065,"n":3,"o":13.6196,"t":"2026-10-20T15:10:00Z","v":798,"vw":13.608142},{"c":13.49,"h":13.5,"l":13.49,"n":4,"o":13.5,"t":"2026-10-20T15:50:00Z","v":1574,"vw":13.496498},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-20T17:05:00Z","v":500,"vw":13.53},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-20T17:20:00Z","v":289,"vw":13.52},{"c":13.545,"h":13.545,"l":13.545,"n":2,"o":13.545,"t":"2026-10-20T19:05:00Z","v":813,"vw":13.545},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-10-20T19:15:00Z","v":836,"vw":13.7},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-20T19:45:00Z","v":102,"vw":13.6},{"c":13.6599,"h":13.6599,"l":13.6599,"n":3,"o":13.6599,"t":"2026-10-20T19:50:00Z","v":196,"vw":13.6599},{"c":13.61,"h":13.61,"l":13.61,"n":4,"o":13.61,"t":"2026-10-20T19:55:00Z","v":144,"vw":13.61},{"c":13.61,"h":13.61,"l":13.61,"n":2,"o":13.61,"t":"2026-10-21T13:30:00Z","v":2057,"vw":13.61},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-21T13:55:00Z","v":292,"vw":13.68},{"c":13.75,"h":13.75,"l":13.68,"n":2,"o":13.68,"t":"2026-10-21T14:05:00Z","v":2000,"vw":13.6835},{"c":13.8488,"h":13.8488,"l":13.8488,"n":1,"o":13.8488,"t":"2026-10-21T16:50:00Z","v":608,"vw":13.8488},{"c":13.9,"h":13.9,"l":13.89,"n":2,"o":13.89,"t":"2026-10-21T17:00:00Z","v":2200,"vw":13.895455},{"c":13.9,"h":13.9,"l":13.9,"n":7,"o":13.9,"t":"2026-10-21T17:15:00Z","v":8800,"vw":13.9},{"c":13.9332,"h":13.9332,"l":13.92,"n":21,"o":13.92,"t":"2026-10-21T19:05:00Z","v":11200,"vw":13.926439},{"c":13.865,"h":13.8865,"l":13.851,"n":33,"o":13.8865,"t":"2026-10-21T19:50:00Z","v":1160,"vw":13.877833}],"history":[{"c":13.858,"h":13.93,"l":13.8401,"n":64,"o":13.885,"t":"2024-10-21T04:00:00Z","v":7331,"vw":13.884278},{"c":13.9114,"h":14.1,"l":13.9114,"n":122,"o":13.96,"t":"2024-10-22T04:00:00Z","v":30117,"vw":14.088086},{"c":14.0186,"h":14.15,"l":14.0186,"n":51,"o":14.15,"t":"2024-10-23T04:00:00Z","v":2766,"vw":14.098698},{"c":13.6689,"h":14.09,"l":13.6601,"n":57,"o":14.09,"t":"2024-10-24T04:00:00Z","v":6926,"vw":13.790447},{"c":13.9199,"h":13.95,"l":13.76,"n":66,"o":13.9,"t":"2024-10-25T04:00:00Z","v":6251,"vw":13.887089},{"c":13.53,"h":13.76,"l":13.46,"n":93,"o":13.76,"t":"2024-10-28T04:00:00Z","v":12173,"vw":13.566921},{"c":13.94,"h":13.94,"l":13.5235,"n":108,"o":13.5235,"t":"2024-10-29T04:00:00Z","v":39384,"vw":13.674298},{"c":13.8503,"h":14.04,"l":13.845,"n":67,"o":14.04,"t":"2024-10-30T04:00:00Z","v":23282,"vw":13.972557},{"c":14.27,"h":14.2701,"l":14.03,"n":93,"o":14.07,"t":"2024-10-31T04:00:00Z","v":17762,"vw":14.150173},{"c":15.117,"h":15.14,"l":14.485,"n":234,"o":14.49,"t":"2024-11-01T04:00:00Z","v":34703,"vw":14.919638},{"c":14.21,"h":14.365,"l":14.0566,"n":158,"o":14.35,"t":"2024-11-04T05:00:00Z","v":22747,"vw":14.246712},{"c":13.93,"h":14.36,"l":13.92,"n":139,"o":14.27,"t":"2024-11-05T05:00:00Z","v":27280,"vw":14.112478},{"c":13.64,"h":14.5,"l":13.61,"n":123,"o":14.3,"t":"2024-11-06T05:00:00Z","v":15128,"vw":13.998813},{"c":13.75,"h":13.78,"l":13.17,"n":95,"o":13.4,"t":"2024-11-07T05:00:00Z","v":9625,"vw":13.63693},{"c":14.27,"h":14.73,"l":14.27,"n":173,"o":14.3628,"t":"2024-11-08T05:00:00Z","v":22092,"vw":14.433444},{"c":14.21,"h":14.57,"l":14.21,"n":113,"o":14.55,"t":"2024-11-11T05:00:00Z","v":8128,"vw":14.343232},{"c":14.25,"h":14.49,"l":14.22,"n":91,"o":14.27,"t":"2024-11-12T05:00:00Z","v":7279,"vw":14.295537},{"c":14.4707,"h":14.6,"l":14.37,"n":52,"o":14.37,"t":"2024-11-13T05:00:00Z","v":2582,"vw":14.438746},{"c":14.5893,"h":14.66,"l":14.515,"n":79,"o":14.64,"t":"2024-11-14T05:00:00Z","v":6325,"vw":14.56565},{"c":14.77,"h":14.8,"l":14.39,"n":151,"o":14.47,"t":"2024-11-15T05:00:00Z","v":11623,"vw":14.711724},{"c":14.6633,"h":14.92,"l":14.49,"n":180,"o":14.92,"t":"2024-11-18T05:00:00Z","v":13933,"vw":14.672008},{"c":14.763,"h":14.85,"l":14.71,"n":45,"o":14.85,"t":"2024-11-19T05:00:00Z","v":2315,"vw":14.752101},{"c":14.915,"h":14.95,"l":14.915,"n":60,"o":14.94,"t":"2024-11-20T05:00:00Z","v":2085,"vw":14.931404},{"c":15.1844,"h":15.29,"l":15.1,"n":102,"o":15.23,"t":"2024-11-21T05:00:00Z","v":4549,"vw":15.206479},{"c":14.6182,"h":15.11,"l":14.58,"n":109,"o":15.03,"t":"2024-11-22T05:00:00Z","v":6472,"vw":14.729814},{"c":14.6066,"h":14.76,"l":14.58,"n":139,"o":14.59,"t":"2024-11-25T05:00:00Z","v":19710,"vw":14.646294},{"c":14.61,"h":14.62,"l":14.36,"n":75,"o":14.58,"t":"2024-11-26T05:00:00Z","v":3927,"vw":14.465157},{"c":15.56,"h":15.65,"l":14.66,"n":246,"o":14.66,"t":"2024-11-27T05:00:00Z","v":16889,"vw":15.221228},{"c":16.74,"h":17.15,"l":16.47,"n":149,"o":17.09,"t":"2024-11-29T05:00:00Z","v":7932,"vw":16.895665},{"c":17.11,"h":17.32,"l":17,"n":172,"o":17.25,"t":"2024-12-02T05:00:00Z","v":27889,"vw":17.208683},{"c":16.92,"h":17.3,"l":16.83,"n":91,"o":17.18,"t":"2024-12-03T05:00:00Z","v":14298,"vw":16.907304},{"c":16.86,"h":16.9199,"l":16.65,"n":74,"o":16.8689,"t":"2024-12-04T05:00:00Z","v":3765,"vw":16.768916},{"c":16.26,"h":16.2925,"l":15.9299,"n":96,"o":16.0524,"t":"2024-12-05T05:00:00Z","v":17426,"vw":16.05312},{"c":16.94,"h":17.1099,"l":16.53,"n":79,"o":16.53,"t":"2024-12-06T05:00:00Z","v":5885,"vw":16.942538},{"c":16.77,"h":16.77,"l":16.42,"n":82,"o":16.479,"t":"2024-12-09T05:00:00Z","v":5471,"vw":16.560903},{"c":16.3784,"h":16.38,"l":16.34,"n":68,"o":16.34,"t":"2024-12-10T05:00:00Z","v":795,"vw":16.36},{"c":15.56,"h":16.36,"l":15.14,"n":189,"o":16.3519,"t":"2024-12-11T05:00:00Z","v":12765,"vw":15.494878},{"c":16.4305,"h":16.682,"l":15.98,"n":108,"o":15.98,"t":"2024-12-12T05:00:00Z","v":6017,"vw":16.106102},{"c":17.0647,"h":17.0647,"l":16.52,"n":141,"o":16.52,"t":"2024-12-13T05:00:00Z","v":10857,"vw":16.743368},{"c":17.8,"h":17.8,"l":17.24,"n":117,"o":17.24,"t":"2024-12-16T05:00:00Z","v":4612,"vw":17.492263},{"c":17.2322,"h":18.06,"l":17.18,"n":186,"o":17.82,"t":"2024-12-17T05:00:00Z","v":11766,"vw":17.626532},{"c":19.61,"h":19.72,"l":17.7572,"n":364,"o":17.94,"t":"2024-12-18T05:00:00Z","v":41286,"vw":18.675945},{"c":18.6788,"h":18.7,"l":18.3793,"n":191,"o":18.64,"t":"2024-12-19T05:00:00Z","v":19297,"vw":18.543959},{"c":18.3326,"h":18.4866,"l":18.011,"n":161,"o":18.4866,"t":"2024-12-20T05:00:00Z","v":19620,"vw":18.261852},{"c":18.9185,"h":19.0138,"l":18.59,"n":143,"o":18.59,"t":"2024-12-23T05:00:00Z","v":15680,"vw":18.83728},{"c":18.5419,"h":18.87,"l":18.47,"n":80,"o":18.87,"t":"2024-12-24T05:00:00Z","v":5320,"vw":18.596129},{"c":18.6798,"h":18.78,"l":18.5501,"n":90,"o":18.5501,"t":"2024-12-26T05:00:00Z","v":1420,"vw":18.627313},{"c":18.9948,"h":19.08,"l":18.85,"n":125,"o":18.89,"t":"2024-12-27T05:00:00Z","v":11818,"vw":18.992964},{"c":18.8578,"h":19.14,"l":18.7201,"n":99,"o":18.78,"t":"2024-12-30T05:00:00Z","v":10123,"vw":18.815242},{"c":19.1059,"h":19.15,"l":18.9318,"n":90,"o":19.03,"t":"2024-12-31T05:00:00Z","v":4293,"vw":19.067956},{"c":18.6856,"h":19.63,"l":18.57,"n":177,"o":19.53,"t":"2025-01-02T05:00:00Z","v":30568,"vw":19.391485},{"c":19.2098,"h":19.2098,"l":18.81,"n":109,"o":18.85,"t":"2025-01-03T05:00:00Z","v":17192,"vw":19.136985},{"c":18.4937,"h":18.5881,"l":18.01,"n":185,"o":18.388,"t":"2025-01-06T05:00:00Z","v":19813,"vw":18.306351},{"c":18.0301,"h":18.1033,"l":17.8,"n":108,"o":18.06,"t":"2025-01-07T05:00:00Z","v":6683,"vw":18.02049},{"c":18.5017,"h":18.62,"l":18.5017,"n":102,"o":18.62,"t":"2025-01-08T05:00:00Z","v":5761,"vw":18.539703},{"c":18.71,"h":18.82,"l":18.5,"n":164,"o":18.64,"t":"2025-01-10T05:00:00Z","v":13788,"vw":18.68519},{"c":18.5852,"h":18.97,"l":18.519,"n":83,"o":18.97,"t":"2025-01-13T05:00:00Z","v":4644,"vw":18.734945},{"c":18.3193,"h":18.57,"l":18.3193,"n":92,"o":18.57,"t":"2025-01-14T05:00:00Z","v":3158,"vw":18.462184},{"c":17.0605,"h":17.86,"l":17,"n":141,"o":17.621,"t":"2025-01-15T05:00:00Z","v":12943,"vw":17.313568},{"c":17.6308,"h":17.8,"l":17.27,"n":111,"o":17.27,"t":"2025-01-16T05:00:00Z","v":14901,"vw":17.672276},{"c":17.4004,"h":17.53,"l":17.22,"n":98,"o":17.53,"t":"2025-01-17T05:00:00Z","v":10257,"vw":17.303709},{"c":16.9487,"h":17.181,"l":16.8101,"n":134,"o":17.11,"t":"2025-01-21T05:00:00Z","v":6879,"vw":16.97969},{"c":16.464,"h":16.73,"l":16.2124,"n":137,"o":16.73,"t":"2025-01-22T05:00:00Z","v":7560,"vw":16.37209},{"c":16.4712,"h":16.57,"l":16.3306,"n":60,"o":16.48,"t":"2025-01-23T05:00:00Z","v":1738,"vw":16.42487},{"c":16.3087,"h":16.3087,"l":16.12,"n":87,"o":16.2399,"t":"2025-01-24T05:00:00Z","v":5746,"vw":16.179197},{"c":15.8484,"h":16.31,"l":15.82,"n":111,"o":16.31,"t":"2025-01-27T05:00:00Z","v":5036,"vw":16.027579},{"c":15.7061,"h":15.7061,"l":15.66,"n":83,"o":15.66,"t":"2025-01-28T05:00:00Z","v":887,"vw":15.68},{"c":15.836,"h":16,"l":15.745,"n":95,"o":15.88,"t":"2025-01-29T05:00:00Z","v":6382,"vw":15.79183},{"c":14.9066,"h":15.48,"l":14.777,"n":204,"o":15.35,"t":"2025-01-30T05:00:00Z","v":13262,"vw":15.0982},{"c":14.9999,"h":15,"l":14.64,"n":145,"o":14.79,"t":"2025-01-31T05:00:00Z","v":9108,"vw":14.812271},{"c":14.976,"h":15.4999,"l":14.84,"n":113,"o":15.4608,"t":"2025-02-03T05:00:00Z","v":16128,"vw":15.341204},{"c":14.8153,"h":14.8973,"l":14.65,"n":111,"o":14.8973,"t":"2025-02-04T05:00:00Z","v":2987,"vw":14.77172},{"c":14.9202,"h":15.18,"l":14.9004,"n":60,"o":15.18,"t":"2025-02-05T05:00:00Z","v":9187,"vw":15.018923},{"c":14.5796,"h":14.83,"l":14.51,"n":139,"o":14.83,"t":"2025-02-06T05:00:00Z","v":6258,"vw":14.688487},{"c":15.1222,"h":15.2199,"l":14.56,"n":86,"o":14.6,"t":"2025-02-07T05:00:00Z","v":7509,"vw":14.966183},{"c":14.74,"h":14.89,"l":14.6649,"n":110,"o":14.85,"t":"2025-02-10T05:00:00Z","v":7845,"vw":14.780707},{"c":14.445,"h":14.599,"l":14.43,"n":92,"o":14.599,"t":"2025-02-11T05:00:00Z","v":8897,"vw":14.519525},{"c":14.9809,"h":15.06,"l":14.8013,"n":125,"o":14.92,"t":"2025-02-12T05:00:00Z","v":9926,"vw":14.954618},{"c":14.851,"h":15.19,"l":14.851,"n":129,"o":15.19,"t":"2025-02-13T05:00:00Z","v":8470,"vw":15.141943},{"c":13.8185,"h":14.3,"l":13.75,"n":220,"o":14.3,"t":"2025-02-14T05:00:00Z","v":34359,"vw":13.932627},{"c":13.7902,"h":13.86,"l":13.6,"n":90,"o":13.86,"t":"2025-02-18T05:00:00Z","v":4466,"vw":13.755518},{"c":14.1421,"h":14.16,"l":13.95,"n":103,"o":13.95,"t":"2025-02-19T05:00:00Z","v":9191,"vw":14.004961},{"c":14.02,"h":14.06,"l":13.9,"n":55,"o":13.9885,"t":"2025-02-20T05:00:00Z","v":3986,"vw":13.950364},{"c":14.7681,"h":14.8879,"l":14.4684,"n":188,"o":14.469,"t":"2025-02-21T05:00:00Z","v":25803,"vw":14.731829},{"c":15.28,"h":15.28,"l":14.59,"n":169,"o":14.73,"t":"2025-02-24T05:00:00Z","v":20708,"vw":14.98044},{"c":14.9945,"h":15.08,"l":14.92,"n":101,"o":15.0083,"t":"2025-02-25T05:00:00Z","v":5820,"vw":14.979782},{"c":15.485,"h":15.5,"l":15.1364,"n":89,"o":15.26,"t":"2025-02-26T05:00:00Z","v":10324,"vw":15.41594},{"c":15.7283,"h":15.76,"l":15.51,"n":84,"o":15.6,"t":"2025-02-27T05:00:00Z","v":7229,"vw":15.619377},{"c":16.485,"h":16.699,"l":15.9653,"n":155,"o":16.01,"t":"2025-02-28T05:00:00Z","v":30341,"vw":16.327878},{"c":16.4471,"h":16.5699,"l":15.71,"n":161,"o":16.26,"t":"2025-03-03T05:00:00Z","v":27982,"vw":15.946185},{"c":16.73,"h":17.36,"l":16.42,"n":214,"o":16.76,"t":"2025-03-04T05:00:00Z","v":24261,"vw":16.721265},{"c":15.8404,"h":16.67,"l":15.75,"n":159,"o":16.67,"t":"2025-03-05T05:00:00Z","v":18016,"vw":16.032433},{"c":15.8436,"h":15.9731,"l":15.8,"n":110,"o":15.8,"t":"2025-03-06T05:00:00Z","v":14814,"vw":15.876085},{"c":15.5157,"h":15.73,"l":15.48,"n":101,"o":15.65,"t":"2025-03-07T05:00:00Z","v":26976,"vw":15.535472},{"c":16.2002,"h":16.39,"l":15.8462,"n":142,"o":15.87,"t":"2025-03-10T04:00:00Z","v":22999,"vw":16.202914},{"c":16.0854,"h":16.41,"l":15.9927,"n":101,"o":16.28,"t":"2025-03-11T04:00:00Z","v":12255,"vw":16.192875},{"c":15.9219,"h":16.1701,"l":15.88,"n":53,"o":16.111,"t":"2025-03-12T04:00:00Z","v":5691,"vw":16.061338},{"c":15.5594,"h":15.5997,"l":15.53,"n":48,"o":15.591,"t":"2025-03-13T04:00:00Z","v":2202,"vw":15.573685},{"c":14.2686,"h":15.23,"l":14.23,"n":182,"o":15.23,"t":"2025-03-14T04:00:00Z","v":39718,"vw":14.502895},{"c":13.5783,"h":14.11,"l":13.4294,"n":127,"o":14.11,"t":"2025-03-17T04:00:00Z","v":13412,"vw":13.675148},{"c":13.5012,"h":13.72,"l":13.39,"n":184,"o":13.4905,"t":"2025-03-18T04:00:00Z","v":24584,"vw":13.598976},{"c":13.0708,"h":13.23,"l":12.96,"n":109,"o":13.185,"t":"2025-03-19T04:00:00Z","v":32147,"vw":13.153112},{"c":13.4141,"h":13.43,"l":13.29,"n":89,"o":13.31,"t":"2025-03-20T04:00:00Z","v":15516,"vw":13.327134},{"c":13.4969,"h":13.65,"l":13.4969,"n":73,"o":13.64,"t":"2025-03-21T04:00:00Z","v":13007,"vw":13.592565},{"c":13.8564,"h":13.86,"l":13.6031,"n":66,"o":13.611,"t":"2025-03-24T04:00:00Z","v":9532,"vw":13.630599},{"c":13.6112,"h":13.6112,"l":13.22,"n":96,"o":13.58,"t":"2025-03-25T04:00:00Z","v":8157,"vw":13.347029},{"c":13.618,"h":13.7283,"l":13.5218,"n":69,"o":13.5218,"t":"2025-03-26T04:00:00Z","v":8989,"vw":13.575924},{"c":13.6286,"h":13.73,"l":13.43,"n":86,"o":13.73,"t":"2025-03-27T04:00:00Z","v":11560,"vw":13.593399},{"c":13.9931,"h":14.1399,"l":13.81,"n":108,"o":13.81,"t":"2025-03-28T04:00:00Z","v":31201,"vw":14.062878},{"c":14.1066,"h":14.45,"l":14.1066,"n":103,"o":14.34,"t":"2025-03-31T04:00:00Z","v":11629,"vw":14.311125},{"c":13.8357,"h":14.1236,"l":13.67,"n":128,"o":14.1236,"t":"2025-04-01T04:00:00Z","v":13477,"vw":13.831281},{"c":13.8415,"h":14.1001,"l":13.8155,"n":60,"o":13.8155,"t":"2025-04-02T04:00:00Z","v":3849,"vw":13.978497},{"c":13.6829,"h":13.6975,"l":13.385,"n":119,"o":13.55,"t":"2025-04-03T04:00:00Z","v":15515,"vw":13.575876},{"c":15.53,"h":15.69,"l":14.87,"n":261,"o":15,"t":"2025-04-04T04:00:00Z","v":57370,"vw":15.356182},{"c":16.07,"h":16.7,"l":15.02,"n":513,"o":16.31,"t":"2025-04-07T04:00:00Z","v":112204,"vw":16.163464},{"c":16.96,"h":17.0865,"l":15.13,"n":259,"o":15.13,"t":"2025-04-08T04:00:00Z","v":53301,"vw":16.460989},{"c":15.15,"h":17.49,"l":14.76,"n":376,"o":17.49,"t":"2025-04-09T04:00:00Z","v":52672,"vw":15.593306},{"c":15.766,"h":16.31,"l":15.3206,"n":124,"o":15.48,"t":"2025-04-10T04:00:00Z","v":17740,"vw":15.733493},{"c":15.12,"h":15.74,"l":15,"n":87,"o":15.4,"t":"2025-04-11T04:00:00Z","v":18004,"vw":15.464492},{"c":14.7314,"h":14.96,"l":14.571,"n":104,"o":14.64,"t":"2025-04-14T04:00:00Z","v":10338,"vw":14.765591},{"c":14.8723,"h":14.93,"l":14.77,"n":52,"o":14.77,"t":"2025-04-15T04:00:00Z","v":1160,"vw":14.872375},{"c":15.0088,"h":15.1,"l":14.9,"n":73,"o":15.08,"t":"2025-04-16T04:00:00Z","v":2906,"vw":14.977449},{"c":14.4362,"h":14.945,"l":14.34,"n":77,"o":14.8734,"t":"2025-04-17T04:00:00Z","v":4422,"vw":14.536973},{"c":14.56,"h":14.61,"l":14.4,"n":72,"o":14.49,"t":"2025-04-21T04:00:00Z","v":2770,"vw":14.552954},{"c":13.7748,"h":14.37,"l":13.73,"n":131,"o":14.37,"t":"2025-04-22T04:00:00Z","v":14393,"vw":13.915882},{"c":13.325,"h":13.383,"l":13.01,"n":130,"o":13.22,"t":"2025-04-23T04:00:00Z","v":20410,"vw":13.14834},{"c":12.8428,"h":13.21,"l":12.75,"n":106,"o":13.05,"t":"2025-04-24T04:00:00Z","v":7690,"vw":12.89262},{"c":12.6887,"h":12.85,"l":12.656,"n":104,"o":12.79,"t":"2025-04-25T04:00:00Z","v":5706,"vw":12.733041},{"c":12.461,"h":12.7,"l":12.4294,"n":168,"o":12.49,"t":"2025-04-28T04:00:00Z","v":17542,"vw":12.610037},{"c":12.3267,"h":12.4915,"l":12.24,"n":205,"o":12.4915,"t":"2025-04-29T04:00:00Z","v":65135,"vw":12.330784},{"c":12.561,"h":12.819,"l":12.527,"n":234,"o":12.73,"t":"2025-04-30T04:00:00Z","v":61061,"vw":12.596706},{"c":12.7404,"h":12.85,"l":12.6399,"n":188,"o":12.67,"t":"2025-05-01T04:00:00Z","v":55274,"vw":12.738456},{"c":12.5358,"h":12.59,"l":12.4395,"n":64,"o":12.51,"t":"2025-05-02T04:00:00Z","v":4788,"vw":12.509087},{"c":12.88,"h":12.89,"l":12.58,"n":157,"o":12.58,"t":"2025-05-05T04:00:00Z","v":45598,"vw":12.868775},{"c":12.9892,"h":13.06,"l":12.95,"n":78,"o":13.06,"t":"2025-05-06T04:00:00Z","v":8096,"vw":12.986744},{"c":13.2168,"h":13.24,"l":13.1154,"n":61,"o":13.1154,"t":"2025-05-07T04:00:00Z","v":5231,"vw":13.204258},{"c":12.1595,"h":12.59,"l":11.9301,"n":169,"o":12.59,"t":"2025-05-08T04:00:00Z","v":23531,"vw":12.179922},{"c":12.0852,"h":12.09,"l":12.0001,"n":67,"o":12.0539,"t":"2025-05-09T04:00:00Z","v":7617,"vw":12.05247},{"c":12.1463,"h":12.23,"l":12.04,"n":182,"o":12.04,"t":"2025-05-12T04:00:00Z","v":66909,"vw":12.160891},{"c":11.4198,"h":11.829,"l":11.3301,"n":195,"o":11.77,"t":"2025-05-13T04:00:00Z","v":30728,"vw":11.601933},{"c":11.4992,"h":11.5399,"l":11.35,"n":211,"o":11.42,"t":"2025-05-14T04:00:00Z","v":58863,"vw":11.461825},{"c":11.6551,"h":11.76,"l":11.44,"n":65,"o":11.44,"t":"2025-05-15T04:00:00Z","v":4054,"vw":11.646823},{"c":11.6811,"h":12,"l":11.6811,"n":95,"o":12,"t":"2025-05-16T04:00:00Z","v":15326,"vw":11.757346},{"c":11.535,"h":11.86,"l":11.41,"n":57,"o":11.86,"t":"2025-05-19T04:00:00Z","v":7748,"vw":11.549206},{"c":11.58,"h":11.779,"l":11.58,"n":74,"o":11.59,"t":"2025-05-20T04:00:00Z","v":12698,"vw":11.63849},{"c":11.9725,"h":12.01,"l":11.67,"n":140,"o":11.67,"t":"2025-05-21T04:00:00Z","v":19330,"vw":11.808321},{"c":12.0934,"h":12.0934,"l":11.6,"n":110,"o":12.03,"t":"2025-05-22T04:00:00Z","v":10426,"vw":11.835422},{"c":12.0268,"h":12.68,"l":12,"n":150,"o":12.68,"t":"2025-05-23T04:00:00Z","v":9544,"vw":12.383453},{"c":11.749,"h":11.81,"l":11.6,"n":167,"o":11.77,"t":"2025-05-27T04:00:00Z","v":4735,"vw":11.700327},{"c":11.97,"h":12.06,"l":11.87,"n":74,"o":12.01,"t":"2025-05-28T04:00:00Z","v":2523,"vw":11.985558},{"c":11.975,"h":12.03,"l":11.9304,"n":70,"o":12.03,"t":"2025-05-29T04:00:00Z","v":1762,"vw":11.955133},{"c":12.37,"h":12.505,"l":12.28,"n":110,"o":12.28,"t":"2025-05-30T04:00:00Z","v":7927,"vw":12.406147},{"c":12.29,"h":12.48,"l":12.21,"n":88,"o":12.21,"t":"2025-06-02T04:00:00Z","v":11079,"vw":12.385496},{"c":12.105,"h":12.4375,"l":12.04,"n":72,"o":12.4375,"t":"2025-06-03T04:00:00Z","v":7168,"vw":12.172154},{"c":12.17,"h":12.22,"l":11.8001,"n":74,"o":11.89,"t":"2025-06-04T04:00:00Z","v":7214,"vw":12.018245},{"c":12.0531,"h":12.119,"l":11.87,"n":109,"o":11.92,"t":"2025-06-05T04:00:00Z","v":42683,"vw":12.015953},{"c":11.9374,"h":12.08,"l":11.9374,"n":58,"o":12.04,"t":"2025-06-06T04:00:00Z","v":6653,"vw":12.048797},{"c":12.055,"h":12.42,"l":12.055,"n":53,"o":12.4,"t":"2025-06-09T04:00:00Z","v":4677,"vw":12.203046},{"c":11.9816,"h":11.9816,"l":11.7806,"n":45,"o":11.7806,"t":"2025-06-10T04:00:00Z","v":6384,"vw":11.878646},{"c":11.565,"h":11.75,"l":11.4401,"n":81,"o":11.75,"t":"2025-06-11T04:00:00Z","v":8964,"vw":11.568262},{"c":11.615,"h":11.74,"l":11.58,"n":39,"o":11.58,"t":"2025-06-12T04:00:00Z","v":5188,"vw":11.671534},{"c":11.64,"h":11.78,"l":11.64,"n":47,"o":11.78,"t":"2025-06-13T04:00:00Z","v":2958,"vw":11.682018},{"c":11.0639,"h":11.22,"l":11.034,"n":86,"o":11.1943,"t":"2025-06-16T04:00:00Z","v":13408,"vw":11.081897},{"c":11.2424,"h":11.31,"l":11.01,"n":67,"o":11.01,"t":"2025-06-17T04:00:00Z","v":5279,"vw":11.217558},{"c":11.2554,"h":11.31,"l":11.19,"n":25,"o":11.19,"t":"2025-06-18T04:00:00Z","v":2674,"vw":11.237341},{"c":11.5631,"h":11.5631,"l":11.38,"n":57,"o":11.46,"t":"2025-06-20T04:00:00Z","v":7594,"vw":11.423973},{"c":11.5723,"h":11.66,"l":11.5601,"n":55,"o":11.66,"t":"2025-06-23T04:00:00Z","v":2800,"vw":11.609681},{"c":11.3105,"h":11.42,"l":11.12,"n":59,"o":11.42,"t":"2025-06-24T04:00:00Z","v":5585,"vw":11.1975},{"c":11.575,"h":11.59,"l":11.44,"n":45,"o":11.59,"t":"2025-06-25T04:00:00Z","v":1540,"vw":11.551111},{"c":11.12,"h":11.249,"l":11.12,"n":191,"o":11.17,"t":"2025-06-26T04:00:00Z","v":63513,"vw":11.159112},{"c":11.12,"h":11.169,"l":10.97,"n":51,"o":11.12,"t":"2025-06-27T04:00:00Z","v":3974,"vw":11.08844},{"c":10.52,"h":11.05,"l":10.52,"n":241,"o":11.05,"t":"2025-06-30T04:00:00Z","v":72225,"vw":10.624892},{"c":10.62,"h":10.709,"l":10.56,"n":84,"o":10.635,"t":"2025-07-01T04:00:00Z","v":17195,"vw":10.644077},{"c":10.525,"h":10.77,"l":10.52,"n":63,"o":10.77,"t":"2025-07-02T04:00:00Z","v":8783,"vw":10.600786},{"c":10.257,"h":10.319,"l":10.23,"n":70,"o":10.23,"t":"2025-07-03T04:00:00Z","v":9714,"vw":10.261749},{"c":10.6959,"h":10.75,"l":10.41,"n":69,"o":10.41,"t":"2025-07-07T04:00:00Z","v":6914,"vw":10.660567},{"c":10.65,"h":10.65,"l":10.6,"n":55,"o":10.6,"t":"2025-07-08T04:00:00Z","v":907,"vw":10.6},{"c":11.04,"h":11.0699,"l":10.79,"n":148,"o":10.8,"t":"2025-07-09T04:00:00Z","v":25623,"vw":10.831112},{"c":11.37,"h":11.52,"l":11.34,"n":193,"o":11.5,"t":"2025-07-10T04:00:00Z","v":58053,"vw":11.422473},{"c":11.55,"h":11.71,"l":11.48,"n":214,"o":11.66,"t":"2025-07-11T04:00:00Z","v":49411,"vw":11.599597},{"c":11.76,"h":11.77,"l":11.62,"n":109,"o":11.73,"t":"2025-07-14T04:00:00Z","v":36565,"vw":11.72994},{"c":11.62,"h":11.8899,"l":11.6,"n":104,"o":11.7,"t":"2025-07-15T04:00:00Z","v":12802,"vw":11.697569},{"c":11.57,"h":11.84,"l":11.521,"n":93,"o":11.73,"t":"2025-07-16T04:00:00Z","v":14392,"vw":11.682923},{"c":11.4304,"h":11.685,"l":11.4304,"n":84,"o":11.67,"t":"2025-07-17T04:00:00Z","v":14193,"vw":11.585275},{"c":12.15,"h":12.17,"l":11.46,"n":168,"o":11.525,"t":"2025-07-18T04:00:00Z","v":33176,"vw":12.054544},{"c":11.9725,"h":12.02,"l":11.75,"n":135,"o":12.02,"t":"2025-07-21T04:00:00Z","v":25799,"vw":11.895793},{"c":12.0027,"h":12.03,"l":11.8001,"n":62,"o":11.8737,"t":"2025-07-22T04:00:00Z","v":11049,"vw":11.940134},{"c":11.63,"h":11.88,"l":11.5101,"n":208,"o":11.88,"t":"2025-07-23T04:00:00Z","v":38204,"vw":11.595027},{"c":11.8901,"h":11.92,"l":11.831,"n":120,"o":11.84,"t":"2025-07-24T04:00:00Z","v":27070,"vw":11.877223},{"c":12.0994,"h":12.0994,"l":11.9409,"n":54,"o":11.9409,"t":"2025-07-25T04:00:00Z","v":2917,"vw":12.000942},{"c":12.4313,"h":12.57,"l":12.23,"n":145,"o":12.23,"t":"2025-07-28T04:00:00Z","v":13143,"vw":12.443898},{"c":12.24,"h":12.3571,"l":12.1,"n":255,"o":12.3571,"t":"2025-07-29T04:00:00Z","v":23446,"vw":12.216588},{"c":12.13,"h":12.57,"l":11.931,"n":124,"o":12.35,"t":"2025-07-30T04:00:00Z","v":20474,"vw":12.25317},{"c":12.4191,"h":12.499,"l":12.22,"n":106,"o":12.4001,"t":"2025-07-31T04:00:00Z","v":6178,"vw":12.3903},{"c":12.3129,"h":12.4,"l":12.1,"n":128,"o":12.2099,"t":"2025-08-01T04:00:00Z","v":11382,"vw":12.314786},{"c":12.0777,"h":12.105,"l":11.981,"n":66,"o":11.981,"t":"2025-08-04T04:00:00Z","v":4979,"vw":12.0388},{"c":11.9751,"h":12.0748,"l":11.88,"n":47,"o":12.02,"t":"2025-08-05T04:00:00Z","v":5987,"vw":11.967194},{"c":11.6286,"h":11.71,"l":11.52,"n":80,"o":11.55,"t":"2025-08-06T04:00:00Z","v":7046,"vw":11.607294},{"c":11.1177,"h":11.4099,"l":11.115,"n":71,"o":11.3,"t":"2025-08-07T04:00:00Z","v":9705,"vw":11.279233},{"c":11.3287,"h":11.329,"l":11.16,"n":72,"o":11.18,"t":"2025-08-08T04:00:00Z","v":5162,"vw":11.229892},{"c":11.455,"h":11.455,"l":11.2901,"n":41,"o":11.34,"t":"2025-08-11T04:00:00Z","v":3593,"vw":11.379902},{"c":10.8641,"h":11.02,"l":10.78,"n":107,"o":11.02,"t":"2025-08-12T04:00:00Z","v":18559,"vw":10.86143},{"c":10.99,"h":11.069,"l":10.9067,"n":91,"o":10.98,"t":"2025-08-13T04:00:00Z","v":7373,"vw":11.005171},{"c":11.2208,"h":11.25,"l":10.9704,"n":83,"o":11.23,"t":"2025-08-14T04:00:00Z","v":12913,"vw":11.089525},{"c":11,"h":11.09,"l":10.818,"n":84,"o":11.01,"t":"2025-08-15T04:00:00Z","v":5864,"vw":10.930762},{"c":10.93,"h":11.03,"l":10.86,"n":113,"o":11.02,"t":"2025-08-18T04:00:00Z","v":13501,"vw":10.898966},{"c":11.663,"h":11.67,"l":11.3901,"n":143,"o":11.41,"t":"2025-08-19T04:00:00Z","v":23022,"vw":11.551758},{"c":11.4163,"h":11.56,"l":11.3375,"n":148,"o":11.54,"t":"2025-08-20T04:00:00Z","v":32863,"vw":11.448373},{"c":11.41,"h":11.52,"l":11.33,"n":49,"o":11.48,"t":"2025-08-21T04:00:00Z","v":3263,"vw":11.392832},{"c":10.64,"h":11.2,"l":10.59,"n":247,"o":11.2,"t":"2025-08-22T04:00:00Z","v":46415,"vw":10.784205},{"c":10.5368,"h":10.55,"l":10.43,"n":146,"o":10.55,"t":"2025-08-25T04:00:00Z","v":24326,"vw":10.483758},{"c":10.6499,"h":10.72,"l":10.62,"n":40,"o":10.62,"t":"2025-08-26T04:00:00Z","v":854,"vw":10.700645},{"c":10.3389,"h":10.7,"l":10.33,"n":141,"o":10.7,"t":"2025-08-27T04:00:00Z","v":67154,"vw":10.485557},{"c":10.0003,"h":10.24,"l":9.84,"n":185,"o":10.24,"t":"2025-08-28T04:00:00Z","v":32295,"vw":9.971281},{"c":10,"h":10.08,"l":10,"n":54,"o":10.08,"t":"2025-08-29T04:00:00Z","v":5412,"vw":10.039694},{"c":10.35,"h":10.485,"l":10.2804,"n":63,"o":10.43,"t":"2025-09-02T04:00:00Z","v":9201,"vw":10.439297},{"c":10.37,"h":10.4,"l":10.1807,"n":63,"o":10.35,"t":"2025-09-03T04:00:00Z","v":1883,"vw":10.35487},{"c":10.2102,"h":10.35,"l":10.2102,"n":41,"o":10.35,"t":"2025-09-04T04:00:00Z","v":1217,"vw":10.285872},{"c":9.9302,"h":10.02,"l":9.68,"n":85,"o":9.78,"t":"2025-09-05T04:00:00Z","v":7174,"vw":9.863322},{"c":9.959,"h":10.113,"l":9.91,"n":65,"o":9.91,"t":"2025-09-08T04:00:00Z","v":4971,"vw":10.008464},{"c":9.9909,"h":10.03,"l":9.9,"n":49,"o":10.03,"t":"2025-09-09T04:00:00Z","v":3041,"vw":9.963104},{"c":9.8049,"h":9.8203,"l":9.68,"n":80,"o":9.82,"t":"2025-09-10T04:00:00Z","v":4831,"vw":9.754584},{"c":9.6679,"h":9.82,"l":9.52,"n":150,"o":9.82,"t":"2025-09-11T04:00:00Z","v":7723,"vw":9.621727},{"c":9.6669,"h":9.77,"l":9.59,"n":81,"o":9.77,"t":"2025-09-12T04:00:00Z","v":3759,"vw":9.668692},{"c":9.3809,"h":9.51,"l":9.32,"n":179,"o":9.49,"t":"2025-09-15T04:00:00Z","v":13228,"vw":9.359552},{"c":9.2706,"h":9.369,"l":9.23,"n":80,"o":9.299,"t":"2025-09-16T04:00:00Z","v":7078,"vw":9.330989},{"c":9.1266,"h":9.26,"l":8.94,"n":121,"o":9.26,"t":"2025-09-17T04:00:00Z","v":10272,"vw":9.123441},{"c":9.19,"h":9.205,"l":9.087,"n":54,"o":9.1,"t":"2025-09-18T04:00:00Z","v":2852,"vw":9.144046},{"c":9.1235,"h":9.21,"l":9.1,"n":80,"o":9.15,"t":"2025-09-19T04:00:00Z","v":10766,"vw":9.179183},{"c":9.2129,"h":9.4471,"l":9.2,"n":129,"o":9.34,"t":"2025-09-22T04:00:00Z","v":42466,"vw":9.247982},{"c":8.9085,"h":9.17,"l":8.83,"n":477,"o":9.17,"t":"2025-09-23T04:00:00Z","v":141699,"vw":8.92564},{"c":8.93,"h":8.96,"l":8.83,"n":204,"o":8.84,"t":"2025-09-24T04:00:00Z","v":58436,"vw":8.886629},{"c":9.1831,"h":9.21,"l":9,"n":72,"o":9.03,"t":"2025-09-25T04:00:00Z","v":16262,"vw":9.113227},{"c":9.118,"h":9.19,"l":9.1,"n":666,"o":9.18,"t":"2025-09-26T04:00:00Z","v":92239,"vw":9.127348},{"c":8.9486,"h":8.9683,"l":8.82,"n":73,"o":8.9,"t":"2025-09-29T04:00:00Z","v":4144,"vw":8.907374},{"c":8.9618,"h":9.06,"l":8.9618,"n":37,"o":9.021,"t":"2025-09-30T04:00:00Z","v":1570,"vw":9.03375},{"c":9.1932,"h":9.2103,"l":8.94,"n":137,"o":8.94,"t":"2025-10-01T04:00:00Z","v":28449,"vw":9.152059},{"c":9.4001,"h":9.55,"l":9.2406,"n":116,"o":9.2406,"t":"2025-10-02T04:00:00Z","v":13983,"vw":9.41641},{"c":9.3689,"h":9.49,"l":9.34,"n":111,"o":9.41,"t":"2025-10-03T04:00:00Z","v":14897,"vw":9.433611},{"c":9.3725,"h":9.42,"l":9.3,"n":85,"o":9.3,"t":"2025-10-06T04:00:00Z","v":8210,"vw":9.365316},{"c":9.779,"h":9.8,"l":9.55,"n":254,"o":9.55,"t":"2025-10-07T04:00:00Z","v":59910,"vw":9.709461},{"c":9.6554,"h":9.7,"l":9.63,"n":110,"o":9.63,"t":"2025-10-08T04:00:00Z","v":18916,"vw":9.679965},{"c":9.77,"h":9.8001,"l":9.53,"n":142,"o":9.53,"t":"2025-10-09T04:00:00Z","v":22659,"vw":9.688104},{"c":10.39,"h":10.4,"l":9.85,"n":312,"o":9.85,"t":"2025-10-10T04:00:00Z","v":82379,"vw":10.182152},{"c":10.0901,"h":10.185,"l":9.97,"n":92,"o":10.185,"t":"2025-10-13T04:00:00Z","v":10148,"vw":10.095162},{"c":10.14,"h":10.28,"l":9.98,"n":219,"o":10.28,"t":"2025-10-14T04:00:00Z","v":144370,"vw":10.121942},{"c":9.9869,"h":10.07,"l":9.87,"n":285,"o":10.02,"t":"2025-10-15T04:00:00Z","v":133005,"vw":9.968013},{"c":10.0376,"h":10.07,"l":9.86,"n":61,"o":9.89,"t":"2025-10-16T04:00:00Z","v":6948,"vw":9.940471},{"c":9.74,"h":10.18,"l":9.71,"n":295,"o":10.16,"t":"2025-10-17T04:00:00Z","v":175626,"vw":9.746363},{"c":9.4194,"h":9.576,"l":9.31,"n":293,"o":9.576,"t":"2025-10-20T04:00:00Z","v":80833,"vw":9.485164},{"c":9.59,"h":9.61,"l":9.45,"n":154,"o":9.53,"t":"2025-10-21T04:00:00Z","v":18358,"vw":9.548619},{"c":9.53,"h":9.61,"l":9.48,"n":83,"o":9.61,"t":"2025-10-22T04:00:00Z","v":5769,"vw":9.533453},{"c":9.2687,"h":9.4,"l":9.24,"n":106,"o":9.33,"t":"2025-10-23T04:00:00Z","v":7129,"vw":9.309684},{"c":9.2678,"h":9.2678,"l":9.14,"n":59,"o":9.14,"t":"2025-10-24T04:00:00Z","v":5888,"vw":9.226148},{"c":9.08,"h":9.0945,"l":8.98,"n":121,"o":8.98,"t":"2025-10-27T04:00:00Z","v":19595,"vw":9.064143},{"c":9.01,"h":9.1,"l":8.97,"n":125,"o":9.1,"t":"2025-10-28T04:00:00Z","v":28889,"vw":9.021573},{"c":8.868,"h":8.9,"l":8.75,"n":188,"o":8.86,"t":"2025-10-29T04:00:00Z","v":45883,"vw":8.829136},{"c":8.94,"h":8.98,"l":8.88,"n":133,"o":8.939,"t":"2025-10-30T04:00:00Z","v":16718,"vw":8.914036},{"c":8.86,"h":8.969,"l":8.86,"n":112,"o":8.907,"t":"2025-10-31T04:00:00Z","v":17235,"vw":8.926533},{"c":8.6843,"h":8.74,"l":8.63,"n":131,"o":8.73,"t":"2025-11-03T05:00:00Z","v":19146,"vw":8.718933},{"c":8.86,"h":8.86,"l":8.73,"n":137,"o":8.83,"t":"2025-11-04T05:00:00Z","v":20010,"vw":8.804022},{"c":8.35,"h":8.65,"l":8.33,"n":306,"o":8.645,"t":"2025-11-05T05:00:00Z","v":91424,"vw":8.428664},{"c":8.3658,"h":8.4,"l":8.259,"n":134,"o":8.26,"t":"2025-11-06T05:00:00Z","v":28555,"vw":8.30241},{"c":8.251,"h":8.5339,"l":8.251,"n":228,"o":8.5,"t":"2025-11-07T05:00:00Z","v":11480,"vw":8.359887},{"c":8.039,"h":8.12,"l":8.0301,"n":220,"o":8.06,"t":"2025-11-10T05:00:00Z","v":44737,"vw":8.061538},{"c":7.67,"h":7.72,"l":7.5937,"n":475,"o":7.72,"t":"2025-11-11T05:00:00Z","v":102978,"vw":7.654309},{"c":7.789,"h":7.89,"l":7.76,"n":435,"o":7.76,"t":"2025-11-12T05:00:00Z","v":112459,"vw":7.821924},{"c":7.892,"h":7.95,"l":7.7009,"n":296,"o":7.74,"t":"2025-11-13T05:00:00Z","v":87952,"vw":7.847906},{"c":7.8,"h":7.91,"l":7.7099,"n":200,"o":7.88,"t":"2025-11-14T05:00:00Z","v":38055,"vw":7.781246},{"c":7.995,"h":8.05,"l":7.84,"n":201,"o":7.86,"t":"2025-11-17T05:00:00Z","v":51125,"vw":7.943122},{"c":8.025,"h":8.1,"l":7.9626,"n":191,"o":8.07,"t":"2025-11-18T05:00:00Z","v":52205,"vw":7.987286},{"c":8.12,"h":8.19,"l":8.07,"n":200,"o":8.14,"t":"2025-11-19T05:00:00Z","v":55430,"vw":8.13682},{"c":16.88,"h":16.8801,"l":15.97,"n":187,"o":15.97,"t":"2025-11-20T05:00:00Z","v":21888,"vw":16.506962},{"c":16.7001,"h":17.1399,"l":16.66,"n":225,"o":16.85,"t":"2025-11-21T05:00:00Z","v":34643,"vw":16.927126},{"c":16.57,"h":16.59,"l":16.41,"n":74,"o":16.42,"t":"2025-11-24T05:00:00Z","v":3898,"vw":16.530965},{"c":16.24,"h":16.74,"l":16.215,"n":114,"o":16.55,"t":"2025-11-25T05:00:00Z","v":47394,"vw":16.398953},{"c":15.31,"h":15.745,"l":15.3,"n":289,"o":15.74,"t":"2025-11-26T05:00:00Z","v":105125,"vw":15.586759},{"c":15.2,"h":15.35,"l":15.15,"n":56,"o":15.35,"t":"2025-11-28T05:00:00Z","v":8291,"vw":15.280727},{"c":15.3787,"h":15.39,"l":15.18,"n":63,"o":15.35,"t":"2025-12-01T05:00:00Z","v":16565,"vw":15.28491},{"c":14.81,"h":15.12,"l":14.79,"n":173,"o":15.011,"t":"2025-12-02T05:00:00Z","v":33649,"vw":15.016468},{"c":14.675,"h":14.77,"l":14.56,"n":150,"o":14.62,"t":"2025-12-03T05:00:00Z","v":24539,"vw":14.620915},{"c":14.23,"h":14.35,"l":14.16,"n":239,"o":14.24,"t":"2025-12-04T05:00:00Z","v":56207,"vw":14.27509},{"c":16.02,"h":16.08,"l":14.27,"n":492,"o":14.37,"t":"2025-12-05T05:00:00Z","v":90064,"vw":15.433036},{"c":15.84,"h":16.04,"l":15.4,"n":199,"o":15.4,"t":"2025-12-08T05:00:00Z","v":36892,"vw":15.730912},{"c":15.8315,"h":16.37,"l":15.7,"n":57,"o":16.32,"t":"2025-12-09T05:00:00Z","v":11156,"vw":16.064283},{"c":15.8134,"h":16.13,"l":15.62,"n":149,"o":15.88,"t":"2025-12-10T05:00:00Z","v":40213,"vw":15.847851},{"c":15.4475,"h":15.69,"l":15.27,"n":77,"o":15.69,"t":"2025-12-11T05:00:00Z","v":14055,"vw":15.418931},{"c":15.3,"h":15.505,"l":15.06,"n":81,"o":15.08,"t":"2025-12-12T05:00:00Z","v":15652,"vw":15.247582},{"c":15.0084,"h":15.0084,"l":14.8567,"n":62,"o":14.979,"t":"2025-12-15T05:00:00Z","v":5454,"vw":14.945261},{"c":15.95,"h":15.96,"l":15.615,"n":103,"o":15.701,"t":"2025-12-16T05:00:00Z","v":19033,"vw":15.82922},{"c":16.52,"h":16.8,"l":16.4087,"n":154,"o":16.43,"t":"2025-12-17T05:00:00Z","v":21654,"vw":16.55152},{"c":16.38,"h":16.52,"l":16.23,"n":86,"o":16.45,"t":"2025-12-18T05:00:00Z","v":4345,"vw":16.329294},{"c":16.4609,"h":16.4699,"l":16.0064,"n":82,"o":16.0064,"t":"2025-12-19T05:00:00Z","v":3715,"vw":16.269801},{"c":16.6014,"h":16.64,"l":16.46,"n":63,"o":16.64,"t":"2025-12-22T05:00:00Z","v":5923,"vw":16.573408},{"c":15.8868,"h":16.04,"l":15.8687,"n":61,"o":16.04,"t":"2025-12-23T05:00:00Z","v":4124,"vw":15.938632},{"c":15.6809,"h":15.6934,"l":15.651,"n":37,"o":15.651,"t":"2025-12-24T05:00:00Z","v":789,"vw":15.66711},{"c":15.5286,"h":15.7137,"l":15.51,"n":58,"o":15.7137,"t":"2025-12-26T05:00:00Z","v":2406,"vw":15.543419},{"c":15.8039,"h":15.866,"l":15.685,"n":59,"o":15.685,"t":"2025-12-29T05:00:00Z","v":4844,"vw":15.837979},{"c":15.1479,"h":15.3,"l":15.01,"n":79,"o":15.265,"t":"2025-12-30T05:00:00Z","v":5056,"vw":15.11957},{"c":15.34,"h":15.42,"l":15.27,"n":61,"o":15.27,"t":"2025-12-31T05:00:00Z","v":5650,"vw":15.391884},{"c":14.95,"h":15.0199,"l":14.79,"n":54,"o":14.79,"t":"2026-01-02T05:00:00Z","v":3095,"vw":14.910517},{"c":14.4223,"h":14.93,"l":14.3607,"n":155,"o":14.83,"t":"2026-01-05T05:00:00Z","v":9232,"vw":14.655092},{"c":14.1337,"h":14.14,"l":13.89,"n":87,"o":14.07,"t":"2026-01-06T05:00:00Z","v":7080,"vw":14.053009},{"c":14.4791,"h":14.55,"l":14.39,"n":50,"o":14.39,"t":"2026-01-07T05:00:00Z","v":6255,"vw":14.472069},{"c":14.32,"h":14.4,"l":14.305,"n":80,"o":14.4,"t":"2026-01-08T05:00:00Z","v":2384,"vw":14.3382},{"c":14.17,"h":14.17,"l":13.97,"n":62,"o":14.04,"t":"2026-01-09T05:00:00Z","v":6119,"vw":14.094315},{"c":14.33,"h":14.33,"l":14.195,"n":39,"o":14.27,"t":"2026-01-12T05:00:00Z","v":5258,"vw":14.247651},{"c":14.575,"h":14.579,"l":14.33,"n":78,"o":14.33,"t":"2026-01-13T05:00:00Z","v":12246,"vw":14.494179},{"c":14.1,"h":14.44,"l":14.08,"n":78,"o":14.44,"t":"2026-01-14T05:00:00Z","v":13624,"vw":14.238368},{"c":13.91,"h":13.91,"l":13.7732,"n":69,"o":13.89,"t":"2026-01-15T05:00:00Z","v":3134,"vw":13.82769},{"c":14.0751,"h":14.2,"l":14.0751,"n":32,"o":14.1,"t":"2026-01-16T05:00:00Z","v":2043,"vw":14.134733},{"c":13.69,"h":13.929,"l":13.6,"n":104,"o":13.929,"t":"2026-01-20T05:00:00Z","v":15213,"vw":13.721169},{"c":12.55,"h":13.259,"l":12.55,"n":264,"o":13.25,"t":"2026-01-21T05:00:00Z","v":25712,"vw":12.907192},{"c":11.88,"h":12.21,"l":11.75,"n":201,"o":12.14,"t":"2026-01-22T05:00:00Z","v":15983,"vw":11.911496},{"c":11.4765,"h":11.9,"l":11.3,"n":296,"o":11.9,"t":"2026-01-23T05:00:00Z","v":69085,"vw":11.665084},{"c":11.4567,"h":11.5625,"l":11.39,"n":95,"o":11.55,"t":"2026-01-26T05:00:00Z","v":26258,"vw":11.445825},{"c":10.7,"h":11.05,"l":10.67,"n":248,"o":11.05,"t":"2026-01-27T05:00:00Z","v":44138,"vw":10.846186},{"c":10.43,"h":10.6899,"l":10.43,"n":147,"o":10.5,"t":"2026-01-28T05:00:00Z","v":22501,"vw":10.53909},{"c":10.58,"h":10.8999,"l":10.147,"n":215,"o":10.25,"t":"2026-01-29T05:00:00Z","v":89885,"vw":10.52867},{"c":11.13,"h":11.25,"l":10.725,"n":319,"o":10.73,"t":"2026-01-30T05:00:00Z","v":78880,"vw":11.011475},{"c":10.93,"h":11.05,"l":10.87,"n":211,"o":11.0195,"t":"2026-02-02T05:00:00Z","v":68261,"vw":10.954331},{"c":10.577,"h":10.73,"l":10.26,"n":201,"o":10.34,"t":"2026-02-03T05:00:00Z","v":68949,"vw":10.545951},{"c":11.13,"h":11.29,"l":10.78,"n":135,"o":10.78,"t":"2026-02-04T05:00:00Z","v":28535,"vw":11.081552},{"c":11.231,"h":11.26,"l":10.91,"n":69,"o":10.94,"t":"2026-02-05T05:00:00Z","v":10804,"vw":11.151481},{"c":10.847,"h":10.99,"l":10.83,"n":113,"o":10.97,"t":"2026-02-06T05:00:00Z","v":25003,"vw":10.904759},{"c":10.32,"h":10.7,"l":10.29,"n":393,"o":10.7,"t":"2026-02-09T05:00:00Z","v":210973,"vw":10.445513},{"c":10.4,"h":10.46,"l":10.36,"n":60,"o":10.36,"t":"2026-02-10T05:00:00Z","v":17025,"vw":10.398808},{"c":9.92,"h":10.11,"l":9.77,"n":338,"o":9.97,"t":"2026-02-11T05:00:00Z","v":160288,"vw":9.945158},{"c":10.27,"h":10.36,"l":9.86,"n":135,"o":9.91,"t":"2026-02-12T05:00:00Z","v":43100,"vw":10.186001},{"c":10.4933,"h":10.87,"l":10.4933,"n":186,"o":10.57,"t":"2026-02-13T05:00:00Z","v":40777,"vw":10.640142},{"c":10.685,"h":10.94,"l":10.59,"n":268,"o":10.79,"t":"2026-02-17T05:00:00Z","v":57147,"vw":10.686658},{"c":10.55,"h":10.6531,"l":10.23,"n":242,"o":10.5,"t":"2026-02-18T05:00:00Z","v":72022,"vw":10.461149},{"c":10.23,"h":10.56,"l":10.2,"n":198,"o":10.51,"t":"2026-02-19T05:00:00Z","v":73028,"vw":10.288053},{"c":9.8294,"h":10.29,"l":9.81,"n":496,"o":10.28,"t":"2026-02-20T05:00:00Z","v":183639,"vw":10.029614},{"c":10.12,"h":10.153,"l":9.69,"n":257,"o":9.78,"t":"2026-02-23T05:00:00Z","v":47299,"vw":10.000984},{"c":9.745,"h":10.07,"l":9.73,"n":258,"o":10.04,"t":"2026-02-24T05:00:00Z","v":43385,"vw":9.800822},{"c":9.7,"h":9.82,"l":9.68,"n":94,"o":9.805,"t":"2026-02-25T05:00:00Z","v":8272,"vw":9.75936},{"c":9.93,"h":10.19,"l":9.91,"n":244,"o":9.91,"t":"2026-02-26T05:00:00Z","v":37964,"vw":10.048786},{"c":10.11,"h":10.18,"l":9.94,"n":344,"o":10.14,"t":"2026-02-27T05:00:00Z","v":55593,"vw":10.104066},{"c":10.16,"h":10.57,"l":10.09,"n":242,"o":10.52,"t":"2026-03-02T05:00:00Z","v":62304,"vw":10.377128},{"c":11.12,"h":11.681,"l":10.93,"n":689,"o":11.25,"t":"2026-03-03T05:00:00Z","v":137917,"vw":11.310788},{"c":10.72,"h":10.91,"l":10.6,"n":299,"o":10.74,"t":"2026-03-04T05:00:00Z","v":48514,"vw":10.698092},{"c":11.38,"h":11.5004,"l":11.01,"n":265,"o":11.1,"t":"2026-03-05T05:00:00Z","v":45450,"vw":11.269867},{"c":11.43,"h":11.7799,"l":11.41,"n":394,"o":11.68,"t":"2026-03-06T05:00:00Z","v":76277,"vw":11.562689},{"c":10.89,"h":11.64,"l":10.86,"n":208,"o":11.47,"t":"2026-03-09T04:00:00Z","v":76075,"vw":11.247645},{"c":10.68,"h":11.05,"l":10.3399,"n":264,"o":10.9598,"t":"2026-03-10T04:00:00Z","v":53587,"vw":10.626823},{"c":10.64,"h":10.81,"l":10.41,"n":164,"o":10.67,"t":"2026-03-11T04:00:00Z","v":21692,"vw":10.641891},{"c":11.4942,"h":11.4999,"l":11.04,"n":172,"o":11.04,"t":"2026-03-12T04:00:00Z","v":49334,"vw":11.317517},{"c":11.8711,"h":11.97,"l":11.17,"n":192,"o":11.19,"t":"2026-03-13T04:00:00Z","v":36461,"vw":11.690738},{"c":11.15,"h":11.44,"l":11.09,"n":204,"o":11.44,"t":"2026-03-16T04:00:00Z","v":30391,"vw":11.24529},{"c":11.1143,"h":11.12,"l":10.78,"n":191,"o":10.9,"t":"2026-03-17T04:00:00Z","v":50879,"vw":10.892356},{"c":11.36,"h":11.36,"l":10.99,"n":170,"o":11.19,"t":"2026-03-18T04:00:00Z","v":12737,"vw":11.163962},{"c":11.21,"h":11.885,"l":11.04,"n":246,"o":11.82,"t":"2026-03-19T04:00:00Z","v":52141,"vw":11.390997},{"c":12.0794,"h":12.22,"l":11.58,"n":321,"o":11.58,"t":"2026-03-20T04:00:00Z","v":37326,"vw":11.94992},{"c":10.83,"h":11.47,"l":10.73,"n":267,"o":11.47,"t":"2026-03-23T04:00:00Z","v":33675,"vw":11.050855},{"c":10.96,"h":11.27,"l":10.9,"n":118,"o":11.27,"t":"2026-03-24T04:00:00Z","v":9339,"vw":11.031913},{"c":10.32,"h":10.49,"l":10.2,"n":416,"o":10.44,"t":"2026-03-25T04:00:00Z","v":76808,"vw":10.370238},{"c":10.72,"h":10.819,"l":10.41,"n":269,"o":10.5799,"t":"2026-03-26T04:00:00Z","v":82089,"vw":10.570612},{"c":10.85,"h":10.94,"l":10.56,"n":173,"o":10.94,"t":"2026-03-27T04:00:00Z","v":17841,"vw":10.799599},{"c":10.743,"h":10.84,"l":10.4801,"n":233,"o":10.61,"t":"2026-03-30T04:00:00Z","v":69673,"vw":10.591666},{"c":9.85,"h":10.44,"l":9.83,"n":377,"o":10.44,"t":"2026-03-31T04:00:00Z","v":42947,"vw":10.090107},{"c":9.8199,"h":9.87,"l":9.63,"n":236,"o":9.72,"t":"2026-04-01T04:00:00Z","v":18423,"vw":9.763909},{"c":9.82,"h":10.08,"l":9.71,"n":163,"o":10.07,"t":"2026-04-02T04:00:00Z","v":18643,"vw":9.842565},{"c":9.75,"h":9.82,"l":9.66,"n":206,"o":9.76,"t":"2026-04-06T04:00:00Z","v":15062,"vw":9.736985},{"c":9.81,"h":10.09,"l":9.795,"n":205,"o":9.88,"t":"2026-04-07T04:00:00Z","v":21462,"vw":9.946092},{"c":9.24,"h":9.35,"l":9,"n":368,"o":9.02,"t":"2026-04-08T04:00:00Z","v":39828,"vw":9.201045},{"c":8.79,"h":9.05,"l":8.77,"n":551,"o":9.05,"t":"2026-04-09T04:00:00Z","v":175314,"vw":8.949665},{"c":8.45,"h":8.62,"l":8.44,"n":265,"o":8.58,"t":"2026-04-10T04:00:00Z","v":34883,"vw":8.531244},{"c":8.37,"h":8.63,"l":8.3397,"n":169,"o":8.53,"t":"2026-04-13T04:00:00Z","v":28806,"vw":8.516543},{"c":8.28,"h":8.29,"l":8.17,"n":143,"o":8.25,"t":"2026-04-14T04:00:00Z","v":22244,"vw":8.229871},{"c":8.39,"h":8.43,"l":8.29,"n":773,"o":8.32,"t":"2026-04-15T04:00:00Z","v":194203,"vw":8.375928},{"c":8.39,"h":8.495,"l":8.32,"n":236,"o":8.35,"t":"2026-04-16T04:00:00Z","v":40704,"vw":8.414661},{"c":8.52,"h":8.52,"l":8.2,"n":180,"o":8.2,"t":"2026-04-17T04:00:00Z","v":57206,"vw":8.382195},{"c":8.47,"h":8.56,"l":8.41,"n":182,"o":8.42,"t":"2026-04-20T04:00:00Z","v":43751,"vw":8.471208},{"c":8.67,"h":8.68,"l":8.35,"n":221,"o":8.371,"t":"2026-04-21T04:00:00Z","v":35543,"vw":8.445419},{"c":8.77,"h":8.77,"l":8.525,"n":173,"o":8.6,"t":"2026-04-22T04:00:00Z","v":34182,"vw":8.696183},{"c":8.9894,"h":9.04,"l":8.7,"n":156,"o":8.72,"t":"2026-04-23T04:00:00Z","v":11669,"vw":8.904249},{"c":9.07,"h":9.215,"l":9.0499,"n":178,"o":9.1,"t":"2026-04-24T04:00:00Z","v":38317,"vw":9.138955},{"c":9.09,"h":9.09,"l":8.91,"n":159,"o":8.91,"t":"2026-04-27T04:00:00Z","v":33387,"vw":8.967935},{"c":9.18,"h":9.358,"l":9.135,"n":200,"o":9.22,"t":"2026-04-28T04:00:00Z","v":55349,"vw":9.215495},{"c":9.65,"h":9.695,"l":9.32,"n":206,"o":9.32,"t":"2026-04-29T04:00:00Z","v":45576,"vw":9.506728},{"c":9.11,"h":9.455,"l":9.095,"n":257,"o":9.4,"t":"2026-04-30T04:00:00Z","v":120033,"vw":9.198147},{"c":9.25,"h":9.3,"l":9.08,"n":47,"o":9.095,"t":"2026-05-01T04:00:00Z","v":5161,"vw":9.160478},{"c":9.43,"h":9.4478,"l":9.19,"n":130,"o":9.23,"t":"2026-05-04T04:00:00Z","v":27940,"vw":9.345215},{"c":9.135,"h":9.24,"l":9.025,"n":166,"o":9.24,"t":"2026-05-05T04:00:00Z","v":35447,"vw":9.107076},{"c":9.05,"h":9.2,"l":9,"n":175,"o":9.07,"t":"2026-05-06T04:00:00Z","v":59781,"vw":9.114522},{"c":9.53,"h":9.5696,"l":9.27,"n":168,"o":9.27,"t":"2026-05-07T04:00:00Z","v":97221,"vw":9.490563},{"c":9.3772,"h":9.3772,"l":9.22,"n":62,"o":9.22,"t":"2026-05-08T04:00:00Z","v":5301,"vw":9.313029},{"c":9.595,"h":9.64,"l":9.35,"n":129,"o":9.35,"t":"2026-05-11T04:00:00Z","v":13449,"vw":9.602165},{"c":9.82,"h":9.875,"l":9.7,"n":172,"o":9.7,"t":"2026-05-12T04:00:00Z","v":28827,"vw":9.799302},{"c":10.57,"h":10.62,"l":9.83,"n":265,"o":10.04,"t":"2026-05-13T04:00:00Z","v":41648,"vw":10.343625},{"c":10.37,"h":10.4096,"l":10.2201,"n":158,"o":10.37,"t":"2026-05-14T04:00:00Z","v":18117,"vw":10.324206},{"c":10.88,"h":11.07,"l":10.82,"n":205,"o":10.98,"t":"2026-05-15T04:00:00Z","v":37441,"vw":10.933839},{"c":10.56,"h":10.85,"l":10.56,"n":122,"o":10.78,"t":"2026-05-18T04:00:00Z","v":25746,"vw":10.662938},{"c":11.08,"h":11.15,"l":10.89,"n":158,"o":11.0702,"t":"2026-05-19T04:00:00Z","v":33072,"vw":11.046185},{"c":10.53,"h":10.81,"l":10.44,"n":218,"o":10.8,"t":"2026-05-20T04:00:00Z","v":90270,"vw":10.490806},{"c":10.37,"h":10.7741,"l":10.325,"n":177,"o":10.76,"t":"2026-05-21T04:00:00Z","v":43884,"vw":10.570675},{"c":10.767,"h":10.82,"l":10.57,"n":195,"o":10.57,"t":"2026-05-22T04:00:00Z","v":26506,"vw":10.687956},{"c":10.67,"h":10.81,"l":10.51,"n":100,"o":10.522,"t":"2026-05-26T04:00:00Z","v":10157,"vw":10.641376},{"c":10.882,"h":10.93,"l":10.656,"n":131,"o":10.656,"t":"2026-05-27T04:00:00Z","v":7234,"vw":10.807716},{"c":21.8124,"h":21.8124,"l":21.335,"n":93,"o":21.335,"t":"2026-05-28T04:00:00Z","v":3509,"vw":21.570365},{"c":22.06,"h":22.44,"l":22.01,"n":143,"o":22.145,"t":"2026-05-29T04:00:00Z","v":8018,"vw":22.176616},{"c":22.3252,"h":22.525,"l":22.08,"n":93,"o":22.5009,"t":"2026-06-01T04:00:00Z","v":4499,"vw":22.304776},{"c":22.1688,"h":22.36,"l":22.145,"n":62,"o":22.24,"t":"2026-06-02T04:00:00Z","v":3689,"vw":22.248488},{"c":23.6085,"h":23.8593,"l":23.05,"n":128,"o":23.19,"t":"2026-06-03T04:00:00Z","v":20707,"vw":23.612513},{"c":23.44,"h":23.66,"l":23.42,"n":44,"o":23.42,"t":"2026-06-04T04:00:00Z","v":1929,"vw":23.509967},{"c":24.708,"h":24.75,"l":23.81,"n":151,"o":24.0918,"t":"2026-06-05T04:00:00Z","v":17248,"vw":24.324232},{"c":25.0483,"h":25.19,"l":24.67,"n":116,"o":24.67,"t":"2026-06-08T04:00:00Z","v":15915,"vw":24.979207},{"c":24.75,"h":25,"l":24.2,"n":102,"o":24.67,"t":"2026-06-09T04:00:00Z","v":10270,"vw":24.647409},{"c":24.8037,"h":25,"l":24.6635,"n":65,"o":25,"t":"2026-06-10T04:00:00Z","v":4469,"vw":24.912284},{"c":23.3925,"h":24.65,"l":23.19,"n":115,"o":24.55,"t":"2026-06-11T04:00:00Z","v":10269,"vw":23.706547},{"c":23.0796,"h":23.265,"l":22.9001,"n":108,"o":23.09,"t":"2026-06-12T04:00:00Z","v":15881,"vw":23.01049},{"c":23.31,"h":23.46,"l":22.01,"n":61,"o":22.1,"t":"2026-06-15T04:00:00Z","v":2715,"vw":22.624779},{"c":23.584,"h":23.82,"l":23.33,"n":63,"o":23.55,"t":"2026-06-16T04:00:00Z","v":7352,"vw":23.544199},{"c":24.1413,"h":24.32,"l":22.61,"n":104,"o":22.99,"t":"2026-06-17T04:00:00Z","v":5844,"vw":22.918754},{"c":24.5198,"h":24.62,"l":24.11,"n":100,"o":24.28,"t":"2026-06-18T04:00:00Z","v":14778,"vw":24.331646},{"c":23.7083,"h":23.835,"l":23.57,"n":81,"o":23.75,"t":"2026-06-22T04:00:00Z","v":11196,"vw":23.717824},{"c":23.9203,"h":24.1,"l":23.74,"n":92,"o":24.1,"t":"2026-06-23T04:00:00Z","v":3991,"vw":23.860658},{"c":23.99,"h":24.28,"l":23.78,"n":58,"o":23.99,"t":"2026-06-24T04:00:00Z","v":2161,"vw":24.05521},{"c":23.4044,"h":23.54,"l":22.99,"n":73,"o":23.238,"t":"2026-06-25T04:00:00Z","v":4294,"vw":23.328658},{"c":22.76,"h":23.4473,"l":22.7,"n":89,"o":23.4473,"t":"2026-06-26T04:00:00Z","v":2799,"vw":22.912522},{"c":22.99,"h":23.06,"l":22.82,"n":59,"o":23.05,"t":"2026-06-29T04:00:00Z","v":1218,"vw":23.025079},{"c":23.1342,"h":23.67,"l":23.1,"n":76,"o":23.62,"t":"2026-06-30T04:00:00Z","v":2456,"vw":23.337258},{"c":23.5181,"h":23.5181,"l":23.21,"n":54,"o":23.3045,"t":"2026-07-01T04:00:00Z","v":610,"vw":23.25725},{"c":23.1882,"h":23.3,"l":22.71,"n":92,"o":22.955,"t":"2026-07-02T04:00:00Z","v":2243,"vw":23.141424},{"c":22.6455,"h":23.16,"l":22.6455,"n":86,"o":22.9627,"t":"2026-07-06T04:00:00Z","v":5320,"vw":22.936725},{"c":22.8929,"h":22.95,"l":22.1,"n":78,"o":22.1,"t":"2026-07-07T04:00:00Z","v":3135,"vw":22.430293},{"c":23.348,"h":23.47,"l":22.9,"n":67,"o":23.27,"t":"2026-07-08T04:00:00Z","v":6527,"vw":23.30571},{"c":22.35,"h":23.17,"l":22.35,"n":59,"o":23.17,"t":"2026-07-09T04:00:00Z","v":3414,"vw":23.06271},{"c":21.225,"h":21.63,"l":21.15,"n":125,"o":21.63,"t":"2026-07-10T04:00:00Z","v":7832,"vw":21.350185},{"c":21.8674,"h":21.93,"l":21.29,"n":92,"o":21.29,"t":"2026-07-13T04:00:00Z","v":5845,"vw":21.57404},{"c":21.0257,"h":21.2,"l":20.72,"n":96,"o":21.2,"t":"2026-07-14T04:00:00Z","v":22515,"vw":20.79388},{"c":21.257,"h":21.34,"l":21.12,"n":113,"o":21.15,"t":"2026-07-15T04:00:00Z","v":18272,"vw":21.177249},{"c":22.0182,"h":22.06,"l":21.57,"n":72,"o":21.57,"t":"2026-07-16T04:00:00Z","v":2187,"vw":21.983554},{"c":22.0112,"h":22.15,"l":21.895,"n":65,"o":22.13,"t":"2026-07-17T04:00:00Z","v":1848,"vw":22.039526},{"c":21.67,"h":21.91,"l":21.5001,"n":66,"o":21.77,"t":"2026-07-20T04:00:00Z","v":2503,"vw":21.602197},{"c":21.4905,"h":21.6401,"l":21.35,"n":66,"o":21.6401,"t":"2026-07-21T04:00:00Z","v":3174,"vw":21.51222},{"c":20.4459,"h":20.935,"l":20.31,"n":87,"o":20.91,"t":"2026-07-22T04:00:00Z","v":5350,"vw":20.512523},{"c":21.11,"h":21.32,"l":20.49,"n":67,"o":20.54,"t":"2026-07-23T04:00:00Z","v":4606,"vw":20.759254},{"c":21.4393,"h":21.5,"l":20.88,"n":73,"o":21.32,"t":"2026-07-24T04:00:00Z","v":6278,"vw":21.162903},{"c":21.2146,"h":21.55,"l":21.15,"n":49,"o":21.55,"t":"2026-07-27T04:00:00Z","v":1676,"vw":21.301232},{"c":21.0572,"h":21.0572,"l":20.83,"n":47,"o":20.85,"t":"2026-07-28T04:00:00Z","v":1091,"vw":20.838633},{"c":21.6958,"h":21.7,"l":21.2,"n":75,"o":21.2,"t":"2026-07-29T04:00:00Z","v":4271,"vw":21.606895},{"c":20.4832,"h":21.45,"l":20.47,"n":80,"o":21.39,"t":"2026-07-30T04:00:00Z","v":5963,"vw":20.835274},{"c":20.2502,"h":20.4,"l":20.2,"n":74,"o":20.31,"t":"2026-07-31T04:00:00Z","v":2729,"vw":20.250337},{"c":20.5905,"h":20.7743,"l":20.41,"n":61,"o":20.58,"t":"2026-08-03T04:00:00Z","v":4197,"vw":20.586013},{"c":21.001,"h":21.24,"l":20.46,"n":77,"o":20.58,"t":"2026-08-04T04:00:00Z","v":5896,"vw":20.870128},{"c":20.8952,"h":20.915,"l":20.21,"n":61,"o":20.2389,"t":"2026-08-05T04:00:00Z","v":4695,"vw":20.670897},{"c":21.4489,"h":21.55,"l":20.745,"n":65,"o":20.83,"t":"2026-08-06T04:00:00Z","v":3951,"vw":21.153265},{"c":21.9151,"h":22.0098,"l":21.2699,"n":81,"o":21.2699,"t":"2026-08-07T04:00:00Z","v":6976,"vw":21.819812},{"c":22.0116,"h":22.28,"l":21.92,"n":68,"o":21.94,"t":"2026-08-10T04:00:00Z","v":5564,"vw":22.039866},{"c":23.59,"h":23.6446,"l":22.3299,"n":134,"o":22.3299,"t":"2026-08-11T04:00:00Z","v":17000,"vw":23.113329},{"c":23.7704,"h":23.79,"l":23.31,"n":67,"o":23.31,"t":"2026-08-12T04:00:00Z","v":5596,"vw":23.43447},{"c":23.7159,"h":24,"l":23.4673,"n":92,"o":23.58,"t":"2026-08-13T04:00:00Z","v":4921,"vw":23.70848},{"c":23.7987,"h":24.1502,"l":23.21,"n":124,"o":23.4,"t":"2026-08-14T04:00:00Z","v":11164,"vw":23.776356},{"c":23.4922,"h":23.63,"l":23.32,"n":71,"o":23.35,"t":"2026-08-17T04:00:00Z","v":4206,"vw":23.443086},{"c":23.9572,"h":23.9572,"l":23.34,"n":75,"o":23.385,"t":"2026-08-18T04:00:00Z","v":3379,"vw":23.694771},{"c":23.1305,"h":23.18,"l":22.2899,"n":73,"o":22.54,"t":"2026-08-19T04:00:00Z","v":3609,"vw":22.623201},{"c":23.3649,"h":23.4,"l":23.13,"n":65,"o":23.13,"t":"2026-08-20T04:00:00Z","v":2216,"vw":23.327757},{"c":22.1328,"h":22.755,"l":21.845,"n":95,"o":22.755,"t":"2026-08-21T04:00:00Z","v":6159,"vw":22.28786},{"c":21.9765,"h":22.2101,"l":21.69,"n":68,"o":22.2101,"t":"2026-08-24T04:00:00Z","v":6536,"vw":21.94508},{"c":21.0946,"h":22.02,"l":21.0946,"n":135,"o":21.98,"t":"2026-08-25T04:00:00Z","v":6421,"vw":21.605815},{"c":21.2737,"h":21.275,"l":20.9,"n":82,"o":20.99,"t":"2026-08-26T04:00:00Z","v":6092,"vw":21.169839},{"c":21.227,"h":21.5,"l":21.225,"n":71,"o":21.47,"t":"2026-08-27T04:00:00Z","v":3198,"vw":21.410824},{"c":21.5458,"h":22.12,"l":21.525,"n":118,"o":21.56,"t":"2026-08-28T04:00:00Z","v":9798,"vw":21.790614},{"c":20.8886,"h":21.14,"l":20.87,"n":92,"o":21.02,"t":"2026-08-31T04:00:00Z","v":10167,"vw":20.980595},{"c":20.2493,"h":20.54,"l":19.95,"n":111,"o":20.535,"t":"2026-09-01T04:00:00Z","v":8689,"vw":20.170808},{"c":18.5695,"h":19.77,"l":18.505,"n":163,"o":19.77,"t":"2026-09-02T04:00:00Z","v":17287,"vw":19.046972},{"c":18.6065,"h":18.75,"l":17.89,"n":134,"o":17.89,"t":"2026-09-03T04:00:00Z","v":8999,"vw":18.438277},{"c":18.9067,"h":19.06,"l":18.6,"n":106,"o":19.01,"t":"2026-09-04T04:00:00Z","v":10377,"vw":18.891767},{"c":18.1022,"h":18.13,"l":17.665,"n":192,"o":18.02,"t":"2026-09-08T04:00:00Z","v":24792,"vw":17.831727},{"c":18.65,"h":18.75,"l":18.341,"n":125,"o":18.341,"t":"2026-09-09T04:00:00Z","v":17115,"vw":18.575089},{"c":18.1462,"h":18.5,"l":17.9908,"n":124,"o":18.5,"t":"2026-09-10T04:00:00Z","v":9004,"vw":18.208329},{"c":18.525,"h":18.74,"l":18.37,"n":96,"o":18.41,"t":"2026-09-11T04:00:00Z","v":8018,"vw":18.562497},{"c":18.9855,"h":19.46,"l":18.93,"n":99,"o":19.46,"t":"2026-09-14T04:00:00Z","v":9860,"vw":19.121491},{"c":18.8712,"h":19.16,"l":18.605,"n":86,"o":19.16,"t":"2026-09-15T04:00:00Z","v":3843,"vw":18.903959},{"c":19.2228,"h":19.2228,"l":19.02,"n":71,"o":19.181,"t":"2026-09-16T04:00:00Z","v":3063,"vw":19.090894},{"c":18.9905,"h":19.53,"l":18.83,"n":115,"o":19.01,"t":"2026-09-17T04:00:00Z","v":4139,"vw":19.179301},{"c":19.208,"h":19.46,"l":19.19,"n":77,"o":19.371,"t":"2026-09-18T04:00:00Z","v":1284,"vw":19.32183},{"c":18.6344,"h":18.6344,"l":18.629,"n":114,"o":18.629,"t":"2026-09-21T04:00:00Z","v":991,"vw":18.629},{"c":18.433,"h":19.03,"l":18.433,"n":82,"o":19.03,"t":"2026-09-22T04:00:00Z","v":1557,"vw":18.896711},{"c":18.9798,"h":18.98,"l":18.284,"n":74,"o":18.284,"t":"2026-09-23T04:00:00Z","v":3297,"vw":18.672204},{"c":19.4746,"h":19.5,"l":19.01,"n":192,"o":19.17,"t":"2026-09-24T04:00:00Z","v":8029,"vw":19.357417},{"c":19.54,"h":19.795,"l":19.54,"n":69,"o":19.795,"t":"2026-09-25T04:00:00Z","v":1924,"vw":19.594576},{"c":20.2066,"h":20.3,"l":19.99,"n":114,"o":20.28,"t":"2026-09-28T04:00:00Z","v":7829,"vw":20.252185},{"c":19.9753,"h":20.4199,"l":19.9753,"n":79,"o":20.3643,"t":"2026-09-29T04:00:00Z","v":3548,"vw":20.173921},{"c":19.05,"h":19.53,"l":19.001,"n":103,"o":19.39,"t":"2026-09-30T04:00:00Z","v":5164,"vw":19.256674},{"c":19.1888,"h":19.7,"l":19.07,"n":80,"o":19.09,"t":"2026-10-01T04:00:00Z","v":3237,"vw":19.151372},{"c":18.1,"h":19.5343,"l":18.1,"n":126,"o":18.93,"t":"2026-10-02T04:00:00Z","v":6621,"vw":18.715056},{"c":13.55,"h":13.82,"l":12.95,"n":729,"o":13.77,"t":"2026-10-05T04:00:00Z","v":54051,"vw":13.452443},{"c":13.61,"h":13.79,"l":13.275,"n":216,"o":13.2801,"t":"2026-10-06T04:00:00Z","v":18222,"vw":13.523497},{"c":13.9624,"h":13.9624,"l":13.65,"n":204,"o":13.65,"t":"2026-10-07T04:00:00Z","v":53558,"vw":13.862118},{"c":13.8488,"h":14.09,"l":13.5,"n":171,"o":14.09,"t":"2026-10-08T04:00:00Z","v":11488,"vw":13.817554},{"c":13.2494,"h":13.4,"l":13.2,"n":134,"o":13.4,"t":"2026-10-09T04:00:00Z","v":19577,"vw":13.2695},{"c":13.2206,"h":13.309,"l":13.205,"n":57,"o":13.309,"t":"2026-10-12T04:00:00Z","v":1729,"vw":13.231732},{"c":13.61,"h":13.69,"l":13.51,"n":151,"o":13.51,"t":"2026-10-13T04:00:00Z","v":14753,"vw":13.624655},{"c":13.8544,"h":14.2499,"l":13.83,"n":174,"o":14.14,"t":"2026-10-14T04:00:00Z","v":14926,"vw":13.989007},{"c":14.4608,"h":14.5,"l":13.902036,"n":104,"o":14.4118,"t":"2026-10-15T04:00:00Z","v":9458,"vw":14.281592},{"c":14.335,"h":14.43,"l":14.12,"n":87,"o":14.12,"t":"2026-10-16T04:00:00Z","v":3563,"vw":14.259264},{"c":14.2363,"h":14.34,"l":13.9,"n":105,"o":14,"t":"2026-10-19T04:00:00Z","v":16356,"vw":14.072785},{"c":13.6137,"h":13.8,"l":13.49,"n":123,"o":13.8,"t":"2026-10-20T04:00:00Z","v":18693,"vw":13.660476},{"c":13.872,"h":13.9332,"l":13.61,"n":135,"o":13.61,"t":"2026-10-21T04:00:00Z","v":28932,"vw":13.869391}],"volatilityBars":[{"c":18.629,"h":18.629,"l":18.629,"n":1,"o":18.629,"t":"2026-09-21T18:45:00Z","v":500,"vw":18.629},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-09-22T14:30:00Z","v":100,"vw":19.03},{"c":18.88,"h":18.8801,"l":18.88,"n":3,"o":18.8801,"t":"2026-09-22T15:30:00Z","v":879,"vw":18.88005},{"c":18.284,"h":18.284,"l":18.284,"n":1,"o":18.284,"t":"2026-09-23T13:45:00Z","v":100,"vw":18.284},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-09-23T14:15:00Z","v":101,"vw":18.4},{"c":18.4274,"h":18.4274,"l":18.41,"n":3,"o":18.41,"t":"2026-09-23T14:30:00Z","v":1000,"vw":18.41648},{"c":18.8801,"h":18.8801,"l":18.88,"n":2,"o":18.88,"t":"2026-09-23T18:45:00Z","v":1400,"vw":18.88005},{"c":18.98,"h":18.98,"l":18.98,"n":8,"o":18.98,"t":"2026-09-23T19:45:00Z","v":221,"vw":18.98},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-09-24T13:15:00Z","v":300,"vw":19.2},{"c":19.17,"h":19.17,"l":19.17,"n":6,"o":19.17,"t":"2026-09-24T13:30:00Z","v":1605,"vw":19.17},{"c":19.0101,"h":19.0101,"l":19.01,"n":2,"o":19.01,"t":"2026-09-24T14:00:00Z","v":200,"vw":19.01005},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-09-24T14:15:00Z","v":500,"vw":19.03},{"c":19.42,"h":19.42,"l":19.4043,"n":13,"o":19.4043,"t":"2026-09-24T15:00:00Z","v":594,"vw":19.411906},{"c":19.49,"h":19.49,"l":19.49,"n":3,"o":19.49,"t":"2026-09-24T16:00:00Z","v":1000,"vw":19.49},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-09-24T17:45:00Z","v":800,"vw":19.48},{"c":19.5,"h":19.5,"l":19.5,"n":6,"o":19.5,"t":"2026-09-24T19:00:00Z","v":1999,"vw":19.5},{"c":19.795,"h":19.795,"l":19.795,"n":2,"o":19.795,"t":"2026-09-25T13:30:00Z","v":101,"vw":19.795},{"c":19.598,"h":19.598,"l":19.598,"n":1,"o":19.598,"t":"2026-09-25T18:15:00Z","v":298,"vw":19.598},{"c":19.54,"h":19.58,"l":19.54,"n":9,"o":19.58,"t":"2026-09-25T19:45:00Z","v":1182,"vw":19.5756},{"c":20.25,"h":20.28,"l":20.25,"n":11,"o":20.28,"t":"2026-09-28T13:30:00Z","v":4003,"vw":20.2785},{"c":20.3,"h":20.3,"l":20.25,"n":4,"o":20.25,"t":"2026-09-28T13:45:00Z","v":700,"vw":20.284286},{"c":19.9901,"h":19.9901,"l":19.99,"n":2,"o":19.99,"t":"2026-09-28T16:30:00Z","v":200,"vw":19.99005},{"c":20.15,"h":20.15,"l":20.15,"n":3,"o":20.15,"t":"2026-09-28T19:30:00Z","v":305,"vw":20.15},{"c":20.168,"h":20.2291,"l":20.158,"n":20,"o":20.2291,"t":"2026-09-28T19:45:00Z","v":1466,"vw":20.210998},{"c":20.34,"h":20.3643,"l":20.34,"n":3,"o":20.3643,"t":"2026-09-29T15:15:00Z","v":381,"vw":20.357905},{"c":20.408,"h":20.4199,"l":20.408,"n":3,"o":20.4199,"t":"2026-09-29T16:00:00Z","v":870,"vw":20.413061},{"c":19.998,"h":19.998,"l":19.998,"n":1,"o":19.998,"t":"2026-09-29T19:00:00Z","v":280,"vw":19.998},{"c":19.9801,"h":19.9801,"l":19.9801,"n":2,"o":19.9801,"t":"2026-09-29T19:45:00Z","v":1180,"vw":19.9801},{"c":19.4816,"h":19.4816,"l":19.39,"n":18,"o":19.39,"t":"2026-09-30T13:30:00Z","v":1413,"vw":19.412546},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-09-30T13:45:00Z","v":500,"vw":19.53},{"c":19.2,"h":19.21,"l":19.2,"n":4,"o":19.21,"t":"2026-09-30T14:15:00Z","v":802,"vw":19.204325},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-09-30T15:00:00Z","v":100,"vw":19.38},{"c":19.165,"h":19.165,"l":19.165,"n":3,"o":19.165,"t":"2026-09-30T15:15:00Z","v":484,"vw":19.165},{"c":19.025,"h":19.025,"l":19.025,"n":1,"o":19.025,"t":"2026-09-30T17:30:00Z","v":200,"vw":19.025},{"c":19.04,"h":19.05,"l":19.001,"n":12,"o":19.05,"t":"2026-09-30T19:45:00Z","v":1060,"vw":19.037856},{"c":19.05,"h":19.05,"l":19.05,"n":5,"o":19.05,"t":"2026-09-30T20:00:00Z","v":111,"vw":19.05},{"c":19.07,"h":19.09,"l":19.07,"n":5,"o":19.09,"t":"2026-10-01T13:30:00Z","v":1706,"vw":19.085305},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-01T15:30:00Z","v":100,"vw":19.7},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-01T17:15:00Z","v":100,"vw":19.37},{"c":19.241,"h":19.241,"l":19.241,"n":2,"o":19.241,"t":"2026-10-01T17:30:00Z","v":400,"vw":19.241},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-10-02T13:30:00Z","v":167,"vw":18.93},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-02T13:45:00Z","v":350,"vw":19.28},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-02T14:00:00Z","v":1700,"vw":19.2},{"c":19.5343,"h":19.5343,"l":19.5343,"n":1,"o":19.5343,"t":"2026-10-02T15:00:00Z","v":153,"vw":19.5343},{"c":19.288,"h":19.288,"l":19.288,"n":1,"o":19.288,"t":"2026-10-02T15:45:00Z","v":133,"vw":19.288},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-02T19:15:00Z","v":555,"vw":18.16},{"c":18.24,"h":18.2799,"l":18.24,"n":3,"o":18.2799,"t":"2026-10-02T19:30:00Z","v":350,"vw":18.2666},{"c":18.1,"h":18.2486,"l":18.1,"n":22,"o":18.24,"t":"2026-10-02T19:45:00Z","v":1897,"vw":18.225697},{"c":14.48,"h":14.8,"l":14.48,"n":20,"o":14.58,"t":"2026-10-05T08:00:00Z","v":1476,"vw":14.568827},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-05T08:45:00Z","v":101,"vw":13.48},{"c":13.6,"h":13.7,"l":13.6,"n":4,"o":13.7,"t":"2026-10-05T10:30:00Z","v":358,"vw":13.671429},{"c":13.9299,"h":13.9299,"l":13.71,"n":2,"o":13.71,"t":"2026-10-05T11:15:00Z","v":800,"vw":13.874925},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-10-05T11:30:00Z","v":1500,"vw":13.58},{"c":13.32,"h":13.33,"l":13.32,"n":7,"o":13.33,"t":"2026-10-05T12:00:00Z","v":366,"vw":13.325017},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-10-05T12:15:00Z","v":160,"vw":13.32},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-05T13:00:00Z","v":100,"vw":13.5},{"c":13.0976,"h":13.82,"l":12.95,"n":45,"o":13.77,"t":"2026-10-05T13:30:00Z","v":3818,"vw":13.392275},{"c":13.5205,"h":13.59,"l":13.35,"n":43,"o":13.35,"t":"2026-10-05T13:45:00Z","v":6711,"vw":13.497475},{"c":13.4456,"h":13.4456,"l":13.35,"n":11,"o":13.35,"t":"2026-10-05T14:00:00Z","v":3522,"vw":13.356064},{"c":13.6517,"h":13.6517,"l":13.22,"n":17,"o":13.22,"t":"2026-10-05T14:15:00Z","v":1573,"vw":13.402792},{"c":13.699,"h":13.79,"l":13.699,"n":17,"o":13.79,"t":"2026-10-05T14:30:00Z","v":2502,"vw":13.732265},{"c":13.415,"h":13.759,"l":13.415,"n":15,"o":13.7584,"t":"2026-10-05T14:45:00Z","v":2014,"vw":13.654236},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-05T15:00:00Z","v":255,"vw":13.45},{"c":13.495,"h":13.495,"l":13.495,"n":5,"o":13.495,"t":"2026-10-05T15:15:00Z","v":1520,"vw":13.495},{"c":13.48,"h":13.5,"l":13.41,"n":12,"o":13.5,"t":"2026-10-05T15:30:00Z","v":2457,"vw":13.464426},{"c":13.35,"h":13.44,"l":13.35,"n":5,"o":13.44,"t":"2026-10-05T15:45:00Z","v":591,"vw":13.398649},{"c":13.39,"h":13.39,"l":13.39,"n":18,"o":13.39,"t":"2026-10-05T16:00:00Z","v":595,"vw":13.39},{"c":13.37,"h":13.37,"l":13.26,"n":5,"o":13.26,"t":"2026-10-05T16:15:00Z","v":513,"vw":13.319554},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-05T16:30:00Z","v":500,"vw":13.35},{"c":13.5011,"h":13.5011,"l":13.315,"n":5,"o":13.315,"t":"2026-10-05T16:45:00Z","v":896,"vw":13.415518},{"c":13.48,"h":13.495,"l":13.48,"n":4,"o":13.495,"t":"2026-10-05T17:00:00Z","v":298,"vw":13.4875},{"c":13.4896,"h":13.4896,"l":13.4801,"n":2,"o":13.4801,"t":"2026-10-05T17:30:00Z","v":200,"vw":13.48485},{"c":13.425,"h":13.48,"l":13.37,"n":14,"o":13.48,"t":"2026-10-05T17:45:00Z","v":2514,"vw":13.411739},{"c":13.382,"h":13.382,"l":13.382,"n":1,"o":13.382,"t":"2026-10-05T18:00:00Z","v":153,"vw":13.382},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-10-05T18:15:00Z","v":302,"vw":13.35},{"c":13.305,"h":13.305,"l":13.29,"n":12,"o":13.29,"t":"2026-10-05T18:30:00Z","v":3758,"vw":13.297205},{"c":13.275,"h":13.38,"l":13.275,"n":18,"o":13.35,"t":"2026-10-05T18:45:00Z","v":3186,"vw":13.337266},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-05T19:00:00Z","v":160,"vw":13.3},{"c":13.43,"h":13.43,"l":13.43,"n":8,"o":13.43,"t":"2026-10-05T19:15:00Z","v":1300,"vw":13.43},{"c":13.64,"h":13.66,"l":13.5101,"n":64,"o":13.57,"t":"2026-10-05T19:45:00Z","v":4010,"vw":13.619317},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-05T20:00:00Z","v":211,"vw":13.55},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-05T20:15:00Z","v":122,"vw":13.35},{"c":13.8,"h":13.8,"l":13.75,"n":4,"o":13.75,"t":"2026-10-06T11:00:00Z","v":1000,"vw":13.77298},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-06T12:30:00Z","v":400,"vw":13.5},{"c":13.4094,"h":13.4255,"l":13.275,"n":13,"o":13.2801,"t":"2026-10-06T13:30:00Z","v":3037,"vw":13.317513},{"c":13.59,"h":13.5999,"l":13.49,"n":10,"o":13.49,"t":"2026-10-06T13:45:00Z","v":1101,"vw":13.583954},{"c":13.55,"h":13.55,"l":13.44,"n":9,"o":13.5392,"t":"2026-10-06T14:00:00Z","v":3639,"vw":13.464058},{"c":13.71,"h":13.71,"l":13.64,"n":6,"o":13.64,"t":"2026-10-06T14:15:00Z","v":508,"vw":13.678624},{"c":13.61,"h":13.615,"l":13.61,"n":2,"o":13.615,"t":"2026-10-06T14:30:00Z","v":339,"vw":13.611475},{"c":13.75,"h":13.79,"l":13.75,"n":7,"o":13.79,"t":"2026-10-06T14:45:00Z","v":709,"vw":13.767143},{"c":13.6401,"h":13.6401,"l":13.6401,"n":1,"o":13.6401,"t":"2026-10-06T15:00:00Z","v":500,"vw":13.6401},{"c":13.66,"h":13.66,"l":13.66,"n":2,"o":13.66,"t":"2026-10-06T15:15:00Z","v":121,"vw":13.66},{"c":13.605,"h":13.605,"l":13.6001,"n":7,"o":13.6001,"t":"2026-10-06T18:30:00Z","v":1010,"vw":13.60206},{"c":13.605,"h":13.605,"l":13.605,"n":1,"o":13.605,"t":"2026-10-06T18:45:00Z","v":100,"vw":13.605},{"c":13.61,"h":13.61,"l":13.61,"n":4,"o":13.61,"t":"2026-10-06T19:00:00Z","v":1222,"vw":13.61},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-06T19:30:00Z","v":100,"vw":13.63},{"c":13.6001,"h":13.64,"l":13.6,"n":11,"o":13.64,"t":"2026-10-06T19:45:00Z","v":2422,"vw":13.615813},{"c":13.61,"h":13.61,"l":13.61,"n":3,"o":13.61,"t":"2026-10-06T20:00:00Z","v":140,"vw":13.61},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-07T08:15:00Z","v":150,"vw":13.7},{"c":13.67,"h":13.7,"l":13.67,"n":5,"o":13.7,"t":"2026-10-07T13:00:00Z","v":11800,"vw":13.675085},{"c":13.751,"h":13.751,"l":13.65,"n":12,"o":13.65,"t":"2026-10-07T13:30:00Z","v":2719,"vw":13.71376},{"c":13.721,"h":13.8,"l":13.721,"n":8,"o":13.755,"t":"2026-10-07T13:45:00Z","v":1682,"vw":13.771898},{"c":13.81,"h":13.81,"l":13.72,"n":9,"o":13.72,"t":"2026-10-07T14:00:00Z","v":5269,"vw":13.736418},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-07T14:15:00Z","v":376,"vw":13.79},{"c":13.7485,"h":13.7485,"l":13.7485,"n":3,"o":13.7485,"t":"2026-10-07T14:30:00Z","v":385,"vw":13.7485},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-07T14:45:00Z","v":1500,"vw":13.8},{"c":13.9,"h":13.9,"l":13.9,"n":10,"o":13.9,"t":"2026-10-07T15:15:00Z","v":10514,"vw":13.9},{"c":13.9012,"h":13.9012,"l":13.9012,"n":1,"o":13.9012,"t":"2026-10-07T15:30:00Z","v":200,"vw":13.9012},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-07T16:00:00Z","v":100,"vw":13.85},{"c":13.8315,"h":13.8315,"l":13.821,"n":3,"o":13.821,"t":"2026-10-07T16:45:00Z","v":384,"vw":13.826017},{"c":13.805,"h":13.805,"l":13.805,"n":1,"o":13.805,"t":"2026-10-07T18:30:00Z","v":300,"vw":13.805},{"c":13.81,"h":13.81,"l":13.81,"n":5,"o":13.81,"t":"2026-10-07T18:45:00Z","v":1999,"vw":13.81},{"c":13.8201,"h":13.8201,"l":13.8201,"n":2,"o":13.8201,"t":"2026-10-07T19:00:00Z","v":103,"vw":13.8201},{"c":13.88,"h":13.94,"l":13.88,"n":50,"o":13.9297,"t":"2026-10-07T19:30:00Z","v":14701,"vw":13.936287},{"c":13.96,"h":13.96,"l":13.96,"n":5,"o":13.96,"t":"2026-10-07T19:45:00Z","v":143,"vw":13.96},{"c":13.97,"h":13.97,"l":13.97,"n":3,"o":13.97,"t":"2026-10-07T21:15:00Z","v":323,"vw":13.97},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-08T08:00:00Z","v":100,"vw":14.01},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-08T12:15:00Z","v":1800,"vw":14},{"c":13.96,"h":14.09,"l":13.96,"n":7,"o":14.09,"t":"2026-10-08T13:30:00Z","v":1057,"vw":14.02251},{"c":13.83,"h":13.83,"l":13.83,"n":9,"o":13.83,"t":"2026-10-08T13:45:00Z","v":2000,"vw":13.83},{"c":13.73,"h":13.7335,"l":13.73,"n":3,"o":13.731,"t":"2026-10-08T14:15:00Z","v":2174,"vw":13.730748},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-08T14:30:00Z","v":600,"vw":13.5},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-08T15:45:00Z","v":148,"vw":13.82},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-08T16:15:00Z","v":100,"vw":13.77},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-08T18:45:00Z","v":100,"vw":13.79},{"c":13.8799,"h":13.8799,"l":13.8799,"n":4,"o":13.8799,"t":"2026-10-08T19:45:00Z","v":2354,"vw":13.8799},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-08T21:00:00Z","v":125,"vw":13.85},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-09T08:00:00Z","v":100,"vw":13.44},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-09T12:00:00Z","v":5000,"vw":13.4},{"c":13.365,"h":13.4,"l":13.365,"n":14,"o":13.4,"t":"2026-10-09T13:45:00Z","v":1655,"vw":13.38892},{"c":13.3867,"h":13.3867,"l":13.3867,"n":1,"o":13.3867,"t":"2026-10-09T14:15:00Z","v":100,"vw":13.3867},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-09T14:30:00Z","v":5000,"vw":13.3},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-10-09T15:15:00Z","v":1500,"vw":13.24},{"c":13.28,"h":13.28,"l":13.28,"n":3,"o":13.28,"t":"2026-10-09T15:30:00Z","v":253,"vw":13.28},{"c":13.375,"h":13.375,"l":13.375,"n":2,"o":13.375,"t":"2026-10-09T18:45:00Z","v":117,"vw":13.375},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-09T19:30:00Z","v":243,"vw":13.3},{"c":13.3065,"h":13.3065,"l":13.2,"n":9,"o":13.2,"t":"2026-10-09T19:45:00Z","v":4845,"vw":13.202582},{"c":13.309,"h":13.309,"l":13.309,"n":3,"o":13.309,"t":"2026-10-12T14:15:00Z","v":204,"vw":13.309},{"c":13.205,"h":13.205,"l":13.205,"n":1,"o":13.205,"t":"2026-10-12T19:30:00Z","v":500,"vw":13.205},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-12T19:45:00Z","v":683,"vw":13.24},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-13T12:15:00Z","v":10000,"vw":13.5},{"c":13.51,"h":13.52,"l":13.51,"n":6,"o":13.51,"t":"2026-10-13T13:30:00Z","v":572,"vw":13.511786},{"c":13.5635,"h":13.5635,"l":13.5635,"n":1,"o":13.5635,"t":"2026-10-13T13:45:00Z","v":376,"vw":13.5635},{"c":13.61,"h":13.69,"l":13.61,"n":64,"o":13.69,"t":"2026-10-13T19:45:00Z","v":3227,"vw":13.663001},{"c":14.065,"h":14.14,"l":14,"n":6,"o":14.14,"t":"2026-10-14T13:30:00Z","v":3070,"vw":14.045983},{"c":14.2012,"h":14.2012,"l":14.2012,"n":1,"o":14.2012,"t":"2026-10-14T14:00:00Z","v":153,"vw":14.2012},{"c":14.2499,"h":14.2499,"l":14.2499,"n":1,"o":14.2499,"t":"2026-10-14T14:15:00Z","v":500,"vw":14.2499},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-14T14:30:00Z","v":101,"vw":14.19},{"c":14.05,"h":14.05,"l":14.021,"n":3,"o":14.021,"t":"2026-10-14T14:45:00Z","v":230,"vw":14.0355},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-14T15:15:00Z","v":1595,"vw":14},{"c":13.88,"h":13.88,"l":13.83,"n":4,"o":13.83,"t":"2026-10-14T17:45:00Z","v":2000,"vw":13.877411},{"c":13.9188,"h":13.919,"l":13.9188,"n":3,"o":13.919,"t":"2026-10-14T19:00:00Z","v":581,"vw":13.918869},{"c":13.92,"h":13.92,"l":13.915,"n":3,"o":13.915,"t":"2026-10-14T19:30:00Z","v":1042,"vw":13.91548},{"c":13.94,"h":13.94,"l":13.888,"n":15,"o":13.939,"t":"2026-10-14T19:45:00Z","v":835,"vw":13.931472},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-14T21:00:00Z","v":3000,"vw":13.95},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-14T23:15:00Z","v":951,"vw":14.34},{"c":14.4118,"h":14.4118,"l":14.4118,"n":1,"o":14.4118,"t":"2026-10-15T13:30:00Z","v":800,"vw":14.4118},{"c":14.12,"h":14.12,"l":14.12,"n":4,"o":14.12,"t":"2026-10-15T14:00:00Z","v":327,"vw":14.12},{"c":13.902036,"h":13.902036,"l":13.902036,"n":2,"o":13.902036,"t":"2026-10-15T15:00:00Z","v":611,"vw":13.902036},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T17:00:00Z","v":100,"vw":14.11},{"c":14.175,"h":14.175,"l":14.175,"n":3,"o":14.175,"t":"2026-10-15T18:45:00Z","v":1200,"vw":14.175},{"c":14.25,"h":14.25,"l":14.25,"n":5,"o":14.25,"t":"2026-10-15T19:00:00Z","v":2754,"vw":14.25},{"c":14.5,"h":14.5,"l":14.315,"n":4,"o":14.315,"t":"2026-10-15T19:15:00Z","v":1649,"vw":14.427189},{"c":14.465,"h":14.465,"l":14.465,"n":1,"o":14.465,"t":"2026-10-15T19:30:00Z","v":497,"vw":14.465},{"c":14.401,"h":14.47,"l":14.401,"n":22,"o":14.47,"t":"2026-10-15T19:45:00Z","v":694,"vw":14.45275},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-16T13:30:00Z","v":167,"vw":14.12},{"c":14.149,"h":14.15,"l":14.149,"n":4,"o":14.15,"t":"2026-10-16T14:15:00Z","v":1000,"vw":14.1493},{"c":14.2001,"h":14.2001,"l":14.2001,"n":1,"o":14.2001,"t":"2026-10-16T15:00:00Z","v":100,"vw":14.2001},{"c":14.395,"h":14.43,"l":14.395,"n":2,"o":14.43,"t":"2026-10-16T17:30:00Z","v":640,"vw":14.4125},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-16T19:15:00Z","v":198,"vw":14.29},{"c":14.335,"h":14.35,"l":14.246,"n":9,"o":14.246,"t":"2026-10-16T19:45:00Z","v":902,"vw":14.311119},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T12:00:00Z","v":1000,"vw":14},{"c":13.91,"h":14,"l":13.9,"n":29,"o":14,"t":"2026-10-19T13:30:00Z","v":5773,"vw":13.932019},{"c":14.08,"h":14.09,"l":14.08,"n":8,"o":14.08,"t":"2026-10-19T14:00:00Z","v":3498,"vw":14.081144},{"c":14.2542,"h":14.2542,"l":14.2542,"n":1,"o":14.2542,"t":"2026-10-19T14:45:00Z","v":105,"vw":14.2542},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-19T15:30:00Z","v":148,"vw":14.23},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-19T17:30:00Z","v":150,"vw":14.34},{"c":14.245,"h":14.245,"l":14.245,"n":1,"o":14.245,"t":"2026-10-19T18:15:00Z","v":1000,"vw":14.245},{"c":14.2,"h":14.2,"l":14.2,"n":10,"o":14.2,"t":"2026-10-19T18:30:00Z","v":3657,"vw":14.2},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-19T19:15:00Z","v":125,"vw":14.18},{"c":14.2243,"h":14.2243,"l":14.2243,"n":5,"o":14.2243,"t":"2026-10-19T19:45:00Z","v":243,"vw":14.2243},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-20T08:00:00Z","v":100,"vw":14.16},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-20T12:45:00Z","v":1000,"vw":13.75},{"c":13.8,"h":13.8,"l":13.8,"n":11,"o":13.8,"t":"2026-10-20T13:30:00Z","v":5766,"vw":13.8},{"c":13.651,"h":13.651,"l":13.651,"n":1,"o":13.651,"t":"2026-10-20T13:45:00Z","v":350,"vw":13.651},{"c":13.5,"h":13.6,"l":13.5,"n":4,"o":13.6,"t":"2026-10-20T14:00:00Z","v":5207,"vw":13.596956},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-20T14:15:00Z","v":168,"vw":13.66},{"c":13.6065,"h":13.6196,"l":13.6065,"n":3,"o":13.6196,"t":"2026-10-20T15:00:00Z","v":798,"vw":13.608142},{"c":13.49,"h":13.5,"l":13.49,"n":4,"o":13.5,"t":"2026-10-20T15:45:00Z","v":1574,"vw":13.496498},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-20T17:00:00Z","v":500,"vw":13.53},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-20T17:15:00Z","v":289,"vw":13.52},{"c":13.545,"h":13.545,"l":13.545,"n":2,"o":13.545,"t":"2026-10-20T19:00:00Z","v":813,"vw":13.545},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-10-20T19:15:00Z","v":836,"vw":13.7},{"c":13.61,"h":13.6599,"l":13.6,"n":9,"o":13.6,"t":"2026-10-20T19:45:00Z","v":442,"vw":13.629102},{"c":13.61,"h":13.61,"l":13.61,"n":2,"o":13.61,"t":"2026-10-21T13:30:00Z","v":2057,"vw":13.61},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-21T13:45:00Z","v":292,"vw":13.68},{"c":13.75,"h":13.75,"l":13.68,"n":2,"o":13.68,"t":"2026-10-21T14:00:00Z","v":2000,"vw":13.6835},{"c":13.8488,"h":13.8488,"l":13.8488,"n":1,"o":13.8488,"t":"2026-10-21T16:45:00Z","v":608,"vw":13.8488},{"c":13.9,"h":13.9,"l":13.89,"n":2,"o":13.89,"t":"2026-10-21T17:00:00Z","v":2200,"vw":13.895455},{"c":13.9,"h":13.9,"l":13.9,"n":7,"o":13.9,"t":"2026-10-21T17:15:00Z","v":8800,"vw":13.9},{"c":13.9332,"h":13.9332,"l":13.92,"n":21,"o":13.92,"t":"2026-10-21T19:00:00Z","v":11200,"vw":13.926439},{"c":13.865,"h":13.8865,"l":13.851,"n":33,"o":13.8865,"t":"2026-10-21T19:45:00Z","v":1160,"vw":13.877833}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29364898163436787,"strike":31.251554128702033,"iv":1.8054501293983043,"gamma":0.023101369514553303,"theta":-0.021346722964428615,"vega":0.006648385533244559,"rho":0.0008672082311786625,"breakevenPct":127.40198320600058},{"delta":0.15,"premium":0.375,"strike":23.2908897588222,"iv":1.4594390694380606,"gamma":0.04067045040271614,"theta":-0.023019749074940733,"vega":0.009165594385275684,"rho":0.001350461742065214,"breakevenPct":70.60185812299738},{"delta":0.2,"premium":0.5225266485131502,"strike":21.183155676579,"iv":1.4187129205037599,"gamma":0.05007521764420524,"theta":-0.02688010608227977,"vega":0.010985659475925839,"rho":0.001785088953446862,"breakevenPct":56.47118169760776},{"delta":0.25,"premium":0.675943396226415,"strike":19.566037735849058,"iv":1.3865018867924528,"gamma":0.05842641509433962,"theta":-0.0299188679245283,"vega":0.012420754716981133,"rho":0.0022315084993733154,"breakevenPct":45.919702509194586},{"delta":0.3,"premium":0.8606382978723403,"strike":18.51063829787234,"iv":1.3988787234042552,"gamma":0.06345106382978723,"theta":-0.033025531914893616,"vega":0.01358936170212766,"rho":0.00263758356120494,"breakevenPct":39.64299737416869},{"delta":0.35,"premium":1.0443983402489625,"strike":17.460580912863072,"iv":1.38201867219917,"gamma":0.06844315352697095,"theta":-0.03479336099585062,"vega":0.01447759336099585,"rho":0.0030433975416109147,"breakevenPct":33.398062666609235},{"delta":0.4,"premium":1.2351232394366198,"strike":16.51056338028169,"iv":1.3568577464788731,"gamma":0.07265774647887324,"theta":-0.03569154929577465,"vega":0.015093661971830987,"rho":0.0034435375446017057,"breakevenPct":27.92449985379405},{"delta":0.45,"premium":1.414814814814815,"strike":15.62962962962963,"iv":1.3106592592592592,"gamma":0.07718148148148149,"theta":-0.035396296296296294,"vega":0.015474074074074074,"rho":0.0038524835894061726,"breakevenPct":22.869409201589136},{"delta":0.5,"premium":1.570126227208976,"strike":14.79943899018233,"iv":1.23264221598878,"gamma":0.08268359046283309,"theta":-0.033618373071528755,"vega":0.015559887798036465,"rho":0.0042804402574016295,"breakevenPct":18.004362870467876},{"delta":0.55,"premium":1.7279102384291725,"strike":14.098176718092567,"iv":1.1604122019635346,"gamma":0.08717166900420757,"theta":-0.03158471248246844,"vega":0.015419635343618513,"rho":0.004706878831291815,"breakevenPct":14.086555338247834},{"delta":0.6,"premium":1.9175946547884184,"strike":13.521158129175948,"iv":1.1102688195991093,"gamma":0.08842249443207127,"theta":-0.0294804008908686,"vega":0.014969042316258353,"rho":0.005109138733335363,"breakevenPct":11.294353978981876},{"delta":0.65,"premium":2.1171779141104294,"strike":12.967280163599183,"iv":1.0652734151329244,"gamma":0.08881206543967281,"theta":-0.02735276073619632,"vega":0.014437832310838446,"rho":0.0055039011975271225,"breakevenPct":8.740326396407232},{"delta":0.7,"premium":2.385582822085889,"strike":12.456032719836402,"iv":1.042983026584867,"gamma":0.08431308793456033,"theta":-0.025052147239263807,"vega":0.013466462167689163,"rho":0.005846578552445742,"breakevenPct":6.989731415241427},{"delta":0.75,"premium":2.639825581395349,"strike":11.965116279069768,"iv":1.0120976744186045,"gamma":0.07972093023255813,"theta":-0.02252558139534884,"vega":0.012401162790697676,"rho":0.006200855398361119,"breakevenPct":5.283606260561682},{"delta":0.8,"premium":2.7770994832041342,"strike":11.642118863049095,"iv":0.9102242894056847,"gamma":0.07435917312661498,"theta":-0.0181328165374677,"vega":0.010560077519379844,"rho":0.00665093544769416,"breakevenPct":3.944768932044624},{"delta":0.85,"premium":2.9143733850129196,"strike":11.319121447028424,"iv":0.8083509043927649,"gamma":0.06899741602067185,"theta":-0.013740051679586565,"vega":0.008718992248062017,"rho":0.0071010154970271985,"breakevenPct":2.605931603527569},{"delta":0.9,"premium":3.0569875826968618,"strike":10.99177931447428,"iv":0.7070788579763329,"gamma":0.06338650393899403,"theta":-0.009344863505617265,"vega":0.006863795503143276,"rho":0.007546930189075698,"breakevenPct":1.2742711733790573}],"put":[{"delta":0.1,"premium":0.3028024979970292,"strike":9.11209991988117,"iv":1.3744421148722965,"gamma":0.03265906587092224,"theta":-0.01590211276552978,"vega":0.00689243149108504,"rho":-0.0013788078132456892,"breakevenPct":36.495837500835215},{"delta":0.15,"premium":0.3600638301366272,"strike":10.701276602732543,"iv":1.037000961591867,"gamma":0.057781722520703724,"theta":-0.015749108418095733,"vega":0.009138421392508657,"rho":-0.001997713517112415,"breakevenPct":25.45261842130971},{"delta":0.2,"premium":0.5301143896980248,"strike":11.387785974245062,"iv":1.0145667987368598,"gamma":0.06904465017958375,"theta":-0.01857072631613701,"vega":0.010820903417553271,"rho":-0.0027015796970110183,"breakevenPct":21.729587769989642},{"delta":0.25,"premium":0.7324991916004837,"strike":11.893747979001208,"iv":1.0604620063923476,"gamma":0.07611518722125007,"theta":-0.02223128307966014,"vega":0.01237387579974065,"rho":-0.003429705056318169,"breakevenPct":19.54117079440077},{"delta":0.3,"premium":1.0244736842105262,"strike":12.41578947368421,"iv":1.1222400000000001,"gamma":0.07847315789473684,"theta":-0.025619473684210525,"vega":0.01349,"rho":-0.004223430450012338,"breakevenPct":17.882671644509198},{"delta":0.35,"premium":1.3402631578947368,"strike":12.942105263157895,"iv":1.18824,"gamma":0.07957842105263158,"theta":-0.028935263157894735,"vega":0.01449,"rho":-0.005034593827530905,"breakevenPct":16.36503672676501},{"delta":0.4,"premium":1.7187886279357234,"strike":13.550061804697158,"iv":1.2296588380716935,"gamma":0.07992002472187887,"theta":-0.031060197775030905,"vega":0.015040049443757727,"rho":-0.005895068859173862,"breakevenPct":14.711121851489084},{"delta":0.45,"premium":2.1524663677130045,"strike":14.203288490284006,"iv":1.2754487294469357,"gamma":0.07922585949177878,"theta":-0.033028550074738414,"vega":0.015440657698056802,"rho":-0.006799446385982835,"breakevenPct":13.128444906495085},{"delta":0.5,"premium":2.713004484304933,"strike":14.95067264573991,"iv":1.3410690582959641,"gamma":0.07601210762331839,"theta":-0.034971748878923764,"vega":0.015590134529147981,"rho":-0.007805015367706241,"breakevenPct":11.781515560589837},{"delta":0.55,"premium":3.3318106312292364,"strike":15.775747508305649,"iv":1.380851661129568,"gamma":0.0731624584717608,"theta":-0.03556544850498339,"vega":0.01544485049833887,"rho":-0.008857739178007857,"breakevenPct":10.294572685435321},{"delta":0.6,"premium":4.183370044052863,"strike":16.803964757709252,"iv":1.4539700440528633,"gamma":0.0678977973568282,"theta":-0.036503964757709256,"vega":0.0150784140969163,"rho":-0.010095917362571693,"breakevenPct":9.021087704322463},{"delta":0.65,"premium":5.2,"strike":18,"iv":1.5222,"gamma":0.0622,"theta":-0.0365,"vega":0.0145,"rho":-0.011467790825361028,"breakevenPct":7.727797001153397},{"delta":0.7,"premium":6.078586792014314,"strike":19.092455049428604,"iv":1.5174299613020445,"gamma":0.05852590174867657,"theta":-0.03385666983434704,"vega":0.01362757291835637,"rho":-0.01273179759735601,"breakevenPct":6.18607080872051},{"delta":0.75,"premium":7.369609501432023,"strike":20.577343890480027,"iv":1.541020517450325,"gamma":0.052421806600387644,"theta":-0.030602544100739384,"vega":0.012480206175988363,"rho":-0.014346627901073616,"breakevenPct":4.788535257727777},{"delta":0.8,"premium":10.439681115367247,"strike":23.781098711969534,"iv":1.7352717238549573,"gamma":0.04122187347625353,"theta":-0.029977540490848564,"vega":0.011000615187672338,"rho":-0.017372076330058547,"breakevenPct":3.824844315150769},{"delta":0.85,"premium":14.272868371181458,"strike":27.78439292926022,"iv":1.8556185844741107,"gamma":0.031643660323403426,"theta":-0.025535407408935507,"vega":0.00907906964312162,"rho":-0.021013046227318886,"breakevenPct":2.598583058832443},{"delta":0.9,"premium":20.628055642866933,"strike":34.32126832612821,"iv":2.0243093151626446,"gamma":0.022102651060943494,"theta":-0.019693495681541863,"vega":0.006895749182386583,"rho":-0.026685449651995097,"breakevenPct":1.2888359049792284}]},"raw":{"call":[{"delta":0.1,"premium":0.29364898163436787,"strike":31.251554128702033,"iv":1.8054501293983043,"gamma":0.023101369514553303,"theta":-0.021346722964428615,"vega":0.006648385533244559,"rho":0.0008672082311786625,"breakevenPct":127.40198320600058},{"delta":0.15,"premium":0.375,"strike":23.2908897588222,"iv":1.4594390694380606,"gamma":0.04067045040271614,"theta":-0.023019749074940733,"vega":0.009165594385275684,"rho":0.001350461742065214,"breakevenPct":70.60185812299738},{"delta":0.2,"premium":0.5225266485131502,"strike":21.183155676579,"iv":1.4187129205037599,"gamma":0.05007521764420524,"theta":-0.02688010608227977,"vega":0.010985659475925839,"rho":0.001785088953446862,"breakevenPct":56.47118169760776},{"delta":0.25,"premium":0.675943396226415,"strike":19.566037735849058,"iv":1.3865018867924528,"gamma":0.05842641509433962,"theta":-0.0299188679245283,"vega":0.012420754716981133,"rho":0.0022315084993733154,"breakevenPct":45.919702509194586},{"delta":0.3,"premium":0.8606382978723403,"strike":18.51063829787234,"iv":1.3988787234042552,"gamma":0.06345106382978723,"theta":-0.033025531914893616,"vega":0.01358936170212766,"rho":0.00263758356120494,"breakevenPct":39.64299737416869},{"delta":0.35,"premium":1.0443983402489625,"strike":17.460580912863072,"iv":1.38201867219917,"gamma":0.06844315352697095,"theta":-0.03479336099585062,"vega":0.01447759336099585,"rho":0.0030433975416109147,"breakevenPct":33.398062666609235},{"delta":0.4,"premium":1.2351232394366198,"strike":16.51056338028169,"iv":1.3568577464788731,"gamma":0.07265774647887324,"theta":-0.03569154929577465,"vega":0.015093661971830987,"rho":0.0034435375446017057,"breakevenPct":27.92449985379405},{"delta":0.45,"premium":1.414814814814815,"strike":15.62962962962963,"iv":1.3106592592592592,"gamma":0.07718148148148149,"theta":-0.035396296296296294,"vega":0.015474074074074074,"rho":0.0038524835894061726,"breakevenPct":22.869409201589136},{"delta":0.5,"premium":1.570126227208976,"strike":14.79943899018233,"iv":1.23264221598878,"gamma":0.08268359046283309,"theta":-0.033618373071528755,"vega":0.015559887798036465,"rho":0.0042804402574016295,"breakevenPct":18.004362870467876},{"delta":0.55,"premium":1.7279102384291725,"strike":14.098176718092567,"iv":1.1604122019635346,"gamma":0.08717166900420757,"theta":-0.03158471248246844,"vega":0.015419635343618513,"rho":0.004706878831291815,"breakevenPct":14.086555338247834},{"delta":0.6,"premium":1.9175946547884184,"strike":13.521158129175948,"iv":1.1102688195991093,"gamma":0.08842249443207127,"theta":-0.0294804008908686,"vega":0.014969042316258353,"rho":0.005109138733335363,"breakevenPct":11.294353978981876},{"delta":0.65,"premium":2.1171779141104294,"strike":12.967280163599183,"iv":1.0652734151329244,"gamma":0.08881206543967281,"theta":-0.02735276073619632,"vega":0.014437832310838446,"rho":0.0055039011975271225,"breakevenPct":8.740326396407232},{"delta":0.7,"premium":2.385582822085889,"strike":12.456032719836402,"iv":1.042983026584867,"gamma":0.08431308793456033,"theta":-0.025052147239263807,"vega":0.013466462167689163,"rho":0.005846578552445742,"breakevenPct":6.989731415241427},{"delta":0.75,"premium":2.639825581395349,"strike":11.965116279069768,"iv":1.0120976744186045,"gamma":0.07972093023255813,"theta":-0.02252558139534884,"vega":0.012401162790697676,"rho":0.006200855398361119,"breakevenPct":5.283606260561682},{"delta":0.8,"premium":2.7770994832041342,"strike":11.642118863049095,"iv":0.9102242894056847,"gamma":0.07435917312661498,"theta":-0.0181328165374677,"vega":0.010560077519379844,"rho":0.00665093544769416,"breakevenPct":3.944768932044624},{"delta":0.85,"premium":2.9143733850129196,"strike":11.319121447028424,"iv":0.8083509043927649,"gamma":0.06899741602067185,"theta":-0.013740051679586565,"vega":0.008718992248062017,"rho":0.0071010154970271985,"breakevenPct":2.605931603527569},{"delta":0.9,"premium":3.0569875826968618,"strike":10.99177931447428,"iv":0.7070788579763329,"gamma":0.06338650393899403,"theta":-0.009344863505617265,"vega":0.006863795503143276,"rho":0.007546930189075698,"breakevenPct":1.2742711733790573}],"put":[{"delta":0.1,"premium":0.3028024979970292,"strike":9.11209991988117,"iv":1.3744421148722965,"gamma":0.03265906587092224,"theta":-0.01590211276552978,"vega":0.00689243149108504,"rho":-0.0013788078132456892,"breakevenPct":36.495837500835215},{"delta":0.15,"premium":0.3600638301366272,"strike":10.701276602732543,"iv":1.037000961591867,"gamma":0.057781722520703724,"theta":-0.015749108418095733,"vega":0.009138421392508657,"rho":-0.001997713517112415,"breakevenPct":25.45261842130971},{"delta":0.2,"premium":0.5301143896980248,"strike":11.387785974245062,"iv":1.0145667987368598,"gamma":0.06904465017958375,"theta":-0.01857072631613701,"vega":0.010820903417553271,"rho":-0.0027015796970110183,"breakevenPct":21.729587769989642},{"delta":0.25,"premium":0.7324991916004837,"strike":11.893747979001208,"iv":1.0604620063923476,"gamma":0.07611518722125007,"theta":-0.02223128307966014,"vega":0.01237387579974065,"rho":-0.003429705056318169,"breakevenPct":19.54117079440077},{"delta":0.3,"premium":1.0244736842105262,"strike":12.41578947368421,"iv":1.1222400000000001,"gamma":0.07847315789473684,"theta":-0.025619473684210525,"vega":0.01349,"rho":-0.004223430450012338,"breakevenPct":17.882671644509198},{"delta":0.35,"premium":1.3402631578947368,"strike":12.942105263157895,"iv":1.18824,"gamma":0.07957842105263158,"theta":-0.028935263157894735,"vega":0.01449,"rho":-0.005034593827530905,"breakevenPct":16.36503672676501},{"delta":0.4,"premium":1.7187886279357234,"strike":13.550061804697158,"iv":1.2296588380716935,"gamma":0.07992002472187887,"theta":-0.031060197775030905,"vega":0.015040049443757727,"rho":-0.005895068859173862,"breakevenPct":14.711121851489084},{"delta":0.45,"premium":2.1524663677130045,"strike":14.203288490284006,"iv":1.2754487294469357,"gamma":0.07922585949177878,"theta":-0.033028550074738414,"vega":0.015440657698056802,"rho":-0.006799446385982835,"breakevenPct":13.128444906495085},{"delta":0.5,"premium":2.713004484304933,"strike":14.95067264573991,"iv":1.3410690582959641,"gamma":0.07601210762331839,"theta":-0.034971748878923764,"vega":0.015590134529147981,"rho":-0.007805015367706241,"breakevenPct":11.781515560589837},{"delta":0.55,"premium":3.3318106312292364,"strike":15.775747508305649,"iv":1.380851661129568,"gamma":0.0731624584717608,"theta":-0.03556544850498339,"vega":0.01544485049833887,"rho":-0.008857739178007857,"breakevenPct":10.294572685435321},{"delta":0.6,"premium":4.183370044052863,"strike":16.803964757709252,"iv":1.4539700440528633,"gamma":0.0678977973568282,"theta":-0.036503964757709256,"vega":0.0150784140969163,"rho":-0.010095917362571693,"breakevenPct":9.021087704322463},{"delta":0.65,"premium":5.2,"strike":18,"iv":1.5222,"gamma":0.0622,"theta":-0.0365,"vega":0.0145,"rho":-0.011467790825361028,"breakevenPct":7.727797001153397},{"delta":0.7,"premium":6.078586792014314,"strike":19.092455049428604,"iv":1.5174299613020445,"gamma":0.05852590174867657,"theta":-0.03385666983434704,"vega":0.01362757291835637,"rho":-0.01273179759735601,"breakevenPct":6.18607080872051},{"delta":0.75,"premium":7.369609501432023,"strike":20.577343890480027,"iv":1.541020517450325,"gamma":0.052421806600387644,"theta":-0.030602544100739384,"vega":0.012480206175988363,"rho":-0.014346627901073616,"breakevenPct":4.788535257727777},{"delta":0.8,"premium":10.439681115367247,"strike":23.781098711969534,"iv":1.7352717238549573,"gamma":0.04122187347625353,"theta":-0.029977540490848564,"vega":0.011000615187672338,"rho":-0.017372076330058547,"breakevenPct":3.824844315150769},{"delta":0.85,"premium":14.272868371181458,"strike":27.78439292926022,"iv":1.8556185844741107,"gamma":0.031643660323403426,"theta":-0.025535407408935507,"vega":0.00907906964312162,"rho":-0.021013046227318886,"breakevenPct":2.598583058832443},{"delta":0.9,"premium":20.628055642866933,"strike":34.32126832612821,"iv":2.0243093151626446,"gamma":0.022102651060943494,"theta":-0.019693495681541863,"vega":0.006895749182386583,"rho":-0.026685449651995097,"breakevenPct":1.2888359049792284}]}},"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"}}