{"symbol":"EART","url":"https://intraalpha.com/companies/EART","capturedAt":"2026-10-22T22:56:15.207Z","state":"ready","quote":{"symbol":"EART","last_price":24.579,"prev_close":25.705,"regular_close":24.579,"change":-1.126,"change_pct":-4.3805,"regular_change":-1.126,"regular_change_pct":-4.3805,"extended_change":0,"extended_change_pct":0,"bid":22.95,"ask":31,"bid_size":300,"ask_size":100,"volume":11912,"vwap":24.633166,"open":24.88,"high":24.88,"low":24.4761,"close":24.579,"trade_count":270,"last_trade_at":"2026-10-22T20:00:00.19557568Z","last_quote_at":"2026-10-22T20:05:08.680471093Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:13.853123458-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":42600000,"net_expense_ratio":0.0059,"portfolio_turnover":0.47,"dividend_yield":0.0054,"inception_date":"2022-01-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:14.824328+00:00"},"optionObservedAt":"2026-10-22T19:57:28.610Z","bars":[{"c":26.03,"h":26.03,"l":26.03,"n":3,"o":26.03,"t":"2026-10-15T13:25:00Z","v":104,"vw":26.03},{"c":26,"h":26.03,"l":26,"n":13,"o":26.03,"t":"2026-10-15T13:30:00Z","v":829,"vw":26.020013},{"c":25.815,"h":25.815,"l":25.77,"n":11,"o":25.77,"t":"2026-10-15T13:45:00Z","v":1227,"vw":25.7747},{"c":25.92,"h":25.9228,"l":25.92,"n":4,"o":25.9228,"t":"2026-10-15T14:05:00Z","v":349,"vw":25.921092},{"c":25.94,"h":25.94,"l":25.94,"n":9,"o":25.94,"t":"2026-10-15T14:10:00Z","v":392,"vw":25.94},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-15T14:20:00Z","v":1000,"vw":26},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-15T14:30:00Z","v":100,"vw":25.99},{"c":26.14,"h":26.14,"l":26.14,"n":6,"o":26.14,"t":"2026-10-15T14:45:00Z","v":1018,"vw":26.14},{"c":26.24,"h":26.24,"l":26.24,"n":8,"o":26.24,"t":"2026-10-15T15:05:00Z","v":1600,"vw":26.24},{"c":26.26,"h":26.26,"l":26.195,"n":9,"o":26.195,"t":"2026-10-15T15:55:00Z","v":2164,"vw":26.20979},{"c":26.24,"h":26.24,"l":26.24,"n":6,"o":26.24,"t":"2026-10-15T16:05:00Z","v":1200,"vw":26.24},{"c":26.22,"h":26.22,"l":26.175,"n":15,"o":26.175,"t":"2026-10-15T16:50:00Z","v":1754,"vw":26.211765},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-15T17:15:00Z","v":100,"vw":26.24},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-10-15T17:20:00Z","v":400,"vw":26.24},{"c":26.2303,"h":26.2303,"l":26.2303,"n":1,"o":26.2303,"t":"2026-10-15T17:45:00Z","v":2100,"vw":26.2303},{"c":26.235,"h":26.235,"l":26.235,"n":1,"o":26.235,"t":"2026-10-15T19:05:00Z","v":100,"vw":26.235},{"c":26.32,"h":26.32,"l":26.24,"n":3,"o":26.24,"t":"2026-10-15T19:20:00Z","v":306,"vw":26.293333},{"c":26.2701,"h":26.2701,"l":26.2701,"n":1,"o":26.2701,"t":"2026-10-15T19:40:00Z","v":131,"vw":26.2701},{"c":26.34,"h":26.34,"l":26.34,"n":6,"o":26.34,"t":"2026-10-15T19:50:00Z","v":265,"vw":26.34},{"c":26.3083,"h":26.3083,"l":26.3083,"n":2,"o":26.3083,"t":"2026-10-15T19:55:00Z","v":134,"vw":26.3083},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-15T20:00:00Z","v":253,"vw":26.3},{"c":26.3,"h":26.3,"l":26.3,"n":7,"o":26.3,"t":"2026-10-16T13:30:00Z","v":387,"vw":26.3},{"c":26.4299,"h":26.43,"l":26.315,"n":8,"o":26.315,"t":"2026-10-16T13:45:00Z","v":775,"vw":26.360249},{"c":26.355,"h":26.355,"l":26.355,"n":2,"o":26.355,"t":"2026-10-16T14:00:00Z","v":201,"vw":26.355},{"c":26.5,"h":26.5,"l":26.5,"n":4,"o":26.5,"t":"2026-10-16T14:50:00Z","v":223,"vw":26.5},{"c":26.475,"h":26.475,"l":26.446,"n":3,"o":26.446,"t":"2026-10-16T15:00:00Z","v":251,"vw":26.4634},{"c":26.405,"h":26.405,"l":26.405,"n":1,"o":26.405,"t":"2026-10-16T15:35:00Z","v":1000,"vw":26.405},{"c":26.385,"h":26.385,"l":26.385,"n":1,"o":26.385,"t":"2026-10-16T15:55:00Z","v":100,"vw":26.385},{"c":26.385,"h":26.385,"l":26.385,"n":10,"o":26.385,"t":"2026-10-16T16:00:00Z","v":901,"vw":26.385},{"c":26.385,"h":26.385,"l":26.385,"n":2,"o":26.385,"t":"2026-10-16T16:30:00Z","v":200,"vw":26.385},{"c":26.38,"h":26.38,"l":26.38,"n":2,"o":26.38,"t":"2026-10-16T16:35:00Z","v":7085,"vw":26.38},{"c":26.1857,"h":26.2232,"l":26.18,"n":164,"o":26.2232,"t":"2026-10-16T16:50:00Z","v":2524,"vw":26.194306},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-10-16T17:25:00Z","v":100,"vw":26.09},{"c":26.04,"h":26.04,"l":26.04,"n":1,"o":26.04,"t":"2026-10-16T18:15:00Z","v":100,"vw":26.04},{"c":26.09,"h":26.09,"l":26.09,"n":2,"o":26.09,"t":"2026-10-16T18:30:00Z","v":148,"vw":26.09},{"c":26.02,"h":26.02,"l":26.01,"n":5,"o":26.01,"t":"2026-10-16T19:15:00Z","v":415,"vw":26.017326},{"c":26.165,"h":26.165,"l":26.165,"n":1,"o":26.165,"t":"2026-10-16T19:55:00Z","v":100,"vw":26.165},{"c":26.06,"h":26.06,"l":26.06,"n":3,"o":26.06,"t":"2026-10-19T13:30:00Z","v":104,"vw":26.06},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-19T13:55:00Z","v":201,"vw":26.01},{"c":25.95,"h":26.12,"l":25.95,"n":21,"o":26,"t":"2026-10-19T14:00:00Z","v":2172,"vw":25.982381},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-19T14:05:00Z","v":137,"vw":25.9},{"c":25.96,"h":25.96,"l":25.9595,"n":5,"o":25.9595,"t":"2026-10-19T14:15:00Z","v":302,"vw":25.959833},{"c":26.03,"h":26.06,"l":26.03,"n":6,"o":26.06,"t":"2026-10-19T15:50:00Z","v":291,"vw":26.041812},{"c":25.968,"h":25.968,"l":25.968,"n":2,"o":25.968,"t":"2026-10-19T16:15:00Z","v":409,"vw":25.968},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-19T17:00:00Z","v":500,"vw":25.92},{"c":25.9799,"h":25.98,"l":25.97,"n":6,"o":25.97,"t":"2026-10-19T18:30:00Z","v":3400,"vw":25.979068},{"c":25.94,"h":25.94,"l":25.9,"n":4,"o":25.91,"t":"2026-10-19T18:35:00Z","v":1314,"vw":25.917169},{"c":25.89,"h":25.89,"l":25.89,"n":3,"o":25.89,"t":"2026-10-19T19:30:00Z","v":415,"vw":25.89},{"c":25.79,"h":25.79,"l":25.79,"n":5,"o":25.79,"t":"2026-10-20T13:30:00Z","v":224,"vw":25.79},{"c":25.67,"h":25.67,"l":25.67,"n":2,"o":25.67,"t":"2026-10-20T13:45:00Z","v":226,"vw":25.67},{"c":25.97,"h":26.03,"l":25.87,"n":17,"o":25.87,"t":"2026-10-20T14:15:00Z","v":1337,"vw":25.974066},{"c":25.97,"h":25.97,"l":25.97,"n":3,"o":25.97,"t":"2026-10-20T14:20:00Z","v":250,"vw":25.97},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-10-20T14:25:00Z","v":140,"vw":26.2},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-20T15:20:00Z","v":100,"vw":26.05},{"c":26.04,"h":26.04,"l":25.985,"n":4,"o":25.985,"t":"2026-10-20T15:35:00Z","v":1199,"vw":26.023543},{"c":26.005,"h":26.005,"l":25.9514,"n":3,"o":25.9514,"t":"2026-10-20T16:20:00Z","v":2066,"vw":25.959966},{"c":26.035,"h":26.035,"l":26.035,"n":1,"o":26.035,"t":"2026-10-20T16:50:00Z","v":365,"vw":26.035},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-20T17:30:00Z","v":100,"vw":26.05},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-20T18:45:00Z","v":675,"vw":26.01},{"c":25.9501,"h":25.9501,"l":25.95,"n":4,"o":25.95,"t":"2026-10-20T19:30:00Z","v":582,"vw":25.95005},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-10-20T19:35:00Z","v":339,"vw":25.91},{"c":25.81,"h":25.81,"l":25.81,"n":6,"o":25.81,"t":"2026-10-21T13:30:00Z","v":354,"vw":25.81},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-10-21T14:20:00Z","v":536,"vw":25.67},{"c":25.595,"h":25.595,"l":25.595,"n":1,"o":25.595,"t":"2026-10-21T15:10:00Z","v":435,"vw":25.595},{"c":25.7399,"h":25.7399,"l":25.73,"n":3,"o":25.73,"t":"2026-10-21T15:35:00Z","v":380,"vw":25.734689},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-21T15:40:00Z","v":393,"vw":25.68},{"c":25.6163,"h":25.6163,"l":25.6163,"n":4,"o":25.6163,"t":"2026-10-21T16:30:00Z","v":501,"vw":25.6163},{"c":25.695,"h":25.715,"l":25.64,"n":12,"o":25.705,"t":"2026-10-21T17:00:00Z","v":3753,"vw":25.693043},{"c":25.61,"h":25.64,"l":25.6,"n":24,"o":25.64,"t":"2026-10-21T17:05:00Z","v":8100,"vw":25.617824},{"c":25.7538,"h":25.7538,"l":25.6201,"n":6,"o":25.6201,"t":"2026-10-21T17:25:00Z","v":1094,"vw":25.680861},{"c":25.7365,"h":25.7365,"l":25.7365,"n":1,"o":25.7365,"t":"2026-10-21T17:45:00Z","v":100,"vw":25.7365},{"c":25.7155,"h":25.7155,"l":25.7155,"n":2,"o":25.7155,"t":"2026-10-21T17:55:00Z","v":175,"vw":25.7155},{"c":25.705,"h":25.705,"l":25.705,"n":7,"o":25.705,"t":"2026-10-21T18:10:00Z","v":445,"vw":25.705},{"c":25.695,"h":25.695,"l":25.695,"n":4,"o":25.695,"t":"2026-10-21T18:35:00Z","v":466,"vw":25.695},{"c":25.63,"h":25.66,"l":25.6,"n":4,"o":25.66,"t":"2026-10-21T18:50:00Z","v":5008,"vw":25.657152},{"c":25.5568,"h":25.5568,"l":25.53,"n":5,"o":25.54,"t":"2026-10-21T19:20:00Z","v":620,"vw":25.538429},{"c":25.78,"h":25.78,"l":25.77,"n":6,"o":25.77,"t":"2026-10-21T19:35:00Z","v":784,"vw":25.778305},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-22T13:30:00Z","v":1193,"vw":24.88},{"c":24.79,"h":24.83,"l":24.79,"n":10,"o":24.83,"t":"2026-10-22T14:05:00Z","v":1372,"vw":24.826923},{"c":24.675,"h":24.675,"l":24.675,"n":2,"o":24.675,"t":"2026-10-22T14:25:00Z","v":243,"vw":24.675},{"c":24.54,"h":24.65,"l":24.54,"n":12,"o":24.65,"t":"2026-10-22T14:45:00Z","v":1345,"vw":24.560602},{"c":24.585,"h":24.585,"l":24.5,"n":14,"o":24.5,"t":"2026-10-22T14:55:00Z","v":1365,"vw":24.506927},{"c":24.5201,"h":24.53,"l":24.5201,"n":2,"o":24.53,"t":"2026-10-22T15:20:00Z","v":200,"vw":24.52505},{"c":24.4761,"h":24.4761,"l":24.4761,"n":2,"o":24.4761,"t":"2026-10-22T15:35:00Z","v":186,"vw":24.4761},{"c":24.625,"h":24.625,"l":24.625,"n":2,"o":24.625,"t":"2026-10-22T16:05:00Z","v":200,"vw":24.625},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-22T16:10:00Z","v":310,"vw":24.54},{"c":24.5601,"h":24.66,"l":24.56,"n":4,"o":24.56,"t":"2026-10-22T16:25:00Z","v":697,"vw":24.574429},{"c":24.618,"h":24.618,"l":24.618,"n":2,"o":24.618,"t":"2026-10-22T16:35:00Z","v":205,"vw":24.618},{"c":24.545,"h":24.545,"l":24.545,"n":2,"o":24.545,"t":"2026-10-22T17:05:00Z","v":117,"vw":24.545},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-22T17:10:00Z","v":102,"vw":24.56},{"c":24.5001,"h":24.5001,"l":24.5001,"n":1,"o":24.5001,"t":"2026-10-22T18:25:00Z","v":100,"vw":24.5001},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-22T18:35:00Z","v":500,"vw":24.63},{"c":24.5,"h":24.555,"l":24.5,"n":3,"o":24.555,"t":"2026-10-22T19:20:00Z","v":503,"vw":24.524444},{"c":24.555,"h":24.555,"l":24.555,"n":3,"o":24.555,"t":"2026-10-22T19:25:00Z","v":515,"vw":24.555},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-22T19:30:00Z","v":100,"vw":24.5},{"c":24.5001,"h":24.55,"l":24.5001,"n":2,"o":24.55,"t":"2026-10-22T19:35:00Z","v":364,"vw":24.527518},{"c":24.565,"h":24.565,"l":24.56,"n":5,"o":24.56,"t":"2026-10-22T19:40:00Z","v":298,"vw":24.5625},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-22T19:55:00Z","v":141,"vw":24.64}],"history":[{"c":16.13,"h":16.2227,"l":16.03,"n":29,"o":16.21,"t":"2024-10-21T04:00:00Z","v":2718,"vw":16.137923},{"c":16.32,"h":16.32,"l":16.17,"n":26,"o":16.22,"t":"2024-10-22T04:00:00Z","v":11766,"vw":16.219818},{"c":15.99,"h":16.086,"l":15.99,"n":19,"o":16.086,"t":"2024-10-23T04:00:00Z","v":535,"vw":16.057333},{"c":16.14,"h":16.14,"l":15.76,"n":25,"o":16.1,"t":"2024-10-24T04:00:00Z","v":758,"vw":15.937945},{"c":16.47,"h":16.47,"l":16.39,"n":17,"o":16.39,"t":"2024-10-25T04:00:00Z","v":332,"vw":16.39},{"c":16.685,"h":16.7552,"l":16.6101,"n":34,"o":16.6101,"t":"2024-10-28T04:00:00Z","v":1174,"vw":16.717201},{"c":16.57,"h":16.7017,"l":16.56,"n":22,"o":16.7017,"t":"2024-10-29T04:00:00Z","v":1087,"vw":16.648563},{"c":16.2983,"h":16.38,"l":16.26,"n":18,"o":16.38,"t":"2024-10-30T04:00:00Z","v":622,"vw":16.288},{"c":16.14,"h":16.14,"l":15.93,"n":26,"o":15.99,"t":"2024-10-31T04:00:00Z","v":2169,"vw":16.060375},{"c":16.45,"h":16.6,"l":16.45,"n":17,"o":16.47,"t":"2024-11-01T04:00:00Z","v":856,"vw":16.560065},{"c":16.53,"h":16.68,"l":16.53,"n":29,"o":16.5901,"t":"2024-11-04T05:00:00Z","v":859,"vw":16.618282},{"c":17.14,"h":17.14,"l":17.14,"n":12,"o":17.14,"t":"2024-11-05T05:00:00Z","v":104,"vw":17.14},{"c":16.7275,"h":16.75,"l":16.47,"n":61,"o":16.6135,"t":"2024-11-06T05:00:00Z","v":7489,"vw":16.628934},{"c":17.5,"h":17.5,"l":17.3601,"n":53,"o":17.42,"t":"2024-11-07T05:00:00Z","v":5224,"vw":17.407181},{"c":16.52,"h":16.77,"l":16.47,"n":48,"o":16.77,"t":"2024-11-08T05:00:00Z","v":2765,"vw":16.578564},{"c":16.73,"h":16.7486,"l":16.68,"n":19,"o":16.7486,"t":"2024-11-11T05:00:00Z","v":1016,"vw":16.732305},{"c":16.29,"h":16.29,"l":16.245,"n":21,"o":16.245,"t":"2024-11-12T05:00:00Z","v":990,"vw":16.249943},{"c":16.2,"h":16.3,"l":16.2,"n":20,"o":16.3,"t":"2024-11-13T05:00:00Z","v":1307,"vw":16.274255},{"c":15.8,"h":15.97,"l":15.8,"n":29,"o":15.97,"t":"2024-11-14T05:00:00Z","v":1125,"vw":15.900235},{"c":15.64,"h":15.82,"l":15.6306,"n":17,"o":15.82,"t":"2024-11-15T05:00:00Z","v":2638,"vw":15.690172},{"c":15.84,"h":15.84,"l":15.72,"n":23,"o":15.72,"t":"2024-11-18T05:00:00Z","v":545,"vw":15.779281},{"c":16.04,"h":16.07,"l":15.97,"n":33,"o":15.97,"t":"2024-11-19T05:00:00Z","v":2673,"vw":16.023391},{"c":15.95,"h":15.95,"l":15.95,"n":11,"o":15.95,"t":"2024-11-20T05:00:00Z","v":26,"vw":0},{"c":15.98,"h":15.98,"l":15.87,"n":14,"o":15.87,"t":"2024-11-21T05:00:00Z","v":308,"vw":15.8953},{"c":15.76,"h":15.76,"l":15.73,"n":18,"o":15.73,"t":"2024-11-22T05:00:00Z","v":591,"vw":15.736803},{"c":15.73,"h":15.77,"l":15.73,"n":13,"o":15.77,"t":"2024-11-25T05:00:00Z","v":332,"vw":15.77},{"c":15.42,"h":15.42,"l":15.42,"n":15,"o":15.42,"t":"2024-11-26T05:00:00Z","v":327,"vw":15.42},{"c":15.695,"h":15.695,"l":15.695,"n":6,"o":15.695,"t":"2024-11-27T05:00:00Z","v":109,"vw":15.695},{"c":15.805,"h":15.805,"l":15.73,"n":62,"o":15.73,"t":"2024-11-29T05:00:00Z","v":5381,"vw":15.751384},{"c":15.88,"h":15.88,"l":15.79,"n":17,"o":15.79,"t":"2024-12-02T05:00:00Z","v":1473,"vw":15.835048},{"c":16.02,"h":16.02,"l":15.84,"n":23,"o":15.98,"t":"2024-12-03T05:00:00Z","v":1023,"vw":15.902103},{"c":15.75,"h":15.83,"l":15.75,"n":17,"o":15.83,"t":"2024-12-04T05:00:00Z","v":24692,"vw":15.780204},{"c":15.67,"h":15.7293,"l":15.67,"n":12,"o":15.7293,"t":"2024-12-05T05:00:00Z","v":411,"vw":15.7293},{"c":15.616,"h":15.616,"l":15.616,"n":9,"o":15.616,"t":"2024-12-06T05:00:00Z","v":89,"vw":15.616},{"c":16.29,"h":16.5494,"l":16.27,"n":73,"o":16.27,"t":"2024-12-09T05:00:00Z","v":15087,"vw":16.432224},{"c":15.73,"h":15.8354,"l":15.73,"n":21,"o":15.8354,"t":"2024-12-10T05:00:00Z","v":1071,"vw":15.795542},{"c":15.73,"h":15.731,"l":15.71,"n":22,"o":15.71,"t":"2024-12-11T05:00:00Z","v":727,"vw":15.716115},{"c":15.52,"h":15.56,"l":15.52,"n":13,"o":15.55,"t":"2024-12-12T05:00:00Z","v":390,"vw":15.553333},{"c":15.25,"h":15.2891,"l":15.25,"n":22,"o":15.2891,"t":"2024-12-13T05:00:00Z","v":343,"vw":15.2891},{"c":15.01,"h":15.0975,"l":15.01,"n":43,"o":15.07,"t":"2024-12-16T05:00:00Z","v":4341,"vw":15.074606},{"c":15.01,"h":15.01,"l":14.88,"n":22,"o":14.88,"t":"2024-12-17T05:00:00Z","v":572,"vw":14.88005},{"c":14.29,"h":14.85,"l":14.29,"n":54,"o":14.85,"t":"2024-12-18T05:00:00Z","v":3967,"vw":14.609131},{"c":14.335,"h":14.4291,"l":14.32,"n":35,"o":14.425,"t":"2024-12-19T05:00:00Z","v":1870,"vw":14.36894},{"c":14.4472,"h":14.5301,"l":14.4472,"n":18,"o":14.46,"t":"2024-12-20T05:00:00Z","v":2640,"vw":14.504266},{"c":14.42,"h":14.42,"l":14.34,"n":32,"o":14.4,"t":"2024-12-23T05:00:00Z","v":1562,"vw":14.356323},{"c":14.59,"h":14.59,"l":14.46,"n":16,"o":14.46,"t":"2024-12-24T05:00:00Z","v":864,"vw":14.489557},{"c":14.64,"h":14.64,"l":14.5859,"n":11,"o":14.59,"t":"2024-12-26T05:00:00Z","v":879,"vw":14.58818},{"c":14.54,"h":14.54,"l":14.49,"n":17,"o":14.49,"t":"2024-12-27T05:00:00Z","v":303,"vw":14.49005},{"c":14.31,"h":14.41,"l":14.2779,"n":19,"o":14.36,"t":"2024-12-30T05:00:00Z","v":1463,"vw":14.372999},{"c":14.13,"h":14.1856,"l":14.13,"n":22,"o":14.1856,"t":"2024-12-31T05:00:00Z","v":848,"vw":14.1856},{"c":14.1,"h":14.21,"l":14.06,"n":35,"o":14.14,"t":"2025-01-02T05:00:00Z","v":2662,"vw":14.140595},{"c":14.1,"h":14.18,"l":14.1,"n":39,"o":14.11,"t":"2025-01-03T05:00:00Z","v":4256,"vw":14.158245},{"c":14.46,"h":14.554,"l":14.41,"n":50,"o":14.41,"t":"2025-01-06T05:00:00Z","v":2839,"vw":14.506344},{"c":14.55,"h":14.655,"l":14.55,"n":31,"o":14.655,"t":"2025-01-07T05:00:00Z","v":518,"vw":14.655},{"c":14.54,"h":14.54,"l":14.4,"n":29,"o":14.4,"t":"2025-01-08T05:00:00Z","v":390,"vw":14.4},{"c":14.355,"h":14.355,"l":14.35,"n":26,"o":14.35,"t":"2025-01-10T05:00:00Z","v":567,"vw":14.35},{"c":14.52,"h":14.52,"l":14.42,"n":23,"o":14.4756,"t":"2025-01-13T05:00:00Z","v":630,"vw":14.433869},{"c":14.67,"h":14.7299,"l":14.64,"n":18,"o":14.64,"t":"2025-01-14T05:00:00Z","v":518,"vw":14.680502},{"c":14.83,"h":14.83,"l":14.83,"n":14,"o":14.83,"t":"2025-01-15T05:00:00Z","v":106,"vw":14.83},{"c":14.8,"h":14.83,"l":14.8,"n":19,"o":14.83,"t":"2025-01-16T05:00:00Z","v":656,"vw":14.82138},{"c":14.98,"h":15.07,"l":14.93,"n":37,"o":14.93,"t":"2025-01-17T05:00:00Z","v":2738,"vw":15.013894},{"c":15.01,"h":15.01,"l":15.01,"n":26,"o":15.01,"t":"2025-01-21T05:00:00Z","v":215,"vw":15.01},{"c":14.81,"h":15,"l":14.81,"n":64,"o":15,"t":"2025-01-22T05:00:00Z","v":5214,"vw":14.905054},{"c":14.78,"h":14.8,"l":14.65,"n":64,"o":14.71,"t":"2025-01-23T05:00:00Z","v":7724,"vw":14.768851},{"c":14.9,"h":14.9,"l":14.854,"n":23,"o":14.9,"t":"2025-01-24T05:00:00Z","v":664,"vw":14.875639},{"c":14.57,"h":14.62,"l":14.4601,"n":32,"o":14.58,"t":"2025-01-27T05:00:00Z","v":4513,"vw":14.581612},{"c":14.33,"h":14.345,"l":14.3299,"n":29,"o":14.33,"t":"2025-01-28T05:00:00Z","v":577,"vw":14.334975},{"c":14.475,"h":14.475,"l":14.47,"n":16,"o":14.47,"t":"2025-01-29T05:00:00Z","v":255,"vw":14.47},{"c":14.59,"h":14.59,"l":14.57,"n":20,"o":14.57,"t":"2025-01-30T05:00:00Z","v":805,"vw":14.57005},{"c":14.45,"h":14.45,"l":14.45,"n":19,"o":14.45,"t":"2025-01-31T05:00:00Z","v":271,"vw":14.45},{"c":14.375,"h":14.427,"l":14.23,"n":21,"o":14.23,"t":"2025-02-03T05:00:00Z","v":3732,"vw":14.412634},{"c":14.65,"h":14.6734,"l":14.65,"n":23,"o":14.6734,"t":"2025-02-04T05:00:00Z","v":248,"vw":14.6734},{"c":14.76,"h":14.76,"l":14.76,"n":11,"o":14.76,"t":"2025-02-05T05:00:00Z","v":75,"vw":14.76},{"c":15.04,"h":15.06,"l":14.91,"n":145,"o":14.97,"t":"2025-02-06T05:00:00Z","v":12477,"vw":14.976097},{"c":15.08,"h":15.16,"l":15.07,"n":29,"o":15.07,"t":"2025-02-07T05:00:00Z","v":986,"vw":15.143463},{"c":15.13,"h":15.16,"l":15.13,"n":24,"o":15.16,"t":"2025-02-10T05:00:00Z","v":484,"vw":15.159446},{"c":14.86,"h":14.9,"l":14.86,"n":39,"o":14.9,"t":"2025-02-11T05:00:00Z","v":2689,"vw":14.879744},{"c":15.06,"h":15.06,"l":15.06,"n":17,"o":15.06,"t":"2025-02-12T05:00:00Z","v":221,"vw":15.06},{"c":15.21,"h":15.21,"l":15.21,"n":14,"o":15.21,"t":"2025-02-13T05:00:00Z","v":63,"vw":15.21},{"c":15.18,"h":15.26,"l":15.17,"n":18,"o":15.26,"t":"2025-02-14T05:00:00Z","v":621,"vw":15.217118},{"c":14.99,"h":15.05,"l":14.99,"n":14,"o":15.05,"t":"2025-02-18T05:00:00Z","v":532,"vw":15.010788},{"c":14.77,"h":14.8549,"l":14.77,"n":40,"o":14.82,"t":"2025-02-19T05:00:00Z","v":3232,"vw":14.831461},{"c":15.12,"h":15.12,"l":15.02,"n":38,"o":15.08,"t":"2025-02-20T05:00:00Z","v":1424,"vw":15.067244},{"c":14.76,"h":15.03,"l":14.76,"n":25,"o":15.03,"t":"2025-02-21T05:00:00Z","v":1768,"vw":14.973747},{"c":14.76,"h":14.76,"l":14.595,"n":42,"o":14.75,"t":"2025-02-24T05:00:00Z","v":3173,"vw":14.676569},{"c":14.58,"h":14.59,"l":14.53,"n":16,"o":14.59,"t":"2025-02-25T05:00:00Z","v":869,"vw":14.559225},{"c":14.62,"h":14.7825,"l":14.62,"n":22,"o":14.65,"t":"2025-02-26T05:00:00Z","v":905,"vw":14.675374},{"c":14.57,"h":14.65,"l":14.5599,"n":14,"o":14.65,"t":"2025-02-27T05:00:00Z","v":924,"vw":14.602611},{"c":14.35,"h":14.4112,"l":14.34,"n":16,"o":14.34,"t":"2025-02-28T05:00:00Z","v":3379,"vw":14.377307},{"c":14.49,"h":14.86,"l":14.41,"n":25,"o":14.86,"t":"2025-03-03T05:00:00Z","v":952,"vw":14.655814},{"c":14.45,"h":14.5498,"l":14.38,"n":25,"o":14.38,"t":"2025-03-04T05:00:00Z","v":696,"vw":14.50777},{"c":15.14,"h":15.15,"l":14.94,"n":52,"o":14.97,"t":"2025-03-05T05:00:00Z","v":4470,"vw":15.088696},{"c":15.26,"h":15.2899,"l":15.14,"n":32,"o":15.14,"t":"2025-03-06T05:00:00Z","v":2118,"vw":15.245749},{"c":15.26,"h":15.3387,"l":15.0701,"n":26,"o":15.18,"t":"2025-03-07T05:00:00Z","v":1429,"vw":15.161742},{"c":15.03,"h":15.16,"l":14.99,"n":35,"o":15.16,"t":"2025-03-10T04:00:00Z","v":929,"vw":15.032087},{"c":15.3,"h":15.33,"l":15.18,"n":27,"o":15.33,"t":"2025-03-11T04:00:00Z","v":559,"vw":15.255373},{"c":15.13,"h":15.19,"l":15.07,"n":21,"o":15.07,"t":"2025-03-12T04:00:00Z","v":741,"vw":15.153636},{"c":15.31,"h":15.31,"l":15.11,"n":35,"o":15.11,"t":"2025-03-13T04:00:00Z","v":717,"vw":15.17646},{"c":15.6,"h":15.71,"l":15.52,"n":24,"o":15.52,"t":"2025-03-14T04:00:00Z","v":735,"vw":15.6233},{"c":15.8743,"h":15.93,"l":15.7466,"n":36,"o":15.8,"t":"2025-03-17T04:00:00Z","v":1208,"vw":15.85739},{"c":16,"h":16,"l":15.84,"n":22,"o":15.84,"t":"2025-03-18T04:00:00Z","v":534,"vw":15.872999},{"c":16.05,"h":16.05,"l":16,"n":19,"o":16,"t":"2025-03-19T04:00:00Z","v":533,"vw":16.004568},{"c":15.83,"h":15.831,"l":15.77,"n":22,"o":15.77,"t":"2025-03-20T04:00:00Z","v":1394,"vw":15.801764},{"c":15.59,"h":15.59,"l":15.4801,"n":12,"o":15.4801,"t":"2025-03-21T04:00:00Z","v":181,"vw":15.4801},{"c":15.67,"h":15.72,"l":15.614,"n":26,"o":15.72,"t":"2025-03-24T04:00:00Z","v":965,"vw":15.660565},{"c":15.86,"h":15.86,"l":15.82,"n":19,"o":15.82,"t":"2025-03-25T04:00:00Z","v":264,"vw":15.82},{"c":15.66,"h":15.66,"l":15.66,"n":23,"o":15.66,"t":"2025-03-26T04:00:00Z","v":162,"vw":15.66},{"c":15.48,"h":15.48,"l":15.385,"n":25,"o":15.385,"t":"2025-03-27T04:00:00Z","v":642,"vw":15.413094},{"c":15.19,"h":15.19,"l":15.19,"n":14,"o":15.19,"t":"2025-03-28T04:00:00Z","v":116,"vw":15.19},{"c":14.45,"h":14.92,"l":14.45,"n":162,"o":14.614,"t":"2025-03-31T04:00:00Z","v":190146,"vw":14.576719},{"c":14.76,"h":14.84,"l":14.65,"n":100,"o":14.74,"t":"2025-04-01T04:00:00Z","v":13925,"vw":14.733899},{"c":14.7,"h":14.7,"l":14.63,"n":26,"o":14.63,"t":"2025-04-02T04:00:00Z","v":288,"vw":14.63},{"c":14.01,"h":14.13,"l":14.01,"n":39,"o":14.13,"t":"2025-04-03T04:00:00Z","v":682,"vw":14.13},{"c":12.73,"h":13.26,"l":12.66,"n":133,"o":13.26,"t":"2025-04-04T04:00:00Z","v":11423,"vw":12.944352},{"c":12.31,"h":12.565,"l":12.17,"n":99,"o":12.17,"t":"2025-04-07T04:00:00Z","v":5276,"vw":12.295897},{"c":12.11,"h":12.69,"l":12.05,"n":74,"o":12.69,"t":"2025-04-08T04:00:00Z","v":4837,"vw":12.453902},{"c":13.64,"h":13.64,"l":12.46,"n":153,"o":12.47,"t":"2025-04-09T04:00:00Z","v":12274,"vw":13.356364},{"c":13.22,"h":13.22,"l":13.22,"n":16,"o":13.22,"t":"2025-04-10T04:00:00Z","v":70,"vw":13.22},{"c":13.77,"h":13.78,"l":13.425,"n":21,"o":13.425,"t":"2025-04-11T04:00:00Z","v":838,"vw":13.500889},{"c":13.99,"h":13.99,"l":13.74,"n":52,"o":13.74,"t":"2025-04-14T04:00:00Z","v":1991,"vw":13.880343},{"c":13.85,"h":13.89,"l":13.85,"n":29,"o":13.89,"t":"2025-04-15T04:00:00Z","v":806,"vw":13.89},{"c":13.9,"h":13.9,"l":13.7607,"n":29,"o":13.85,"t":"2025-04-16T04:00:00Z","v":1299,"vw":13.800528},{"c":14.01,"h":14.01,"l":13.95,"n":28,"o":13.95,"t":"2025-04-17T04:00:00Z","v":1526,"vw":13.957698},{"c":13.91,"h":13.95,"l":13.894,"n":27,"o":13.95,"t":"2025-04-21T04:00:00Z","v":1053,"vw":13.909779},{"c":14.03,"h":14.03,"l":13.98,"n":21,"o":13.98,"t":"2025-04-22T04:00:00Z","v":667,"vw":13.98},{"c":14.05,"h":14.29,"l":14.05,"n":25,"o":14.16,"t":"2025-04-23T04:00:00Z","v":764,"vw":14.164988},{"c":14.31,"h":14.31,"l":14.28,"n":16,"o":14.28,"t":"2025-04-24T04:00:00Z","v":328,"vw":14.285},{"c":14.37,"h":14.37,"l":14.3,"n":34,"o":14.3,"t":"2025-04-25T04:00:00Z","v":1729,"vw":14.306737},{"c":14.29,"h":14.37,"l":14.29,"n":24,"o":14.34,"t":"2025-04-28T04:00:00Z","v":1567,"vw":14.348666},{"c":14.36,"h":14.36,"l":14.28,"n":17,"o":14.28,"t":"2025-04-29T04:00:00Z","v":332,"vw":14.30807},{"c":14.08,"h":14.15,"l":14.02,"n":27,"o":14.1,"t":"2025-04-30T04:00:00Z","v":753,"vw":14.084611},{"c":14.0983,"h":14.23,"l":14.0983,"n":18,"o":14.23,"t":"2025-05-01T04:00:00Z","v":811,"vw":14.23},{"c":14.36,"h":14.46,"l":14.36,"n":18,"o":14.4447,"t":"2025-05-02T04:00:00Z","v":264,"vw":14.45235},{"c":14.49,"h":14.6,"l":14.43,"n":27,"o":14.6,"t":"2025-05-05T04:00:00Z","v":597,"vw":14.513621},{"c":14.69,"h":14.69,"l":14.69,"n":19,"o":14.69,"t":"2025-05-06T04:00:00Z","v":259,"vw":14.69},{"c":14.48,"h":14.58,"l":14.48,"n":19,"o":14.58,"t":"2025-05-07T04:00:00Z","v":424,"vw":14.558378},{"c":14.4733,"h":14.5899,"l":14.4733,"n":18,"o":14.5018,"t":"2025-05-08T04:00:00Z","v":470,"vw":14.561015},{"c":14.44,"h":14.63,"l":14.44,"n":16,"o":14.63,"t":"2025-05-09T04:00:00Z","v":409,"vw":14.63},{"c":14.75,"h":14.82,"l":14.691,"n":37,"o":14.7,"t":"2025-05-12T04:00:00Z","v":1963,"vw":14.749645},{"c":14.88,"h":14.88,"l":14.7401,"n":24,"o":14.7401,"t":"2025-05-13T04:00:00Z","v":756,"vw":14.790017},{"c":14.88,"h":14.9015,"l":14.88,"n":25,"o":14.9015,"t":"2025-05-14T04:00:00Z","v":1071,"vw":14.892135},{"c":14.92,"h":14.92,"l":14.92,"n":23,"o":14.92,"t":"2025-05-15T04:00:00Z","v":82,"vw":14.92},{"c":14.73,"h":14.84,"l":14.72,"n":28,"o":14.84,"t":"2025-05-16T04:00:00Z","v":547,"vw":14.790383},{"c":14.83,"h":14.83,"l":14.83,"n":19,"o":14.83,"t":"2025-05-19T04:00:00Z","v":86,"vw":14.83},{"c":15,"h":15,"l":14.975,"n":26,"o":14.975,"t":"2025-05-20T04:00:00Z","v":375,"vw":14.975},{"c":15.07,"h":15.19,"l":15.07,"n":25,"o":15.17,"t":"2025-05-21T04:00:00Z","v":691,"vw":15.179333},{"c":15.08,"h":15.08,"l":15,"n":14,"o":15,"t":"2025-05-22T04:00:00Z","v":446,"vw":15},{"c":15.39,"h":15.39,"l":15.02,"n":28,"o":15.02,"t":"2025-05-23T04:00:00Z","v":1433,"vw":15.099645},{"c":15.14,"h":15.2511,"l":15.14,"n":23,"o":15.2511,"t":"2025-05-27T04:00:00Z","v":212,"vw":15.2511},{"c":15.01,"h":15.1,"l":15.0007,"n":27,"o":15.0991,"t":"2025-05-28T04:00:00Z","v":785,"vw":15.059028},{"c":15.12,"h":15.16,"l":15.0701,"n":22,"o":15.16,"t":"2025-05-29T04:00:00Z","v":620,"vw":15.12974},{"c":14.97,"h":14.9971,"l":14.909,"n":27,"o":14.99,"t":"2025-05-30T04:00:00Z","v":2008,"vw":14.956294},{"c":15.01,"h":15.06,"l":14.96,"n":30,"o":14.96,"t":"2025-06-02T04:00:00Z","v":7057,"vw":15.008677},{"c":15.0804,"h":15.11,"l":15.07,"n":20,"o":15.07,"t":"2025-06-03T04:00:00Z","v":452,"vw":15.0825},{"c":15.43,"h":15.43,"l":15.3,"n":30,"o":15.3,"t":"2025-06-04T04:00:00Z","v":740,"vw":15.333835},{"c":15.78,"h":15.83,"l":15.75,"n":40,"o":15.75,"t":"2025-06-05T04:00:00Z","v":900,"vw":15.779851},{"c":15.83,"h":15.83,"l":15.72,"n":25,"o":15.81,"t":"2025-06-06T04:00:00Z","v":773,"vw":15.795},{"c":16.126,"h":17.2,"l":16.09,"n":43,"o":17.2,"t":"2025-06-09T04:00:00Z","v":3113,"vw":16.175979},{"c":15.98,"h":16.17,"l":15.9593,"n":41,"o":16.17,"t":"2025-06-10T04:00:00Z","v":3726,"vw":16.076156},{"c":16.04,"h":16.11,"l":16,"n":79,"o":16,"t":"2025-06-11T04:00:00Z","v":10356,"vw":16.070201},{"c":16.17,"h":16.17,"l":16.0501,"n":39,"o":16.12,"t":"2025-06-12T04:00:00Z","v":3315,"vw":16.100894},{"c":15.8364,"h":15.96,"l":15.8364,"n":25,"o":15.88,"t":"2025-06-13T04:00:00Z","v":857,"vw":15.9025},{"c":16.16,"h":16.1799,"l":16.06,"n":29,"o":16.06,"t":"2025-06-16T04:00:00Z","v":1369,"vw":16.151652},{"c":15.85,"h":16.04,"l":15.85,"n":32,"o":16.04,"t":"2025-06-17T04:00:00Z","v":662,"vw":16.009633},{"c":15.91,"h":15.91,"l":15.91,"n":15,"o":15.91,"t":"2025-06-18T04:00:00Z","v":122,"vw":15.91},{"c":15.62,"h":16.08,"l":15.62,"n":55,"o":16.08,"t":"2025-06-20T04:00:00Z","v":11948,"vw":15.73124},{"c":15.94,"h":16.16,"l":15.71,"n":35,"o":15.76,"t":"2025-06-23T04:00:00Z","v":2088,"vw":15.859077},{"c":16.13,"h":16.6,"l":16.11,"n":28,"o":16.11,"t":"2025-06-24T04:00:00Z","v":1221,"vw":16.362828},{"c":16.18,"h":16.21,"l":15.9801,"n":24,"o":16.2,"t":"2025-06-25T04:00:00Z","v":1681,"vw":16.156897},{"c":16.79,"h":16.79,"l":16.6,"n":44,"o":16.61,"t":"2025-06-26T04:00:00Z","v":2415,"vw":16.680409},{"c":16.5,"h":17.15,"l":16.4162,"n":65,"o":17.15,"t":"2025-06-27T04:00:00Z","v":5386,"vw":16.652742},{"c":16.4983,"h":17,"l":16.45,"n":72,"o":17,"t":"2025-06-30T04:00:00Z","v":3255,"vw":16.643394},{"c":16.535,"h":16.59,"l":16.46,"n":47,"o":16.46,"t":"2025-07-01T04:00:00Z","v":2896,"vw":16.532358},{"c":16.97,"h":16.97,"l":16.64,"n":85,"o":16.71,"t":"2025-07-02T04:00:00Z","v":4477,"vw":16.840734},{"c":16.88,"h":16.97,"l":16.88,"n":26,"o":16.97,"t":"2025-07-03T04:00:00Z","v":900,"vw":16.956842},{"c":16.645,"h":17.17,"l":16.58,"n":79,"o":16.75,"t":"2025-07-07T04:00:00Z","v":7711,"vw":16.674368},{"c":17.16,"h":17.85,"l":16.73,"n":64,"o":16.73,"t":"2025-07-08T04:00:00Z","v":4028,"vw":16.936918},{"c":16.85,"h":16.89,"l":16.75,"n":77,"o":16.77,"t":"2025-07-09T04:00:00Z","v":10849,"vw":16.848906},{"c":17.12,"h":17.41,"l":17.1,"n":38,"o":17.41,"t":"2025-07-10T04:00:00Z","v":2125,"vw":17.276715},{"c":17.63,"h":17.85,"l":17.4198,"n":95,"o":17.55,"t":"2025-07-11T04:00:00Z","v":7021,"vw":17.555738},{"c":17.61,"h":17.7,"l":17.61,"n":63,"o":17.66,"t":"2025-07-14T04:00:00Z","v":2641,"vw":17.67013},{"c":17.57,"h":17.75,"l":17.57,"n":67,"o":17.7098,"t":"2025-07-15T04:00:00Z","v":4835,"vw":17.661287},{"c":17.558,"h":17.59,"l":17.46,"n":107,"o":17.56,"t":"2025-07-16T04:00:00Z","v":2970,"vw":17.524354},{"c":17.7665,"h":17.845,"l":17.53,"n":87,"o":17.58,"t":"2025-07-17T04:00:00Z","v":8659,"vw":17.637699},{"c":18.26,"h":18.3,"l":18.1555,"n":62,"o":18.3,"t":"2025-07-18T04:00:00Z","v":2997,"vw":18.238656},{"c":18.61,"h":18.9,"l":18.52,"n":93,"o":18.9,"t":"2025-07-21T04:00:00Z","v":16464,"vw":18.623304},{"c":18.9911,"h":19.05,"l":18.815,"n":73,"o":18.815,"t":"2025-07-22T04:00:00Z","v":2559,"vw":18.964737},{"c":19.08,"h":19.0988,"l":18.99,"n":66,"o":19.08,"t":"2025-07-23T04:00:00Z","v":2862,"vw":19.025614},{"c":19.3296,"h":19.39,"l":19.25,"n":88,"o":19.25,"t":"2025-07-24T04:00:00Z","v":8146,"vw":19.314497},{"c":19.26,"h":19.32,"l":19.18,"n":88,"o":19.2,"t":"2025-07-25T04:00:00Z","v":5289,"vw":19.230129},{"c":19.0477,"h":19.21,"l":18.92,"n":75,"o":19.21,"t":"2025-07-28T04:00:00Z","v":6596,"vw":19.027884},{"c":18.94,"h":18.999,"l":18.87,"n":95,"o":18.99,"t":"2025-07-29T04:00:00Z","v":5153,"vw":18.941751},{"c":18.4193,"h":18.82,"l":18.36,"n":77,"o":18.72,"t":"2025-07-30T04:00:00Z","v":3447,"vw":18.671369},{"c":17.8434,"h":17.97,"l":17.565,"n":75,"o":17.97,"t":"2025-07-31T04:00:00Z","v":5520,"vw":17.816924},{"c":17.8894,"h":17.9199,"l":17.8259,"n":38,"o":17.91,"t":"2025-08-01T04:00:00Z","v":1882,"vw":17.903034},{"c":18.3,"h":18.34,"l":18.07,"n":92,"o":18.08,"t":"2025-08-04T04:00:00Z","v":8393,"vw":18.15376},{"c":18.3285,"h":18.3285,"l":18.2001,"n":27,"o":18.2691,"t":"2025-08-05T04:00:00Z","v":1463,"vw":18.235444},{"c":18.455,"h":18.49,"l":18.435,"n":42,"o":18.435,"t":"2025-08-06T04:00:00Z","v":2259,"vw":18.475922},{"c":18.865,"h":18.92,"l":18.71,"n":71,"o":18.8,"t":"2025-08-07T04:00:00Z","v":5544,"vw":18.790947},{"c":19.19,"h":19.37,"l":19,"n":61,"o":19,"t":"2025-08-08T04:00:00Z","v":5027,"vw":19.131376},{"c":19.3324,"h":19.45,"l":19.33,"n":67,"o":19.35,"t":"2025-08-11T04:00:00Z","v":2755,"vw":19.377673},{"c":19.485,"h":19.5199,"l":19.345,"n":50,"o":19.3494,"t":"2025-08-12T04:00:00Z","v":4315,"vw":19.438031},{"c":19.695,"h":19.7885,"l":19.67,"n":68,"o":19.7,"t":"2025-08-13T04:00:00Z","v":3833,"vw":19.722069},{"c":19.44,"h":19.88,"l":19.35,"n":60,"o":19.88,"t":"2025-08-14T04:00:00Z","v":3567,"vw":19.548998},{"c":19.679,"h":19.679,"l":19.679,"n":41,"o":19.679,"t":"2025-08-15T04:00:00Z","v":920,"vw":19.679},{"c":19.89,"h":19.89,"l":19.74,"n":59,"o":19.8044,"t":"2025-08-18T04:00:00Z","v":2167,"vw":19.806127},{"c":19.5657,"h":19.92,"l":19.53,"n":90,"o":19.92,"t":"2025-08-19T04:00:00Z","v":6087,"vw":19.647661},{"c":19.395,"h":19.45,"l":19.2901,"n":57,"o":19.43,"t":"2025-08-20T04:00:00Z","v":5018,"vw":19.344492},{"c":19.74,"h":19.7599,"l":19.51,"n":54,"o":19.54,"t":"2025-08-21T04:00:00Z","v":4109,"vw":19.656038},{"c":20.215,"h":20.2499,"l":20.0821,"n":82,"o":20.0821,"t":"2025-08-22T04:00:00Z","v":4445,"vw":20.20706},{"c":20.51,"h":20.615,"l":20.32,"n":84,"o":20.32,"t":"2025-08-25T04:00:00Z","v":3826,"vw":20.524141},{"c":20.215,"h":20.49,"l":20.21,"n":87,"o":20.49,"t":"2025-08-26T04:00:00Z","v":5710,"vw":20.324262},{"c":20.33,"h":20.33,"l":20.12,"n":64,"o":20.13,"t":"2025-08-27T04:00:00Z","v":5393,"vw":20.176676},{"c":20.44,"h":20.56,"l":20.35,"n":48,"o":20.49,"t":"2025-08-28T04:00:00Z","v":3320,"vw":20.49088},{"c":20.83,"h":20.93,"l":20.66,"n":107,"o":20.66,"t":"2025-08-29T04:00:00Z","v":6859,"vw":20.831112},{"c":20.8096,"h":20.8699,"l":20.477,"n":169,"o":20.7,"t":"2025-09-02T04:00:00Z","v":21060,"vw":20.729566},{"c":21.13,"h":21.39,"l":20.91,"n":113,"o":21.39,"t":"2025-09-03T04:00:00Z","v":11089,"vw":21.127547},{"c":20.615,"h":21.62,"l":20.441,"n":114,"o":21.62,"t":"2025-09-04T04:00:00Z","v":8101,"vw":20.917306},{"c":21.305,"h":21.56,"l":20.67,"n":94,"o":20.67,"t":"2025-09-05T04:00:00Z","v":5390,"vw":21.27626},{"c":21.718,"h":21.78,"l":21.5624,"n":130,"o":21.78,"t":"2025-09-08T04:00:00Z","v":8571,"vw":21.695585},{"c":21.335,"h":22,"l":21.32,"n":122,"o":22,"t":"2025-09-09T04:00:00Z","v":9692,"vw":21.581868},{"c":21.1,"h":22.1,"l":21.1,"n":93,"o":22.1,"t":"2025-09-10T04:00:00Z","v":9771,"vw":21.211493},{"c":21.5569,"h":21.64,"l":21.432,"n":71,"o":21.47,"t":"2025-09-11T04:00:00Z","v":5162,"vw":21.536343},{"c":21.6891,"h":21.7699,"l":21.56,"n":48,"o":21.71,"t":"2025-09-12T04:00:00Z","v":4448,"vw":21.67101},{"c":21.9908,"h":22.28,"l":21.83,"n":109,"o":22.28,"t":"2025-09-15T04:00:00Z","v":6841,"vw":22.013694},{"c":21.8572,"h":22.03,"l":21.76,"n":86,"o":22.03,"t":"2025-09-16T04:00:00Z","v":7963,"vw":21.841033},{"c":21.7709,"h":22.0282,"l":21.7709,"n":80,"o":21.9,"t":"2025-09-17T04:00:00Z","v":3175,"vw":21.912711},{"c":21.7358,"h":21.79,"l":21.14,"n":120,"o":21.69,"t":"2025-09-18T04:00:00Z","v":15688,"vw":21.600501},{"c":21.9494,"h":22.79,"l":21.73,"n":71,"o":21.79,"t":"2025-09-19T04:00:00Z","v":6483,"vw":21.861211},{"c":22.17,"h":22.24,"l":21.98,"n":103,"o":21.98,"t":"2025-09-22T04:00:00Z","v":13419,"vw":22.110093},{"c":22.39,"h":22.47,"l":22.3,"n":124,"o":22.45,"t":"2025-09-23T04:00:00Z","v":6255,"vw":22.380512},{"c":22.795,"h":22.952,"l":22.723,"n":135,"o":22.84,"t":"2025-09-24T04:00:00Z","v":12586,"vw":22.838153},{"c":23.235,"h":23.34,"l":22.9,"n":147,"o":22.9,"t":"2025-09-25T04:00:00Z","v":8357,"vw":23.228976},{"c":23.315,"h":23.38,"l":23.17,"n":236,"o":23.28,"t":"2025-09-26T04:00:00Z","v":15270,"vw":23.310612},{"c":23.92,"h":23.9583,"l":23.67,"n":195,"o":23.67,"t":"2025-09-29T04:00:00Z","v":14030,"vw":23.858126},{"c":24.2355,"h":24.3,"l":24.02,"n":162,"o":24.02,"t":"2025-09-30T04:00:00Z","v":8542,"vw":24.162757},{"c":24.59,"h":24.59,"l":24.39,"n":186,"o":24.39,"t":"2025-10-01T04:00:00Z","v":16225,"vw":24.474459},{"c":24.6185,"h":24.75,"l":24.4229,"n":255,"o":24.7,"t":"2025-10-02T04:00:00Z","v":22004,"vw":24.574372},{"c":25.0586,"h":25.39,"l":24.74,"n":345,"o":25,"t":"2025-10-03T04:00:00Z","v":25166,"vw":25.070339},{"c":25.365,"h":25.97,"l":25.0001,"n":356,"o":25.85,"t":"2025-10-06T04:00:00Z","v":25899,"vw":25.364268},{"c":25.3,"h":25.97,"l":24.8801,"n":263,"o":25.23,"t":"2025-10-07T04:00:00Z","v":42032,"vw":25.328626},{"c":25.9219,"h":26.11,"l":25.4865,"n":289,"o":25.81,"t":"2025-10-08T04:00:00Z","v":19135,"vw":25.730433},{"c":25.4061,"h":26.08,"l":25.28,"n":264,"o":26.08,"t":"2025-10-09T04:00:00Z","v":30711,"vw":25.733839},{"c":24.04,"h":25.14,"l":24.04,"n":433,"o":25.11,"t":"2025-10-10T04:00:00Z","v":31279,"vw":24.530572},{"c":26.3678,"h":27.11,"l":25.79,"n":572,"o":25.9,"t":"2025-10-13T04:00:00Z","v":47782,"vw":26.356474},{"c":25.8353,"h":26.09,"l":25.08,"n":427,"o":25.51,"t":"2025-10-14T04:00:00Z","v":31260,"vw":25.736019},{"c":25.6764,"h":25.95,"l":25.51,"n":339,"o":25.95,"t":"2025-10-15T04:00:00Z","v":13895,"vw":25.725496},{"c":25.21,"h":25.63,"l":25,"n":331,"o":25.5,"t":"2025-10-16T04:00:00Z","v":25717,"vw":25.389495},{"c":24.41,"h":24.79,"l":24.34,"n":221,"o":24.74,"t":"2025-10-17T04:00:00Z","v":18933,"vw":24.572137},{"c":24.8736,"h":24.9388,"l":24.57,"n":143,"o":24.75,"t":"2025-10-20T04:00:00Z","v":8679,"vw":24.794058},{"c":23.802,"h":24.33,"l":23.69,"n":274,"o":24.33,"t":"2025-10-21T04:00:00Z","v":24800,"vw":23.898108},{"c":23.6079,"h":23.72,"l":23.3901,"n":159,"o":23.56,"t":"2025-10-22T04:00:00Z","v":11656,"vw":23.483615},{"c":24.3045,"h":24.41,"l":24.07,"n":121,"o":24.07,"t":"2025-10-23T04:00:00Z","v":5655,"vw":24.271491},{"c":24.589,"h":24.79,"l":24.4378,"n":269,"o":24.49,"t":"2025-10-24T04:00:00Z","v":16008,"vw":24.612353},{"c":24.2,"h":24.59,"l":24.12,"n":319,"o":24.59,"t":"2025-10-27T04:00:00Z","v":18723,"vw":24.23176},{"c":24.11,"h":24.19,"l":23.6,"n":258,"o":24,"t":"2025-10-28T04:00:00Z","v":8954,"vw":23.895097},{"c":24.6605,"h":24.94,"l":24.6605,"n":193,"o":24.7056,"t":"2025-10-29T04:00:00Z","v":4736,"vw":24.798523},{"c":24.78,"h":24.91,"l":24.61,"n":185,"o":24.623,"t":"2025-10-30T04:00:00Z","v":12059,"vw":24.713445},{"c":24.35,"h":24.4452,"l":24.3345,"n":186,"o":24.38,"t":"2025-10-31T04:00:00Z","v":3656,"vw":24.390538},{"c":23.63,"h":23.967,"l":23.63,"n":214,"o":23.967,"t":"2025-11-03T05:00:00Z","v":15682,"vw":23.731423},{"c":22.685,"h":23,"l":22.625,"n":299,"o":23,"t":"2025-11-04T05:00:00Z","v":17728,"vw":22.785005},{"c":23.2004,"h":23.2134,"l":22.89,"n":125,"o":22.89,"t":"2025-11-05T05:00:00Z","v":9470,"vw":23.144887},{"c":23.2135,"h":23.48,"l":23.15,"n":65,"o":23.48,"t":"2025-11-06T05:00:00Z","v":3712,"vw":23.277691},{"c":23.7707,"h":23.83,"l":23.26,"n":140,"o":23.26,"t":"2025-11-07T05:00:00Z","v":5139,"vw":23.539309},{"c":24.39,"h":24.39,"l":24.0965,"n":116,"o":24.12,"t":"2025-11-10T05:00:00Z","v":7325,"vw":24.225678},{"c":24.35,"h":24.46,"l":24.255,"n":159,"o":24.29,"t":"2025-11-11T05:00:00Z","v":41963,"vw":24.356517},{"c":24.4464,"h":24.5404,"l":24.265,"n":87,"o":24.37,"t":"2025-11-12T05:00:00Z","v":4972,"vw":24.464306},{"c":24.6041,"h":25.057,"l":24.5001,"n":124,"o":24.9415,"t":"2025-11-13T05:00:00Z","v":9097,"vw":24.822361},{"c":24.45,"h":24.59,"l":23.93,"n":164,"o":24.14,"t":"2025-11-14T05:00:00Z","v":7314,"vw":24.393403},{"c":24.451,"h":24.8,"l":24.31,"n":111,"o":24.71,"t":"2025-11-17T05:00:00Z","v":9077,"vw":24.653217},{"c":24.025,"h":24.18,"l":23.86,"n":120,"o":23.98,"t":"2025-11-18T05:00:00Z","v":9478,"vw":24.026728},{"c":24.5872,"h":24.8299,"l":24.4,"n":131,"o":24.61,"t":"2025-11-19T05:00:00Z","v":8668,"vw":24.6575},{"c":23.7872,"h":24.78,"l":23.73,"n":114,"o":24.78,"t":"2025-11-20T05:00:00Z","v":6293,"vw":24.145015},{"c":23.395,"h":23.5,"l":22.87,"n":155,"o":23.5,"t":"2025-11-21T05:00:00Z","v":6270,"vw":23.082268},{"c":23.8346,"h":23.8346,"l":23.51,"n":66,"o":23.51,"t":"2025-11-24T05:00:00Z","v":7711,"vw":23.647352},{"c":24.19,"h":24.2316,"l":23.95,"n":63,"o":23.95,"t":"2025-11-25T05:00:00Z","v":1373,"vw":24.177782},{"c":24.6437,"h":25.173,"l":24.465,"n":151,"o":24.465,"t":"2025-11-26T05:00:00Z","v":14686,"vw":24.711201},{"c":25.2,"h":25.27,"l":25.0784,"n":65,"o":25.0784,"t":"2025-11-28T05:00:00Z","v":1641,"vw":25.175212},{"c":25.43,"h":25.56,"l":25.3661,"n":108,"o":25.5,"t":"2025-12-01T05:00:00Z","v":7245,"vw":25.436573},{"c":25.19,"h":25.45,"l":25.05,"n":112,"o":25.45,"t":"2025-12-02T05:00:00Z","v":9575,"vw":25.192768},{"c":25.51,"h":25.51,"l":25.2,"n":212,"o":25.38,"t":"2025-12-03T05:00:00Z","v":16425,"vw":25.369043},{"c":25.475,"h":26.01,"l":25.2941,"n":168,"o":25.33,"t":"2025-12-04T05:00:00Z","v":74651,"vw":25.547587},{"c":25.8995,"h":26.5,"l":25.8101,"n":182,"o":26.01,"t":"2025-12-05T05:00:00Z","v":36422,"vw":25.966822},{"c":25.8331,"h":26.02,"l":25.76,"n":212,"o":26.02,"t":"2025-12-08T05:00:00Z","v":19446,"vw":25.85719},{"c":25.6529,"h":26.03,"l":25.3882,"n":141,"o":25.4,"t":"2025-12-09T05:00:00Z","v":14259,"vw":25.815827},{"c":26.0469,"h":26.0469,"l":25.65,"n":137,"o":25.9,"t":"2025-12-10T05:00:00Z","v":9859,"vw":25.79098},{"c":26.3234,"h":26.695,"l":25.9,"n":190,"o":26.01,"t":"2025-12-11T05:00:00Z","v":14420,"vw":26.282661},{"c":26.0526,"h":26.57,"l":25.78,"n":190,"o":26.57,"t":"2025-12-12T05:00:00Z","v":9989,"vw":25.998248},{"c":25.9319,"h":26.2,"l":25.86,"n":88,"o":26.2,"t":"2025-12-15T05:00:00Z","v":9446,"vw":25.987328},{"c":25.6954,"h":25.88,"l":25.68,"n":115,"o":25.83,"t":"2025-12-16T05:00:00Z","v":4849,"vw":25.734294},{"c":26.2348,"h":26.505,"l":26.11,"n":159,"o":26.4,"t":"2025-12-17T05:00:00Z","v":11121,"vw":26.387695},{"c":26.44,"h":26.535,"l":26.181,"n":102,"o":26.181,"t":"2025-12-18T05:00:00Z","v":9538,"vw":26.403996},{"c":26.71,"h":26.97,"l":26.64,"n":119,"o":26.705,"t":"2025-12-19T05:00:00Z","v":9302,"vw":26.810965},{"c":27.53,"h":28,"l":27.1,"n":233,"o":27.1,"t":"2025-12-22T05:00:00Z","v":144872,"vw":27.470765},{"c":27.8656,"h":27.97,"l":27.57,"n":219,"o":27.79,"t":"2025-12-23T05:00:00Z","v":26633,"vw":27.81564},{"c":28.1586,"h":28.22,"l":27.93,"n":118,"o":27.93,"t":"2025-12-24T05:00:00Z","v":4706,"vw":28.066506},{"c":28.745,"h":28.82,"l":28.3735,"n":247,"o":28.53,"t":"2025-12-26T05:00:00Z","v":27039,"vw":28.64091},{"c":27.51,"h":27.8599,"l":27.44,"n":330,"o":27.84,"t":"2025-12-29T05:00:00Z","v":19049,"vw":27.557959},{"c":28,"h":28.13,"l":27.9,"n":528,"o":28.13,"t":"2025-12-30T05:00:00Z","v":34314,"vw":28.043119},{"c":27.7769,"h":27.89,"l":27.64,"n":258,"o":27.89,"t":"2025-12-31T05:00:00Z","v":15723,"vw":27.790737},{"c":28.45,"h":28.45,"l":28.102,"n":385,"o":28.38,"t":"2026-01-02T05:00:00Z","v":17394,"vw":28.305275},{"c":29.3789,"h":29.61,"l":28.94,"n":731,"o":29.05,"t":"2026-01-05T05:00:00Z","v":60300,"vw":29.18957},{"c":30.5644,"h":30.63,"l":29.98,"n":659,"o":29.98,"t":"2026-01-06T05:00:00Z","v":47568,"vw":30.415671},{"c":30.2576,"h":30.41,"l":30,"n":531,"o":30.41,"t":"2026-01-07T05:00:00Z","v":32042,"vw":30.23361},{"c":29.54,"h":29.69,"l":29.31,"n":420,"o":29.31,"t":"2026-01-08T05:00:00Z","v":24816,"vw":29.528412},{"c":30.3945,"h":30.44,"l":29.89,"n":400,"o":29.89,"t":"2026-01-09T05:00:00Z","v":22098,"vw":30.246173},{"c":31.8316,"h":32.11,"l":31.115,"n":1024,"o":31.19,"t":"2026-01-12T05:00:00Z","v":122409,"vw":31.577712},{"c":31.549,"h":31.85,"l":31.34,"n":766,"o":31.85,"t":"2026-01-13T05:00:00Z","v":75130,"vw":31.590166},{"c":32.11,"h":32.72,"l":31.36,"n":647,"o":31.64,"t":"2026-01-14T05:00:00Z","v":56787,"vw":31.750166},{"c":32.17,"h":32.28,"l":31.805,"n":651,"o":32.06,"t":"2026-01-15T05:00:00Z","v":79457,"vw":32.087235},{"c":31.38,"h":31.4799,"l":31.05,"n":651,"o":31.21,"t":"2026-01-16T05:00:00Z","v":47125,"vw":31.294083},{"c":32.03,"h":32.51,"l":31.5,"n":678,"o":31.56,"t":"2026-01-20T05:00:00Z","v":68529,"vw":31.86937},{"c":32.72,"h":33.14,"l":32.298,"n":534,"o":32.79,"t":"2026-01-21T05:00:00Z","v":28776,"vw":32.640634},{"c":33.3006,"h":33.65,"l":32.72,"n":606,"o":32.75,"t":"2026-01-22T05:00:00Z","v":45632,"vw":33.041259},{"c":34.0915,"h":34.14,"l":33.418,"n":772,"o":33.56,"t":"2026-01-23T05:00:00Z","v":65333,"vw":33.859076},{"c":34.43,"h":35.56,"l":34.21,"n":1282,"o":35.04,"t":"2026-01-26T05:00:00Z","v":119697,"vw":35.010071},{"c":34.9328,"h":34.96,"l":34.05,"n":765,"o":34.07,"t":"2026-01-27T05:00:00Z","v":50344,"vw":34.51781},{"c":35.2088,"h":35.355,"l":34.71,"n":754,"o":35.13,"t":"2026-01-28T05:00:00Z","v":57339,"vw":34.978584},{"c":35.53,"h":36.39,"l":34.33,"n":739,"o":36.39,"t":"2026-01-29T05:00:00Z","v":51476,"vw":35.292254},{"c":31.7,"h":33.1786,"l":31.41,"n":1330,"o":33.01,"t":"2026-01-30T05:00:00Z","v":100684,"vw":32.274618},{"c":31.66,"h":31.9477,"l":31.33,"n":666,"o":31.4,"t":"2026-02-02T05:00:00Z","v":66224,"vw":31.554283},{"c":33.31,"h":33.339,"l":32.7,"n":486,"o":32.7,"t":"2026-02-03T05:00:00Z","v":28858,"vw":33.099948},{"c":32.4472,"h":33.68,"l":31.53,"n":503,"o":33.68,"t":"2026-02-04T05:00:00Z","v":59824,"vw":32.944229},{"c":30.5604,"h":31.4,"l":30.49,"n":679,"o":31.02,"t":"2026-02-05T05:00:00Z","v":182873,"vw":30.795284},{"c":31.93,"h":31.945,"l":31.31,"n":385,"o":31.31,"t":"2026-02-06T05:00:00Z","v":27720,"vw":31.724947},{"c":32.89,"h":32.94,"l":32.22,"n":414,"o":32.28,"t":"2026-02-09T05:00:00Z","v":37082,"vw":32.567611},{"c":32.74,"h":32.85,"l":32.023,"n":456,"o":32.85,"t":"2026-02-10T05:00:00Z","v":25036,"vw":32.617429},{"c":33.8,"h":33.8799,"l":32.62,"n":320,"o":33.58,"t":"2026-02-11T05:00:00Z","v":18230,"vw":33.608031},{"c":32.49,"h":34.14,"l":32.08,"n":538,"o":34.14,"t":"2026-02-12T05:00:00Z","v":44941,"vw":33.193026},{"c":32.88,"h":33.0396,"l":32.15,"n":301,"o":32.49,"t":"2026-02-13T05:00:00Z","v":16223,"vw":32.815795},{"c":32.19,"h":32.44,"l":31.53,"n":386,"o":32.28,"t":"2026-02-17T05:00:00Z","v":24382,"vw":32.075496},{"c":33.0199,"h":33.75,"l":32.5,"n":369,"o":33.75,"t":"2026-02-18T05:00:00Z","v":57644,"vw":33.012153},{"c":32.6629,"h":32.75,"l":32.05,"n":299,"o":32.43,"t":"2026-02-19T05:00:00Z","v":13761,"vw":32.470104},{"c":33.46,"h":33.49,"l":32.52,"n":316,"o":32.52,"t":"2026-02-20T05:00:00Z","v":25307,"vw":33.133703},{"c":34.05,"h":34.19,"l":33.52,"n":413,"o":33.52,"t":"2026-02-23T05:00:00Z","v":28595,"vw":33.790435},{"c":34.5773,"h":34.67,"l":33.64,"n":335,"o":33.88,"t":"2026-02-24T05:00:00Z","v":18731,"vw":34.402843},{"c":36.22,"h":36.39,"l":35.84,"n":549,"o":36.04,"t":"2026-02-25T05:00:00Z","v":28750,"vw":36.1591},{"c":35.76,"h":35.83,"l":35.09,"n":406,"o":35.72,"t":"2026-02-26T05:00:00Z","v":32221,"vw":35.450157},{"c":36.67,"h":36.9199,"l":36.45,"n":491,"o":36.64,"t":"2026-02-27T05:00:00Z","v":33112,"vw":36.670531},{"c":36.26,"h":36.26,"l":34.26,"n":397,"o":34.26,"t":"2026-03-02T05:00:00Z","v":27655,"vw":35.922991},{"c":33.23,"h":35.84,"l":31.15,"n":676,"o":34.18,"t":"2026-03-03T05:00:00Z","v":45420,"vw":33.137966},{"c":33.96,"h":34.07,"l":33.5,"n":340,"o":33.91,"t":"2026-03-04T05:00:00Z","v":35264,"vw":33.730459},{"c":32.02,"h":33.01,"l":31.665,"n":458,"o":33.01,"t":"2026-03-05T05:00:00Z","v":30350,"vw":32.311562},{"c":31.255,"h":31.94,"l":31.11,"n":487,"o":31.25,"t":"2026-03-06T05:00:00Z","v":38115,"vw":31.471381},{"c":31.89,"h":32.08,"l":30.405,"n":413,"o":30.63,"t":"2026-03-09T04:00:00Z","v":37420,"vw":31.126355},{"c":32.59,"h":33.27,"l":32.375,"n":289,"o":32.375,"t":"2026-03-10T04:00:00Z","v":24224,"vw":32.828682},{"c":32.4719,"h":32.74,"l":32.0101,"n":249,"o":32.43,"t":"2026-03-11T04:00:00Z","v":13837,"vw":32.443394},{"c":31.6187,"h":32,"l":31.54,"n":219,"o":32,"t":"2026-03-12T04:00:00Z","v":9382,"vw":31.783515},{"c":30.24,"h":31.57,"l":30.2,"n":325,"o":31.35,"t":"2026-03-13T04:00:00Z","v":22601,"vw":30.610401},{"c":30.91,"h":31.085,"l":30.6026,"n":344,"o":30.88,"t":"2026-03-16T04:00:00Z","v":29168,"vw":30.881848},{"c":30.97,"h":31.1999,"l":30.7425,"n":189,"o":31.1,"t":"2026-03-17T04:00:00Z","v":28026,"vw":30.921713},{"c":29.7,"h":30.19,"l":29.7,"n":272,"o":30.1,"t":"2026-03-18T04:00:00Z","v":17697,"vw":29.983669},{"c":28.43,"h":28.6,"l":27.21,"n":409,"o":27.92,"t":"2026-03-19T04:00:00Z","v":102087,"vw":28.073451},{"c":27.1241,"h":28.2,"l":26.6601,"n":380,"o":28.2,"t":"2026-03-20T04:00:00Z","v":23077,"vw":27.463323},{"c":28.33,"h":28.7,"l":27.91,"n":272,"o":28.07,"t":"2026-03-23T04:00:00Z","v":16133,"vw":28.358324},{"c":28.67,"h":28.79,"l":27.9191,"n":265,"o":28.15,"t":"2026-03-24T04:00:00Z","v":23114,"vw":28.49958},{"c":29.65,"h":29.7699,"l":29.54,"n":171,"o":29.56,"t":"2026-03-25T04:00:00Z","v":13933,"vw":29.647559},{"c":28.37,"h":29.01,"l":28.32,"n":201,"o":28.73,"t":"2026-03-26T04:00:00Z","v":18460,"vw":28.566232},{"c":28.64,"h":29.0017,"l":28.37,"n":176,"o":28.55,"t":"2026-03-27T04:00:00Z","v":8888,"vw":28.700832},{"c":28.5432,"h":29.3,"l":28.3634,"n":244,"o":29.3,"t":"2026-03-30T04:00:00Z","v":22553,"vw":28.852405},{"c":29.8576,"h":29.8576,"l":29.04,"n":165,"o":29.07,"t":"2026-03-31T04:00:00Z","v":8421,"vw":29.211416},{"c":30.2049,"h":30.51,"l":30.0321,"n":310,"o":30.2787,"t":"2026-04-01T04:00:00Z","v":11490,"vw":30.369309},{"c":29.8835,"h":30.1144,"l":29.3,"n":354,"o":29.3,"t":"2026-04-02T04:00:00Z","v":11514,"vw":29.803879},{"c":29.82,"h":29.98,"l":29.75,"n":195,"o":29.8,"t":"2026-04-06T04:00:00Z","v":27918,"vw":29.790029},{"c":29.92,"h":30.09,"l":29.51,"n":385,"o":29.94,"t":"2026-04-07T04:00:00Z","v":89989,"vw":29.823616},{"c":31.83,"h":33.51,"l":31.64,"n":231,"o":32.75,"t":"2026-04-08T04:00:00Z","v":14445,"vw":31.986207},{"c":31.66,"h":31.9672,"l":31.42,"n":275,"o":31.77,"t":"2026-04-09T04:00:00Z","v":13481,"vw":31.634874},{"c":32.01,"h":32.17,"l":31.98,"n":207,"o":31.98,"t":"2026-04-10T04:00:00Z","v":7984,"vw":32.06487},{"c":32.71,"h":32.73,"l":31.44,"n":267,"o":31.44,"t":"2026-04-13T04:00:00Z","v":26638,"vw":32.304702},{"c":33.17,"h":33.2237,"l":32.9501,"n":281,"o":33.09,"t":"2026-04-14T04:00:00Z","v":20474,"vw":33.109378},{"c":32.64,"h":32.83,"l":32.63,"n":226,"o":32.83,"t":"2026-04-15T04:00:00Z","v":12762,"vw":32.739463},{"c":33.17,"h":33.17,"l":32.78,"n":212,"o":33.08,"t":"2026-04-16T04:00:00Z","v":13820,"vw":32.997858},{"c":33.7035,"h":34.04,"l":33.5,"n":270,"o":33.6,"t":"2026-04-17T04:00:00Z","v":41704,"vw":33.853697},{"c":33.5547,"h":33.7,"l":33.3275,"n":266,"o":33.37,"t":"2026-04-20T04:00:00Z","v":13526,"vw":33.532817},{"c":32.53,"h":33.43,"l":32.53,"n":285,"o":33.43,"t":"2026-04-21T04:00:00Z","v":11840,"vw":32.911939},{"c":33.301,"h":33.41,"l":33.0701,"n":190,"o":33.2,"t":"2026-04-22T04:00:00Z","v":12403,"vw":33.238489},{"c":32.06,"h":32.7888,"l":31.8357,"n":270,"o":32.57,"t":"2026-04-23T04:00:00Z","v":15483,"vw":32.237941},{"c":32.1,"h":32.35,"l":32.045,"n":142,"o":32.25,"t":"2026-04-24T04:00:00Z","v":7544,"vw":32.163786},{"c":32.02,"h":32.135,"l":31.79,"n":215,"o":32.1,"t":"2026-04-27T04:00:00Z","v":13751,"vw":32.000748},{"c":31.235,"h":31.62,"l":31.1,"n":232,"o":31.62,"t":"2026-04-28T04:00:00Z","v":7312,"vw":31.265594},{"c":31.5403,"h":31.7351,"l":31.435,"n":153,"o":31.7,"t":"2026-04-29T04:00:00Z","v":8093,"vw":31.605839},{"c":32.405,"h":32.46,"l":31.9989,"n":177,"o":32.08,"t":"2026-04-30T04:00:00Z","v":9109,"vw":32.137528},{"c":32.4,"h":32.56,"l":32.24,"n":249,"o":32.44,"t":"2026-05-01T04:00:00Z","v":26005,"vw":32.423333},{"c":31.7947,"h":32.38,"l":31.3,"n":290,"o":32.32,"t":"2026-05-04T04:00:00Z","v":19994,"vw":31.909367},{"c":32.435,"h":32.53,"l":32.22,"n":258,"o":32.46,"t":"2026-05-05T04:00:00Z","v":15328,"vw":32.414472},{"c":34.22,"h":34.25,"l":33.79,"n":346,"o":33.86,"t":"2026-05-06T04:00:00Z","v":12470,"vw":34.065117},{"c":33.9721,"h":34.995,"l":33.7601,"n":363,"o":34.9,"t":"2026-05-07T04:00:00Z","v":30226,"vw":34.458812},{"c":34.26,"h":34.39,"l":33.97,"n":226,"o":34.29,"t":"2026-05-08T04:00:00Z","v":13322,"vw":34.205223},{"c":34.87,"h":35.06,"l":34.67,"n":570,"o":34.67,"t":"2026-05-11T04:00:00Z","v":46022,"vw":34.931992},{"c":34.475,"h":34.5399,"l":33.76,"n":293,"o":34.32,"t":"2026-05-12T04:00:00Z","v":19484,"vw":34.20831},{"c":35.065,"h":35.2541,"l":34.78,"n":302,"o":34.9,"t":"2026-05-13T04:00:00Z","v":17660,"vw":35.090495},{"c":33.8505,"h":34.6,"l":33.72,"n":549,"o":34.6,"t":"2026-05-14T04:00:00Z","v":58345,"vw":33.953257},{"c":32.205,"h":32.46,"l":32.01,"n":376,"o":32.46,"t":"2026-05-15T04:00:00Z","v":25425,"vw":32.18002},{"c":31.7228,"h":32.39,"l":31.57,"n":348,"o":32.39,"t":"2026-05-18T04:00:00Z","v":16526,"vw":31.862215},{"c":30.8992,"h":31.73,"l":30.6482,"n":295,"o":31.73,"t":"2026-05-19T04:00:00Z","v":16003,"vw":31.056749},{"c":31.815,"h":31.9185,"l":31.07,"n":193,"o":31.28,"t":"2026-05-20T04:00:00Z","v":17785,"vw":31.715717},{"c":31.76,"h":32.02,"l":31.13,"n":211,"o":31.31,"t":"2026-05-21T04:00:00Z","v":9759,"vw":31.562726},{"c":31.9674,"h":32.08,"l":31.6315,"n":209,"o":32.03,"t":"2026-05-22T04:00:00Z","v":16069,"vw":31.840502},{"c":32.85,"h":32.8632,"l":32.4101,"n":301,"o":32.56,"t":"2026-05-26T04:00:00Z","v":15054,"vw":32.736577},{"c":32.375,"h":32.45,"l":32.0745,"n":234,"o":32.35,"t":"2026-05-27T04:00:00Z","v":15358,"vw":32.336756},{"c":32.85,"h":32.96,"l":32.04,"n":254,"o":32.14,"t":"2026-05-28T04:00:00Z","v":24489,"vw":32.340899},{"c":32.4147,"h":32.7295,"l":32.2586,"n":274,"o":32.66,"t":"2026-05-29T04:00:00Z","v":23971,"vw":32.487216},{"c":32.545,"h":32.65,"l":32.01,"n":277,"o":32.01,"t":"2026-06-01T04:00:00Z","v":17216,"vw":32.338394},{"c":33.2834,"h":33.42,"l":32.2,"n":268,"o":32.92,"t":"2026-06-02T04:00:00Z","v":16166,"vw":33.064067},{"c":32.6795,"h":32.97,"l":32.5214,"n":344,"o":32.74,"t":"2026-06-03T04:00:00Z","v":34988,"vw":32.696882},{"c":32.0356,"h":32.2,"l":31.8084,"n":226,"o":32.2,"t":"2026-06-04T04:00:00Z","v":9688,"vw":32.020912},{"c":29.8116,"h":31.22,"l":29.76,"n":323,"o":31.22,"t":"2026-06-05T04:00:00Z","v":11169,"vw":30.217516},{"c":29.4212,"h":29.88,"l":29.327,"n":323,"o":29.71,"t":"2026-06-08T04:00:00Z","v":19346,"vw":29.518538},{"c":29.36,"h":30.9301,"l":29.17,"n":367,"o":29.9,"t":"2026-06-09T04:00:00Z","v":33059,"vw":29.931595},{"c":28.6388,"h":29.38,"l":28.53,"n":202,"o":29,"t":"2026-06-10T04:00:00Z","v":10616,"vw":28.896471},{"c":30.3449,"h":30.3449,"l":28.68,"n":188,"o":28.68,"t":"2026-06-11T04:00:00Z","v":10697,"vw":29.830785},{"c":31.2953,"h":31.49,"l":31.12,"n":230,"o":31.15,"t":"2026-06-12T04:00:00Z","v":14826,"vw":31.251817},{"c":32.3155,"h":32.77,"l":32.2333,"n":208,"o":32.51,"t":"2026-06-15T04:00:00Z","v":8811,"vw":32.437505},{"c":32.2794,"h":32.76,"l":32.23,"n":165,"o":32.33,"t":"2026-06-16T04:00:00Z","v":8351,"vw":32.457248},{"c":31.9271,"h":32.775,"l":31.82,"n":267,"o":32.2,"t":"2026-06-17T04:00:00Z","v":25115,"vw":32.564043},{"c":31.7202,"h":32.08,"l":31.55,"n":250,"o":32.08,"t":"2026-06-18T04:00:00Z","v":16299,"vw":31.655447},{"c":31.6967,"h":31.885,"l":31.1806,"n":251,"o":31.29,"t":"2026-06-22T04:00:00Z","v":17422,"vw":31.639095},{"c":30.0511,"h":30.31,"l":29.84,"n":277,"o":30.18,"t":"2026-06-23T04:00:00Z","v":9262,"vw":30.070521},{"c":29.345,"h":30,"l":29.15,"n":272,"o":29.59,"t":"2026-06-24T04:00:00Z","v":17503,"vw":29.50209},{"c":29.4772,"h":29.81,"l":29.4,"n":174,"o":29.81,"t":"2026-06-25T04:00:00Z","v":6944,"vw":29.536955},{"c":28.9333,"h":29.2126,"l":28.83,"n":185,"o":28.83,"t":"2026-06-26T04:00:00Z","v":9831,"vw":28.974153},{"c":28.5928,"h":28.78,"l":28.18,"n":281,"o":28.78,"t":"2026-06-29T04:00:00Z","v":14204,"vw":28.501547},{"c":29.0178,"h":29.16,"l":28.85,"n":257,"o":28.85,"t":"2026-06-30T04:00:00Z","v":36213,"vw":28.97598},{"c":28.7306,"h":29.13,"l":28.48,"n":213,"o":28.48,"t":"2026-07-01T04:00:00Z","v":5115,"vw":28.841513},{"c":28.7852,"h":29.39,"l":28.56,"n":271,"o":28.78,"t":"2026-07-02T04:00:00Z","v":6497,"vw":28.917773},{"c":28.955,"h":28.99,"l":28.8062,"n":298,"o":28.86,"t":"2026-07-06T04:00:00Z","v":9272,"vw":28.888496},{"c":27.7922,"h":28.53,"l":27.671,"n":303,"o":28.53,"t":"2026-07-07T04:00:00Z","v":19406,"vw":27.925667},{"c":26.89,"h":26.99,"l":26.24,"n":538,"o":26.38,"t":"2026-07-08T04:00:00Z","v":78831,"vw":26.555961},{"c":27.2996,"h":27.4151,"l":27.09,"n":208,"o":27.18,"t":"2026-07-09T04:00:00Z","v":7324,"vw":27.252637},{"c":27.435,"h":27.4674,"l":27.2,"n":180,"o":27.3721,"t":"2026-07-10T04:00:00Z","v":5900,"vw":27.331687},{"c":26.5,"h":26.9799,"l":26.3678,"n":369,"o":26.97,"t":"2026-07-13T04:00:00Z","v":23050,"vw":26.647744},{"c":27.3684,"h":27.62,"l":26.36,"n":268,"o":27.38,"t":"2026-07-14T04:00:00Z","v":28135,"vw":27.399372},{"c":27.075,"h":27.43,"l":26.665,"n":277,"o":27.43,"t":"2026-07-15T04:00:00Z","v":16706,"vw":27.087244},{"c":26.293,"h":26.81,"l":26.26,"n":398,"o":26.81,"t":"2026-07-16T04:00:00Z","v":30817,"vw":26.418543},{"c":25.9846,"h":26.19,"l":25.55,"n":320,"o":25.56,"t":"2026-07-17T04:00:00Z","v":37594,"vw":25.872727},{"c":25.608,"h":25.9,"l":24,"n":324,"o":25.9,"t":"2026-07-20T04:00:00Z","v":45292,"vw":25.568401},{"c":26.7627,"h":26.83,"l":26.305,"n":205,"o":26.305,"t":"2026-07-21T04:00:00Z","v":7589,"vw":26.65016},{"c":27.255,"h":27.26,"l":27,"n":199,"o":27,"t":"2026-07-22T04:00:00Z","v":16843,"vw":27.215666},{"c":26.8234,"h":27.2,"l":26.61,"n":208,"o":27.1,"t":"2026-07-23T04:00:00Z","v":21570,"vw":26.886721},{"c":26.45,"h":26.71,"l":26.44,"n":184,"o":26.511,"t":"2026-07-24T04:00:00Z","v":9818,"vw":26.56672},{"c":26.595,"h":26.8041,"l":26.4301,"n":240,"o":26.74,"t":"2026-07-27T04:00:00Z","v":20834,"vw":26.580082},{"c":26.2925,"h":26.42,"l":25.965,"n":254,"o":26.001,"t":"2026-07-28T04:00:00Z","v":26634,"vw":26.047453},{"c":26.155,"h":26.28,"l":25.85,"n":180,"o":26.28,"t":"2026-07-29T04:00:00Z","v":4037,"vw":26.121805},{"c":27.2401,"h":27.2401,"l":26.9,"n":201,"o":26.9,"t":"2026-07-30T04:00:00Z","v":3223,"vw":27.040142},{"c":27.185,"h":27.29,"l":26.84,"n":167,"o":27.29,"t":"2026-07-31T04:00:00Z","v":11000,"vw":27.17295},{"c":27.405,"h":27.905,"l":26.945,"n":248,"o":27.11,"t":"2026-08-03T04:00:00Z","v":31915,"vw":27.312143},{"c":28.7437,"h":28.83,"l":28.21,"n":333,"o":28.21,"t":"2026-08-04T04:00:00Z","v":40652,"vw":28.648292},{"c":29.4538,"h":29.67,"l":29.3501,"n":290,"o":29.47,"t":"2026-08-05T04:00:00Z","v":14045,"vw":29.467459},{"c":29.295,"h":29.7463,"l":29.22,"n":263,"o":29.48,"t":"2026-08-06T04:00:00Z","v":38764,"vw":29.365409},{"c":30.355,"h":30.51,"l":30.155,"n":239,"o":30.18,"t":"2026-08-07T04:00:00Z","v":9985,"vw":30.29692},{"c":30.76,"h":30.89,"l":30.4617,"n":274,"o":30.77,"t":"2026-08-10T04:00:00Z","v":11882,"vw":30.734281},{"c":30.3049,"h":30.72,"l":30.1621,"n":219,"o":30.72,"t":"2026-08-11T04:00:00Z","v":8933,"vw":30.372391},{"c":30.4328,"h":30.77,"l":30.31,"n":260,"o":30.77,"t":"2026-08-12T04:00:00Z","v":22168,"vw":30.494604},{"c":29.7,"h":29.9851,"l":29.6593,"n":278,"o":29.96,"t":"2026-08-13T04:00:00Z","v":18407,"vw":29.859925},{"c":29.94,"h":30.2069,"l":29.76,"n":184,"o":29.76,"t":"2026-08-14T04:00:00Z","v":5693,"vw":29.961889},{"c":30.435,"h":30.514,"l":30.14,"n":235,"o":30.37,"t":"2026-08-17T04:00:00Z","v":8381,"vw":30.375716},{"c":29.805,"h":30.13,"l":29.7369,"n":257,"o":30.09,"t":"2026-08-18T04:00:00Z","v":6433,"vw":29.880305},{"c":30.3206,"h":30.5135,"l":30.18,"n":171,"o":30.34,"t":"2026-08-19T04:00:00Z","v":7195,"vw":30.362987},{"c":30.3012,"h":30.44,"l":30,"n":1331,"o":30,"t":"2026-08-20T04:00:00Z","v":6238,"vw":30.215343},{"c":31.5787,"h":31.69,"l":31.19,"n":445,"o":31.19,"t":"2026-08-21T04:00:00Z","v":20775,"vw":31.467353},{"c":31.5935,"h":32,"l":31.4342,"n":1137,"o":31.89,"t":"2026-08-24T04:00:00Z","v":12085,"vw":31.70349},{"c":31.7492,"h":31.7599,"l":31.132,"n":200,"o":31.41,"t":"2026-08-25T04:00:00Z","v":9982,"vw":31.500842},{"c":31.5182,"h":31.83,"l":31.4482,"n":169,"o":31.83,"t":"2026-08-26T04:00:00Z","v":3484,"vw":31.593577},{"c":31.8018,"h":31.89,"l":31.45,"n":181,"o":31.45,"t":"2026-08-27T04:00:00Z","v":7989,"vw":31.752178},{"c":31.5466,"h":32.19,"l":31.485,"n":183,"o":32.19,"t":"2026-08-28T04:00:00Z","v":6185,"vw":31.744315},{"c":31.2397,"h":31.46,"l":31.071,"n":201,"o":31.46,"t":"2026-08-31T04:00:00Z","v":7161,"vw":31.295552},{"c":30.4,"h":31.0799,"l":30.36,"n":439,"o":30.9,"t":"2026-09-01T04:00:00Z","v":26493,"vw":30.7114},{"c":30.5,"h":30.626,"l":30.3443,"n":144,"o":30.5,"t":"2026-09-02T04:00:00Z","v":5906,"vw":30.516554},{"c":30.8099,"h":30.91,"l":30.63,"n":179,"o":30.63,"t":"2026-09-03T04:00:00Z","v":5848,"vw":30.706742},{"c":30.5656,"h":30.71,"l":30.34,"n":170,"o":30.52,"t":"2026-09-04T04:00:00Z","v":7730,"vw":30.565613},{"c":31.01,"h":31.42,"l":31.01,"n":249,"o":31.17,"t":"2026-09-08T04:00:00Z","v":13197,"vw":31.268543},{"c":31.1038,"h":31.2719,"l":31.04,"n":179,"o":31.255,"t":"2026-09-09T04:00:00Z","v":21921,"vw":31.180945},{"c":29.7191,"h":30.06,"l":29.69,"n":280,"o":30,"t":"2026-09-10T04:00:00Z","v":13497,"vw":29.791398},{"c":29.5701,"h":29.73,"l":29.5046,"n":196,"o":29.68,"t":"2026-09-11T04:00:00Z","v":10139,"vw":29.600329},{"c":28.8557,"h":28.915,"l":28.48,"n":310,"o":28.76,"t":"2026-09-14T04:00:00Z","v":18937,"vw":28.695958},{"c":28.66,"h":28.78,"l":28.52,"n":167,"o":28.78,"t":"2026-09-15T04:00:00Z","v":6874,"vw":28.656473},{"c":28.48,"h":28.95,"l":28.3199,"n":182,"o":28.83,"t":"2026-09-16T04:00:00Z","v":5830,"vw":28.756057},{"c":29.0803,"h":29.26,"l":28.96,"n":170,"o":28.97,"t":"2026-09-17T04:00:00Z","v":5232,"vw":29.125642},{"c":29.035,"h":29.1,"l":28.92,"n":174,"o":29.1,"t":"2026-09-18T04:00:00Z","v":9124,"vw":28.967088},{"c":29.275,"h":29.48,"l":29.0319,"n":232,"o":29.48,"t":"2026-09-21T04:00:00Z","v":11467,"vw":29.126145},{"c":29.44,"h":29.54,"l":28.76,"n":332,"o":29.01,"t":"2026-09-22T04:00:00Z","v":26747,"vw":29.119713},{"c":28.6,"h":28.75,"l":28.49,"n":222,"o":28.75,"t":"2026-09-23T04:00:00Z","v":7757,"vw":28.614627},{"c":28.3193,"h":28.516,"l":28.13,"n":183,"o":28.23,"t":"2026-09-24T04:00:00Z","v":31993,"vw":28.309102},{"c":28.42,"h":28.5,"l":28.05,"n":187,"o":28.39,"t":"2026-09-25T04:00:00Z","v":10902,"vw":28.310865},{"c":27.7866,"h":27.8799,"l":27.5,"n":231,"o":27.73,"t":"2026-09-28T04:00:00Z","v":6077,"vw":27.738694},{"c":27.8805,"h":28.39,"l":27.581,"n":181,"o":28.39,"t":"2026-09-29T04:00:00Z","v":6646,"vw":27.833069},{"c":27.9403,"h":28.43,"l":27.9308,"n":164,"o":28.05,"t":"2026-09-30T04:00:00Z","v":6402,"vw":28.073711},{"c":27.5322,"h":27.555,"l":27.23,"n":259,"o":27.5,"t":"2026-10-01T04:00:00Z","v":8262,"vw":27.372825},{"c":27.87,"h":27.995,"l":27.61,"n":219,"o":27.69,"t":"2026-10-02T04:00:00Z","v":10444,"vw":27.780949},{"c":28.1377,"h":28.15,"l":27.73,"n":239,"o":27.91,"t":"2026-10-05T04:00:00Z","v":8960,"vw":28.029527},{"c":28.1,"h":28.219,"l":27.95,"n":225,"o":28.05,"t":"2026-10-06T04:00:00Z","v":9059,"vw":28.106715},{"c":27.675,"h":27.74,"l":27.4,"n":194,"o":27.61,"t":"2026-10-07T04:00:00Z","v":198324,"vw":27.676918},{"c":27.3988,"h":27.55,"l":27.25,"n":175,"o":27.55,"t":"2026-10-08T04:00:00Z","v":4760,"vw":27.355797},{"c":27.975,"h":28.05,"l":27.6811,"n":343,"o":27.76,"t":"2026-10-09T04:00:00Z","v":10097,"vw":27.840336},{"c":27.345,"h":27.71,"l":27.345,"n":199,"o":27.71,"t":"2026-10-12T04:00:00Z","v":35498,"vw":27.505125},{"c":27.2347,"h":27.4,"l":27.07,"n":177,"o":27.4,"t":"2026-10-13T04:00:00Z","v":29841,"vw":27.129628},{"c":26.384,"h":26.9,"l":26.26,"n":222,"o":26.9,"t":"2026-10-14T04:00:00Z","v":12033,"vw":26.510146},{"c":26.3,"h":26.34,"l":25.77,"n":253,"o":26.03,"t":"2026-10-15T04:00:00Z","v":16835,"vw":26.15613},{"c":26.1474,"h":26.5,"l":26.01,"n":360,"o":26.3,"t":"2026-10-16T04:00:00Z","v":15887,"vw":26.348068},{"c":25.8867,"h":26.12,"l":25.8867,"n":211,"o":26.06,"t":"2026-10-19T04:00:00Z","v":10486,"vw":25.965456},{"c":25.945,"h":26.2,"l":25.67,"n":185,"o":25.79,"t":"2026-10-20T04:00:00Z","v":9166,"vw":25.971092},{"c":25.705,"h":25.81,"l":25.53,"n":262,"o":25.81,"t":"2026-10-21T04:00:00Z","v":25232,"vw":25.654502},{"c":24.579,"h":24.88,"l":24.4761,"n":270,"o":24.88,"t":"2026-10-22T04:00:00Z","v":11912,"vw":24.633166}],"volatilityBars":[{"c":29.48,"h":29.48,"l":29.48,"n":13,"o":29.48,"t":"2026-09-21T13:30:00Z","v":300,"vw":29.48},{"c":29.18,"h":29.255,"l":29.18,"n":3,"o":29.255,"t":"2026-09-21T13:45:00Z","v":213,"vw":29.2175},{"c":29.05,"h":29.14,"l":29.05,"n":12,"o":29.05,"t":"2026-09-21T14:00:00Z","v":4483,"vw":29.055438},{"c":29.22,"h":29.22,"l":29.14,"n":7,"o":29.14,"t":"2026-09-21T14:15:00Z","v":340,"vw":29.185957},{"c":29.0319,"h":29.14,"l":29.0319,"n":3,"o":29.14,"t":"2026-09-21T14:30:00Z","v":501,"vw":29.07514},{"c":29.08,"h":29.136,"l":29.08,"n":6,"o":29.08,"t":"2026-09-21T14:45:00Z","v":694,"vw":29.089853},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-21T15:15:00Z","v":588,"vw":29.1},{"c":29.2261,"h":29.2261,"l":29.12,"n":3,"o":29.12,"t":"2026-09-21T16:15:00Z","v":518,"vw":29.161044},{"c":29.22,"h":29.22,"l":29.22,"n":3,"o":29.22,"t":"2026-09-21T16:30:00Z","v":172,"vw":29.22},{"c":29.23,"h":29.23,"l":29.23,"n":5,"o":29.23,"t":"2026-09-21T17:15:00Z","v":495,"vw":29.23},{"c":29.212,"h":29.212,"l":29.212,"n":1,"o":29.212,"t":"2026-09-21T17:30:00Z","v":100,"vw":29.212},{"c":29.21,"h":29.21,"l":29.21,"n":2,"o":29.21,"t":"2026-09-21T17:45:00Z","v":145,"vw":29.21},{"c":29.18,"h":29.18,"l":29.18,"n":3,"o":29.18,"t":"2026-09-21T18:30:00Z","v":500,"vw":29.18},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-09-21T19:00:00Z","v":100,"vw":29.28},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-09-21T19:15:00Z","v":300,"vw":29.18},{"c":29.38,"h":29.38,"l":29.1801,"n":9,"o":29.1801,"t":"2026-09-21T19:30:00Z","v":438,"vw":29.238894},{"c":29.36,"h":29.36,"l":29.29,"n":2,"o":29.29,"t":"2026-09-21T19:45:00Z","v":275,"vw":29.334545},{"c":29.21,"h":29.26,"l":29,"n":13,"o":29.13,"t":"2026-09-22T13:15:00Z","v":1400,"vw":29.206154},{"c":29.235,"h":29.305,"l":28.76,"n":39,"o":29.01,"t":"2026-09-22T13:30:00Z","v":16347,"vw":29.06872},{"c":29.295,"h":29.295,"l":29.295,"n":6,"o":29.295,"t":"2026-09-22T13:45:00Z","v":504,"vw":29.295},{"c":29.275,"h":29.275,"l":29.245,"n":11,"o":29.245,"t":"2026-09-22T14:00:00Z","v":1144,"vw":29.256186},{"c":29.2,"h":29.26,"l":29.2,"n":26,"o":29.245,"t":"2026-09-22T14:15:00Z","v":2137,"vw":29.218765},{"c":29.07,"h":29.07,"l":29.02,"n":2,"o":29.02,"t":"2026-09-22T14:45:00Z","v":276,"vw":29.051703},{"c":29.08,"h":29.08,"l":29.08,"n":5,"o":29.08,"t":"2026-09-22T15:00:00Z","v":124,"vw":29.08},{"c":29.01,"h":29.125,"l":29.01,"n":5,"o":29.125,"t":"2026-09-22T15:15:00Z","v":439,"vw":29.048333},{"c":29.19,"h":29.19,"l":29.19,"n":4,"o":29.19,"t":"2026-09-22T17:30:00Z","v":484,"vw":29.19},{"c":29.29,"h":29.29,"l":29.29,"n":15,"o":29.29,"t":"2026-09-22T17:45:00Z","v":236,"vw":29.29},{"c":29.25,"h":29.35,"l":29.25,"n":5,"o":29.35,"t":"2026-09-22T18:15:00Z","v":831,"vw":29.337923},{"c":29.3328,"h":29.34,"l":29.3328,"n":2,"o":29.34,"t":"2026-09-22T18:45:00Z","v":400,"vw":29.3346},{"c":29.2501,"h":29.2501,"l":29.2501,"n":2,"o":29.2501,"t":"2026-09-22T19:00:00Z","v":160,"vw":29.2501},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-09-22T19:30:00Z","v":200,"vw":29.54},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-09-22T19:45:00Z","v":155,"vw":29.48},{"c":29.44,"h":29.44,"l":29.44,"n":4,"o":29.44,"t":"2026-09-22T20:00:00Z","v":143,"vw":29.44},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-09-23T13:15:00Z","v":100,"vw":29.44},{"c":28.75,"h":28.75,"l":28.75,"n":7,"o":28.75,"t":"2026-09-23T13:30:00Z","v":464,"vw":28.75},{"c":28.555,"h":28.555,"l":28.555,"n":4,"o":28.555,"t":"2026-09-23T13:45:00Z","v":357,"vw":28.555},{"c":28.555,"h":28.555,"l":28.555,"n":1,"o":28.555,"t":"2026-09-23T14:30:00Z","v":169,"vw":28.555},{"c":28.5607,"h":28.5607,"l":28.5607,"n":4,"o":28.5607,"t":"2026-09-23T14:45:00Z","v":201,"vw":28.5607},{"c":28.6399,"h":28.64,"l":28.6399,"n":4,"o":28.64,"t":"2026-09-23T16:00:00Z","v":2235,"vw":28.639941},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-09-23T17:00:00Z","v":210,"vw":28.49},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-09-23T18:00:00Z","v":673,"vw":28.61},{"c":28.71,"h":28.71,"l":28.6367,"n":3,"o":28.6367,"t":"2026-09-23T18:15:00Z","v":381,"vw":28.655989},{"c":28.5206,"h":28.5206,"l":28.5206,"n":1,"o":28.5206,"t":"2026-09-23T18:30:00Z","v":839,"vw":28.5206},{"c":28.71,"h":28.71,"l":28.62,"n":3,"o":28.62,"t":"2026-09-23T19:15:00Z","v":337,"vw":28.652727},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-09-24T13:30:00Z","v":205,"vw":28.23},{"c":28.3099,"h":28.516,"l":28.1448,"n":18,"o":28.29,"t":"2026-09-24T14:00:00Z","v":3425,"vw":28.315605},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-09-24T15:00:00Z","v":153,"vw":28.22},{"c":28.14,"h":28.18,"l":28.14,"n":5,"o":28.18,"t":"2026-09-24T15:15:00Z","v":1000,"vw":28.156},{"c":28.13,"h":28.13,"l":28.13,"n":3,"o":28.13,"t":"2026-09-24T15:30:00Z","v":207,"vw":28.13},{"c":28.1744,"h":28.1744,"l":28.1744,"n":2,"o":28.1744,"t":"2026-09-24T15:45:00Z","v":211,"vw":28.1744},{"c":28.2,"h":28.2,"l":28.2,"n":5,"o":28.2,"t":"2026-09-24T17:45:00Z","v":235,"vw":28.2},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-09-24T18:45:00Z","v":251,"vw":28.34},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-09-24T19:00:00Z","v":118,"vw":28.29},{"c":28.32,"h":28.32,"l":28.32,"n":2,"o":28.32,"t":"2026-09-24T19:15:00Z","v":24580,"vw":28.32},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-09-24T19:45:00Z","v":500,"vw":28.25},{"c":28.39,"h":28.39,"l":28.39,"n":11,"o":28.39,"t":"2026-09-25T13:30:00Z","v":512,"vw":28.39},{"c":28.37,"h":28.37,"l":28.37,"n":3,"o":28.37,"t":"2026-09-25T15:00:00Z","v":177,"vw":28.37},{"c":28.25,"h":28.35,"l":28.25,"n":7,"o":28.35,"t":"2026-09-25T15:15:00Z","v":3181,"vw":28.256984},{"c":28.36,"h":28.36,"l":28.36,"n":2,"o":28.36,"t":"2026-09-25T16:30:00Z","v":824,"vw":28.36},{"c":28.4799,"h":28.48,"l":28.4799,"n":2,"o":28.48,"t":"2026-09-25T16:45:00Z","v":350,"vw":28.47995},{"c":28.415,"h":28.415,"l":28.415,"n":1,"o":28.415,"t":"2026-09-25T17:00:00Z","v":300,"vw":28.415},{"c":28.385,"h":28.385,"l":28.385,"n":2,"o":28.385,"t":"2026-09-25T17:30:00Z","v":201,"vw":28.385},{"c":28.5,"h":28.5,"l":28.41,"n":5,"o":28.41,"t":"2026-09-25T18:15:00Z","v":808,"vw":28.486596},{"c":28.49,"h":28.49,"l":28.05,"n":24,"o":28.3575,"t":"2026-09-25T18:30:00Z","v":3594,"vw":28.263498},{"c":28.395,"h":28.395,"l":28.395,"n":1,"o":28.395,"t":"2026-09-25T18:45:00Z","v":100,"vw":28.395},{"c":28.3869,"h":28.3869,"l":28.3869,"n":1,"o":28.3869,"t":"2026-09-25T19:15:00Z","v":140,"vw":28.3869},{"c":27.69,"h":27.73,"l":27.5,"n":17,"o":27.73,"t":"2026-09-28T13:30:00Z","v":1685,"vw":27.661272},{"c":27.765,"h":27.765,"l":27.765,"n":2,"o":27.765,"t":"2026-09-28T13:45:00Z","v":127,"vw":27.765},{"c":27.8539,"h":27.879,"l":27.8539,"n":2,"o":27.879,"t":"2026-09-28T14:00:00Z","v":225,"vw":27.865056},{"c":27.8799,"h":27.8799,"l":27.8799,"n":1,"o":27.8799,"t":"2026-09-28T14:15:00Z","v":100,"vw":27.8799},{"c":27.7387,"h":27.7387,"l":27.7387,"n":4,"o":27.7387,"t":"2026-09-28T14:30:00Z","v":160,"vw":27.7387},{"c":27.675,"h":27.675,"l":27.675,"n":1,"o":27.675,"t":"2026-09-28T14:45:00Z","v":150,"vw":27.675},{"c":27.5536,"h":27.5536,"l":27.5536,"n":2,"o":27.5536,"t":"2026-09-28T15:30:00Z","v":172,"vw":27.5536},{"c":27.57,"h":27.69,"l":27.57,"n":4,"o":27.69,"t":"2026-09-28T16:00:00Z","v":396,"vw":27.648553},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-09-28T17:00:00Z","v":500,"vw":27.81},{"c":27.7701,"h":27.85,"l":27.7701,"n":2,"o":27.85,"t":"2026-09-28T18:45:00Z","v":605,"vw":27.836793},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-09-28T19:15:00Z","v":228,"vw":27.85},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-09-28T19:45:00Z","v":500,"vw":27.8},{"c":28.09,"h":28.39,"l":28.07,"n":12,"o":28.07,"t":"2026-09-29T13:30:00Z","v":1153,"vw":28.166106},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-09-29T14:30:00Z","v":100,"vw":27.99},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-29T15:00:00Z","v":242,"vw":27.95},{"c":27.805,"h":27.805,"l":27.761,"n":4,"o":27.761,"t":"2026-09-29T15:15:00Z","v":2152,"vw":27.783},{"c":27.685,"h":27.685,"l":27.581,"n":4,"o":27.581,"t":"2026-09-29T16:45:00Z","v":1166,"vw":27.633},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-09-29T17:45:00Z","v":239,"vw":27.67},{"c":27.7801,"h":27.834,"l":27.7801,"n":6,"o":27.834,"t":"2026-09-29T19:45:00Z","v":685,"vw":27.816361},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-09-30T13:45:00Z","v":250,"vw":28.05},{"c":28.43,"h":28.43,"l":28.37,"n":8,"o":28.37,"t":"2026-09-30T14:00:00Z","v":611,"vw":28.393622},{"c":28.02,"h":28.119,"l":28.02,"n":6,"o":28.119,"t":"2026-09-30T15:30:00Z","v":2703,"vw":28.044085},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-09-30T16:15:00Z","v":281,"vw":28.08},{"c":28.04,"h":28.04,"l":28,"n":15,"o":28,"t":"2026-09-30T17:45:00Z","v":776,"vw":28.006667},{"c":27.9308,"h":28.0572,"l":27.9308,"n":3,"o":28.0572,"t":"2026-09-30T19:15:00Z","v":461,"vw":27.98713},{"c":27.5,"h":27.5,"l":27.5,"n":5,"o":27.5,"t":"2026-10-01T13:30:00Z","v":178,"vw":27.5},{"c":27.555,"h":27.555,"l":27.48,"n":6,"o":27.48,"t":"2026-10-01T13:45:00Z","v":499,"vw":27.497241},{"c":27.41,"h":27.41,"l":27.41,"n":7,"o":27.41,"t":"2026-10-01T14:15:00Z","v":224,"vw":27.41},{"c":27.445,"h":27.465,"l":27.445,"n":3,"o":27.465,"t":"2026-10-01T14:30:00Z","v":601,"vw":27.461667},{"c":27.2834,"h":27.2834,"l":27.2834,"n":2,"o":27.2834,"t":"2026-10-01T15:00:00Z","v":302,"vw":27.2834},{"c":27.355,"h":27.355,"l":27.355,"n":1,"o":27.355,"t":"2026-10-01T15:15:00Z","v":136,"vw":27.355},{"c":27.2704,"h":27.2704,"l":27.23,"n":2,"o":27.23,"t":"2026-10-01T15:30:00Z","v":300,"vw":27.256933},{"c":27.3,"h":27.3,"l":27.26,"n":3,"o":27.26,"t":"2026-10-01T15:45:00Z","v":618,"vw":27.286689},{"c":27.35,"h":27.35,"l":27.349,"n":5,"o":27.349,"t":"2026-10-01T16:15:00Z","v":2118,"vw":27.349202},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-01T17:15:00Z","v":185,"vw":27.5},{"c":27.39,"h":27.39,"l":27.39,"n":5,"o":27.39,"t":"2026-10-01T18:15:00Z","v":365,"vw":27.39},{"c":27.41,"h":27.41,"l":27.41,"n":4,"o":27.41,"t":"2026-10-01T19:00:00Z","v":168,"vw":27.41},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-01T23:15:00Z","v":150,"vw":27.18},{"c":27.69,"h":27.69,"l":27.69,"n":8,"o":27.69,"t":"2026-10-02T13:30:00Z","v":152,"vw":27.69},{"c":27.96,"h":27.96,"l":27.96,"n":3,"o":27.96,"t":"2026-10-02T14:15:00Z","v":333,"vw":27.96},{"c":27.995,"h":27.995,"l":27.89,"n":9,"o":27.89,"t":"2026-10-02T14:30:00Z","v":1105,"vw":27.9005},{"c":27.935,"h":27.985,"l":27.935,"n":2,"o":27.985,"t":"2026-10-02T14:45:00Z","v":319,"vw":27.953809},{"c":27.7016,"h":27.7016,"l":27.7,"n":10,"o":27.7,"t":"2026-10-02T15:15:00Z","v":1025,"vw":27.700194},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-10-02T16:30:00Z","v":200,"vw":27.64},{"c":27.62,"h":27.62,"l":27.61,"n":3,"o":27.61,"t":"2026-10-02T17:15:00Z","v":516,"vw":27.611938},{"c":27.75,"h":27.75,"l":27.75,"n":4,"o":27.75,"t":"2026-10-02T17:45:00Z","v":301,"vw":27.75},{"c":27.68,"h":27.68,"l":27.67,"n":2,"o":27.67,"t":"2026-10-02T18:00:00Z","v":300,"vw":27.673333},{"c":27.67,"h":27.77,"l":27.65,"n":3,"o":27.77,"t":"2026-10-02T18:15:00Z","v":425,"vw":27.697059},{"c":27.8,"h":27.8,"l":27.69,"n":3,"o":27.69,"t":"2026-10-02T18:30:00Z","v":480,"vw":27.733333},{"c":27.72,"h":27.72,"l":27.71,"n":5,"o":27.71,"t":"2026-10-02T18:45:00Z","v":412,"vw":27.716667},{"c":27.77,"h":27.83,"l":27.73,"n":10,"o":27.73,"t":"2026-10-02T19:00:00Z","v":1589,"vw":27.804165},{"c":27.8,"h":27.8,"l":27.75,"n":10,"o":27.75,"t":"2026-10-02T19:15:00Z","v":626,"vw":27.783333},{"c":27.81,"h":27.88,"l":27.7901,"n":10,"o":27.8,"t":"2026-10-02T19:30:00Z","v":1927,"vw":27.811284},{"c":27.9099,"h":27.91,"l":27.905,"n":19,"o":27.91,"t":"2026-10-05T13:30:00Z","v":1145,"vw":27.907542},{"c":27.9,"h":27.9,"l":27.9,"n":6,"o":27.9,"t":"2026-10-05T13:45:00Z","v":882,"vw":27.9},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-05T14:00:00Z","v":143,"vw":27.99},{"c":27.78,"h":27.78,"l":27.78,"n":2,"o":27.78,"t":"2026-10-05T14:15:00Z","v":250,"vw":27.78},{"c":27.73,"h":27.73,"l":27.73,"n":4,"o":27.73,"t":"2026-10-05T14:30:00Z","v":201,"vw":27.73},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-05T15:30:00Z","v":151,"vw":27.98},{"c":28.099,"h":28.099,"l":28.08,"n":4,"o":28.08,"t":"2026-10-05T17:15:00Z","v":1802,"vw":28.095833},{"c":28.08,"h":28.08,"l":28.08,"n":4,"o":28.08,"t":"2026-10-05T17:30:00Z","v":785,"vw":28.08},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-05T18:00:00Z","v":334,"vw":28.14},{"c":28.1088,"h":28.1088,"l":28.1088,"n":2,"o":28.1088,"t":"2026-10-05T18:15:00Z","v":571,"vw":28.1088},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-10-05T18:45:00Z","v":537,"vw":28.15},{"c":28.08,"h":28.15,"l":28.08,"n":4,"o":28.11,"t":"2026-10-05T19:45:00Z","v":426,"vw":28.105},{"c":28.2,"h":28.2,"l":28.05,"n":13,"o":28.05,"t":"2026-10-06T13:30:00Z","v":1412,"vw":28.125108},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-06T14:15:00Z","v":850,"vw":27.95},{"c":28.075,"h":28.075,"l":28.075,"n":2,"o":28.075,"t":"2026-10-06T15:00:00Z","v":107,"vw":28.075},{"c":28.05,"h":28.13,"l":28.05,"n":6,"o":28.13,"t":"2026-10-06T15:15:00Z","v":414,"vw":28.109275},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-06T15:45:00Z","v":500,"vw":28.15},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-06T16:00:00Z","v":356,"vw":28.08},{"c":28.14,"h":28.14,"l":28.07,"n":10,"o":28.07,"t":"2026-10-06T16:15:00Z","v":1076,"vw":28.109957},{"c":28.1933,"h":28.219,"l":28.1933,"n":3,"o":28.219,"t":"2026-10-06T16:30:00Z","v":885,"vw":28.204706},{"c":28.165,"h":28.165,"l":28.165,"n":1,"o":28.165,"t":"2026-10-06T18:30:00Z","v":173,"vw":28.165},{"c":28.0801,"h":28.185,"l":28.0801,"n":12,"o":28.1,"t":"2026-10-06T19:00:00Z","v":1519,"vw":28.106113},{"c":27.4,"h":27.61,"l":27.4,"n":10,"o":27.61,"t":"2026-10-07T13:30:00Z","v":2140,"vw":27.594461},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-07T13:45:00Z","v":124,"vw":27.46},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-07T14:00:00Z","v":100,"vw":27.54},{"c":27.56,"h":27.56,"l":27.56,"n":3,"o":27.56,"t":"2026-10-07T14:15:00Z","v":125,"vw":27.56},{"c":27.63,"h":27.63,"l":27.54,"n":9,"o":27.54,"t":"2026-10-07T15:15:00Z","v":1208,"vw":27.588003},{"c":27.59,"h":27.59,"l":27.59,"n":4,"o":27.59,"t":"2026-10-07T15:30:00Z","v":697,"vw":27.59},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-10-07T15:45:00Z","v":365,"vw":27.58},{"c":27.54,"h":27.56,"l":27.54,"n":15,"o":27.56,"t":"2026-10-07T16:15:00Z","v":900,"vw":27.553333},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-07T16:45:00Z","v":140,"vw":27.6},{"c":27.6799,"h":27.6799,"l":27.6799,"n":2,"o":27.6799,"t":"2026-10-07T17:00:00Z","v":124,"vw":27.6799},{"c":27.638,"h":27.638,"l":27.638,"n":1,"o":27.638,"t":"2026-10-07T17:15:00Z","v":250,"vw":27.638},{"c":27.56,"h":27.74,"l":27.56,"n":5,"o":27.74,"t":"2026-10-07T17:30:00Z","v":179555,"vw":27.679975},{"c":27.66,"h":27.66,"l":27.66,"n":4,"o":27.66,"t":"2026-10-07T17:45:00Z","v":734,"vw":27.66},{"c":27.705,"h":27.705,"l":27.67,"n":4,"o":27.67,"t":"2026-10-07T18:00:00Z","v":9853,"vw":27.67095},{"c":27.679,"h":27.679,"l":27.679,"n":1,"o":27.679,"t":"2026-10-07T19:15:00Z","v":400,"vw":27.679},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-08T14:00:00Z","v":550,"vw":27.55},{"c":27.335,"h":27.335,"l":27.26,"n":11,"o":27.33,"t":"2026-10-08T17:30:00Z","v":1307,"vw":27.283464},{"c":27.298,"h":27.298,"l":27.25,"n":10,"o":27.281,"t":"2026-10-08T17:45:00Z","v":785,"vw":27.270819},{"c":27.4068,"h":27.4068,"l":27.4068,"n":3,"o":27.4068,"t":"2026-10-08T18:15:00Z","v":913,"vw":27.4068},{"c":27.76,"h":27.76,"l":27.76,"n":5,"o":27.76,"t":"2026-10-09T13:30:00Z","v":432,"vw":27.76},{"c":27.85,"h":27.85,"l":27.805,"n":5,"o":27.848,"t":"2026-10-09T13:45:00Z","v":618,"vw":27.8415},{"c":27.8723,"h":27.89,"l":27.805,"n":9,"o":27.835,"t":"2026-10-09T14:00:00Z","v":1208,"vw":27.873651},{"c":27.755,"h":27.795,"l":27.755,"n":7,"o":27.795,"t":"2026-10-09T14:15:00Z","v":1360,"vw":27.790947},{"c":27.6811,"h":27.6811,"l":27.6811,"n":1,"o":27.6811,"t":"2026-10-09T14:30:00Z","v":195,"vw":27.6811},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-09T14:45:00Z","v":150,"vw":27.69},{"c":27.8231,"h":27.8231,"l":27.8231,"n":2,"o":27.8231,"t":"2026-10-09T16:00:00Z","v":101,"vw":27.8231},{"c":27.7721,"h":27.875,"l":27.77,"n":10,"o":27.7721,"t":"2026-10-09T16:30:00Z","v":1138,"vw":27.789967},{"c":27.97,"h":27.97,"l":27.7884,"n":4,"o":27.7884,"t":"2026-10-09T16:45:00Z","v":300,"vw":27.884685},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-09T17:00:00Z","v":419,"vw":27.87},{"c":27.89,"h":27.89,"l":27.89,"n":5,"o":27.89,"t":"2026-10-09T17:15:00Z","v":603,"vw":27.89},{"c":27.8638,"h":27.8638,"l":27.8638,"n":1,"o":27.8638,"t":"2026-10-09T18:00:00Z","v":178,"vw":27.8638},{"c":28.05,"h":28.05,"l":27.955,"n":162,"o":28.0044,"t":"2026-10-09T19:45:00Z","v":2375,"vw":28.022646},{"c":27.53,"h":27.71,"l":27.53,"n":9,"o":27.71,"t":"2026-10-12T13:30:00Z","v":2549,"vw":27.634315},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-12T13:45:00Z","v":100,"vw":27.53},{"c":27.67,"h":27.67,"l":27.64,"n":2,"o":27.64,"t":"2026-10-12T14:00:00Z","v":8100,"vw":27.66963},{"c":27.6488,"h":27.6488,"l":27.6488,"n":1,"o":27.6488,"t":"2026-10-12T14:15:00Z","v":360,"vw":27.6488},{"c":27.53,"h":27.58,"l":27.53,"n":16,"o":27.57,"t":"2026-10-12T16:15:00Z","v":5159,"vw":27.535689},{"c":27.4,"h":27.56,"l":27.4,"n":11,"o":27.5,"t":"2026-10-12T16:30:00Z","v":749,"vw":27.490833},{"c":27.4,"h":27.4,"l":27.4,"n":7,"o":27.4,"t":"2026-10-12T16:45:00Z","v":15973,"vw":27.4},{"c":27.4,"h":27.4,"l":27.4,"n":2,"o":27.4,"t":"2026-10-12T17:00:00Z","v":131,"vw":27.4},{"c":27.345,"h":27.4,"l":27.345,"n":6,"o":27.4,"t":"2026-10-12T19:45:00Z","v":1274,"vw":27.370927},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-12T20:00:00Z","v":180,"vw":26.8},{"c":27.31,"h":27.4,"l":27.31,"n":12,"o":27.4,"t":"2026-10-13T13:30:00Z","v":582,"vw":27.380477},{"c":27.2499,"h":27.25,"l":27.2499,"n":6,"o":27.25,"t":"2026-10-13T14:00:00Z","v":470,"vw":27.24995},{"c":27.2499,"h":27.25,"l":27.2499,"n":5,"o":27.25,"t":"2026-10-13T14:15:00Z","v":450,"vw":27.24995},{"c":27.2481,"h":27.2481,"l":27.17,"n":4,"o":27.17,"t":"2026-10-13T14:30:00Z","v":953,"vw":27.235768},{"c":27.2499,"h":27.2499,"l":27.1215,"n":3,"o":27.1215,"t":"2026-10-13T14:45:00Z","v":337,"vw":27.1643},{"c":27.17,"h":27.17,"l":27.11,"n":2,"o":27.11,"t":"2026-10-13T15:15:00Z","v":23692,"vw":27.11076},{"c":27.18,"h":27.18,"l":27.125,"n":2,"o":27.125,"t":"2026-10-13T17:15:00Z","v":322,"vw":27.156429},{"c":27.07,"h":27.07,"l":27.07,"n":16,"o":27.07,"t":"2026-10-13T17:45:00Z","v":445,"vw":27.07},{"c":27.14,"h":27.14,"l":27.14,"n":4,"o":27.14,"t":"2026-10-13T18:00:00Z","v":156,"vw":27.14},{"c":27.185,"h":27.22,"l":27.185,"n":2,"o":27.22,"t":"2026-10-13T18:30:00Z","v":398,"vw":27.193794},{"c":27.1952,"h":27.22,"l":27.1952,"n":2,"o":27.22,"t":"2026-10-13T18:45:00Z","v":773,"vw":27.215573},{"c":27.215,"h":27.215,"l":27.215,"n":3,"o":27.215,"t":"2026-10-13T19:15:00Z","v":241,"vw":27.215},{"c":26.88,"h":26.88,"l":26.88,"n":5,"o":26.88,"t":"2026-10-14T13:15:00Z","v":407,"vw":26.88},{"c":26.7899,"h":26.9,"l":26.7899,"n":7,"o":26.9,"t":"2026-10-14T13:30:00Z","v":1465,"vw":26.88718},{"c":26.86,"h":26.86,"l":26.85,"n":8,"o":26.85,"t":"2026-10-14T13:45:00Z","v":483,"vw":26.856667},{"c":26.525,"h":26.525,"l":26.525,"n":2,"o":26.525,"t":"2026-10-14T14:00:00Z","v":2231,"vw":26.525},{"c":26.5162,"h":26.5162,"l":26.5162,"n":2,"o":26.5162,"t":"2026-10-14T14:30:00Z","v":101,"vw":26.5162},{"c":26.51,"h":26.51,"l":26.45,"n":5,"o":26.45,"t":"2026-10-14T15:15:00Z","v":1260,"vw":26.464664},{"c":26.52,"h":26.52,"l":26.471,"n":4,"o":26.471,"t":"2026-10-14T15:30:00Z","v":900,"vw":26.492778},{"c":26.42,"h":26.42,"l":26.42,"n":3,"o":26.42,"t":"2026-10-14T16:00:00Z","v":402,"vw":26.42},{"c":26.3773,"h":26.3773,"l":26.3773,"n":1,"o":26.3773,"t":"2026-10-14T16:30:00Z","v":125,"vw":26.3773},{"c":26.39,"h":26.39,"l":26.39,"n":2,"o":26.39,"t":"2026-10-14T17:30:00Z","v":200,"vw":26.39},{"c":26.3398,"h":26.38,"l":26.3398,"n":9,"o":26.38,"t":"2026-10-14T18:00:00Z","v":383,"vw":26.3532},{"c":26.29,"h":26.29,"l":26.29,"n":15,"o":26.29,"t":"2026-10-14T18:15:00Z","v":1253,"vw":26.29},{"c":26.26,"h":26.26,"l":26.26,"n":2,"o":26.26,"t":"2026-10-14T19:00:00Z","v":139,"vw":26.26},{"c":26.38,"h":26.38,"l":26.27,"n":7,"o":26.35,"t":"2026-10-14T19:15:00Z","v":1164,"vw":26.319575},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-14T19:45:00Z","v":200,"vw":26.41},{"c":26.03,"h":26.03,"l":26.03,"n":3,"o":26.03,"t":"2026-10-15T13:15:00Z","v":104,"vw":26.03},{"c":26,"h":26.03,"l":26,"n":13,"o":26.03,"t":"2026-10-15T13:30:00Z","v":829,"vw":26.020013},{"c":25.815,"h":25.815,"l":25.77,"n":11,"o":25.77,"t":"2026-10-15T13:45:00Z","v":1227,"vw":25.7747},{"c":25.94,"h":25.94,"l":25.92,"n":13,"o":25.9228,"t":"2026-10-15T14:00:00Z","v":741,"vw":25.925819},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-15T14:15:00Z","v":1000,"vw":26},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-15T14:30:00Z","v":100,"vw":25.99},{"c":26.14,"h":26.14,"l":26.14,"n":6,"o":26.14,"t":"2026-10-15T14:45:00Z","v":1018,"vw":26.14},{"c":26.24,"h":26.24,"l":26.24,"n":8,"o":26.24,"t":"2026-10-15T15:00:00Z","v":1600,"vw":26.24},{"c":26.26,"h":26.26,"l":26.195,"n":9,"o":26.195,"t":"2026-10-15T15:45:00Z","v":2164,"vw":26.20979},{"c":26.24,"h":26.24,"l":26.24,"n":6,"o":26.24,"t":"2026-10-15T16:00:00Z","v":1200,"vw":26.24},{"c":26.22,"h":26.22,"l":26.175,"n":15,"o":26.175,"t":"2026-10-15T16:45:00Z","v":1754,"vw":26.211765},{"c":26.24,"h":26.24,"l":26.24,"n":3,"o":26.24,"t":"2026-10-15T17:15:00Z","v":500,"vw":26.24},{"c":26.2303,"h":26.2303,"l":26.2303,"n":1,"o":26.2303,"t":"2026-10-15T17:45:00Z","v":2100,"vw":26.2303},{"c":26.235,"h":26.235,"l":26.235,"n":1,"o":26.235,"t":"2026-10-15T19:00:00Z","v":100,"vw":26.235},{"c":26.32,"h":26.32,"l":26.24,"n":3,"o":26.24,"t":"2026-10-15T19:15:00Z","v":306,"vw":26.293333},{"c":26.2701,"h":26.2701,"l":26.2701,"n":1,"o":26.2701,"t":"2026-10-15T19:30:00Z","v":131,"vw":26.2701},{"c":26.3083,"h":26.34,"l":26.3083,"n":8,"o":26.34,"t":"2026-10-15T19:45:00Z","v":399,"vw":26.321905},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-15T20:00:00Z","v":253,"vw":26.3},{"c":26.3,"h":26.3,"l":26.3,"n":7,"o":26.3,"t":"2026-10-16T13:30:00Z","v":387,"vw":26.3},{"c":26.4299,"h":26.43,"l":26.315,"n":8,"o":26.315,"t":"2026-10-16T13:45:00Z","v":775,"vw":26.360249},{"c":26.355,"h":26.355,"l":26.355,"n":2,"o":26.355,"t":"2026-10-16T14:00:00Z","v":201,"vw":26.355},{"c":26.5,"h":26.5,"l":26.5,"n":4,"o":26.5,"t":"2026-10-16T14:45:00Z","v":223,"vw":26.5},{"c":26.475,"h":26.475,"l":26.446,"n":3,"o":26.446,"t":"2026-10-16T15:00:00Z","v":251,"vw":26.4634},{"c":26.405,"h":26.405,"l":26.405,"n":1,"o":26.405,"t":"2026-10-16T15:30:00Z","v":1000,"vw":26.405},{"c":26.385,"h":26.385,"l":26.385,"n":1,"o":26.385,"t":"2026-10-16T15:45:00Z","v":100,"vw":26.385},{"c":26.385,"h":26.385,"l":26.385,"n":10,"o":26.385,"t":"2026-10-16T16:00:00Z","v":901,"vw":26.385},{"c":26.38,"h":26.385,"l":26.38,"n":4,"o":26.385,"t":"2026-10-16T16:30:00Z","v":7285,"vw":26.380137},{"c":26.1857,"h":26.2232,"l":26.18,"n":164,"o":26.2232,"t":"2026-10-16T16:45:00Z","v":2524,"vw":26.194306},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-10-16T17:15:00Z","v":100,"vw":26.09},{"c":26.04,"h":26.04,"l":26.04,"n":1,"o":26.04,"t":"2026-10-16T18:15:00Z","v":100,"vw":26.04},{"c":26.09,"h":26.09,"l":26.09,"n":2,"o":26.09,"t":"2026-10-16T18:30:00Z","v":148,"vw":26.09},{"c":26.02,"h":26.02,"l":26.01,"n":5,"o":26.01,"t":"2026-10-16T19:15:00Z","v":415,"vw":26.017326},{"c":26.165,"h":26.165,"l":26.165,"n":1,"o":26.165,"t":"2026-10-16T19:45:00Z","v":100,"vw":26.165},{"c":26.06,"h":26.06,"l":26.06,"n":3,"o":26.06,"t":"2026-10-19T13:30:00Z","v":104,"vw":26.06},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-19T13:45:00Z","v":201,"vw":26.01},{"c":25.9,"h":26.12,"l":25.9,"n":25,"o":26,"t":"2026-10-19T14:00:00Z","v":2309,"vw":25.97744},{"c":25.96,"h":25.96,"l":25.9595,"n":5,"o":25.9595,"t":"2026-10-19T14:15:00Z","v":302,"vw":25.959833},{"c":26.03,"h":26.06,"l":26.03,"n":6,"o":26.06,"t":"2026-10-19T15:45:00Z","v":291,"vw":26.041812},{"c":25.968,"h":25.968,"l":25.968,"n":2,"o":25.968,"t":"2026-10-19T16:15:00Z","v":409,"vw":25.968},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-19T17:00:00Z","v":500,"vw":25.92},{"c":25.94,"h":25.98,"l":25.9,"n":10,"o":25.97,"t":"2026-10-19T18:30:00Z","v":4714,"vw":25.961814},{"c":25.89,"h":25.89,"l":25.89,"n":3,"o":25.89,"t":"2026-10-19T19:30:00Z","v":415,"vw":25.89},{"c":25.79,"h":25.79,"l":25.79,"n":5,"o":25.79,"t":"2026-10-20T13:30:00Z","v":224,"vw":25.79},{"c":25.67,"h":25.67,"l":25.67,"n":2,"o":25.67,"t":"2026-10-20T13:45:00Z","v":226,"vw":25.67},{"c":26.2,"h":26.2,"l":25.87,"n":22,"o":25.87,"t":"2026-10-20T14:15:00Z","v":1727,"vw":25.990405},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-20T15:15:00Z","v":100,"vw":26.05},{"c":26.04,"h":26.04,"l":25.985,"n":4,"o":25.985,"t":"2026-10-20T15:30:00Z","v":1199,"vw":26.023543},{"c":26.005,"h":26.005,"l":25.9514,"n":3,"o":25.9514,"t":"2026-10-20T16:15:00Z","v":2066,"vw":25.959966},{"c":26.035,"h":26.035,"l":26.035,"n":1,"o":26.035,"t":"2026-10-20T16:45:00Z","v":365,"vw":26.035},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-20T17:30:00Z","v":100,"vw":26.05},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-20T18:45:00Z","v":675,"vw":26.01},{"c":25.91,"h":25.9501,"l":25.91,"n":7,"o":25.95,"t":"2026-10-20T19:30:00Z","v":921,"vw":25.935611},{"c":25.81,"h":25.81,"l":25.81,"n":6,"o":25.81,"t":"2026-10-21T13:30:00Z","v":354,"vw":25.81},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-10-21T14:15:00Z","v":536,"vw":25.67},{"c":25.595,"h":25.595,"l":25.595,"n":1,"o":25.595,"t":"2026-10-21T15:00:00Z","v":435,"vw":25.595},{"c":25.68,"h":25.7399,"l":25.68,"n":5,"o":25.73,"t":"2026-10-21T15:30:00Z","v":773,"vw":25.708468},{"c":25.6163,"h":25.6163,"l":25.6163,"n":4,"o":25.6163,"t":"2026-10-21T16:30:00Z","v":501,"vw":25.6163},{"c":25.61,"h":25.715,"l":25.6,"n":36,"o":25.705,"t":"2026-10-21T17:00:00Z","v":11853,"vw":25.641694},{"c":25.7538,"h":25.7538,"l":25.6201,"n":6,"o":25.6201,"t":"2026-10-21T17:15:00Z","v":1094,"vw":25.680861},{"c":25.7155,"h":25.7365,"l":25.7155,"n":3,"o":25.7365,"t":"2026-10-21T17:45:00Z","v":275,"vw":25.7239},{"c":25.705,"h":25.705,"l":25.705,"n":7,"o":25.705,"t":"2026-10-21T18:00:00Z","v":445,"vw":25.705},{"c":25.695,"h":25.695,"l":25.695,"n":4,"o":25.695,"t":"2026-10-21T18:30:00Z","v":466,"vw":25.695},{"c":25.63,"h":25.66,"l":25.6,"n":4,"o":25.66,"t":"2026-10-21T18:45:00Z","v":5008,"vw":25.657152},{"c":25.5568,"h":25.5568,"l":25.53,"n":5,"o":25.54,"t":"2026-10-21T19:15:00Z","v":620,"vw":25.538429},{"c":25.78,"h":25.78,"l":25.77,"n":6,"o":25.77,"t":"2026-10-21T19:30:00Z","v":784,"vw":25.778305},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-22T13:30:00Z","v":1193,"vw":24.88},{"c":24.79,"h":24.83,"l":24.79,"n":10,"o":24.83,"t":"2026-10-22T14:00:00Z","v":1372,"vw":24.826923},{"c":24.675,"h":24.675,"l":24.675,"n":2,"o":24.675,"t":"2026-10-22T14:15:00Z","v":243,"vw":24.675},{"c":24.585,"h":24.65,"l":24.5,"n":26,"o":24.65,"t":"2026-10-22T14:45:00Z","v":2710,"vw":24.533818},{"c":24.5201,"h":24.53,"l":24.5201,"n":2,"o":24.53,"t":"2026-10-22T15:15:00Z","v":200,"vw":24.52505},{"c":24.4761,"h":24.4761,"l":24.4761,"n":2,"o":24.4761,"t":"2026-10-22T15:30:00Z","v":186,"vw":24.4761},{"c":24.54,"h":24.625,"l":24.54,"n":4,"o":24.625,"t":"2026-10-22T16:00:00Z","v":510,"vw":24.576563},{"c":24.5601,"h":24.66,"l":24.56,"n":4,"o":24.56,"t":"2026-10-22T16:15:00Z","v":697,"vw":24.574429},{"c":24.618,"h":24.618,"l":24.618,"n":2,"o":24.618,"t":"2026-10-22T16:30:00Z","v":205,"vw":24.618},{"c":24.56,"h":24.56,"l":24.545,"n":4,"o":24.545,"t":"2026-10-22T17:00:00Z","v":219,"vw":24.551944},{"c":24.5001,"h":24.5001,"l":24.5001,"n":1,"o":24.5001,"t":"2026-10-22T18:15:00Z","v":100,"vw":24.5001},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-22T18:30:00Z","v":500,"vw":24.63},{"c":24.555,"h":24.555,"l":24.5,"n":6,"o":24.555,"t":"2026-10-22T19:15:00Z","v":1018,"vw":24.540526},{"c":24.565,"h":24.565,"l":24.5,"n":8,"o":24.5,"t":"2026-10-22T19:30:00Z","v":762,"vw":24.53391},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-22T19:45:00Z","v":141,"vw":24.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":32.45687467991172,"iv":0.9923524122141892,"gamma":0.04083755784930348,"theta":-0.03373433731575194,"vega":0.01936638542893234,"rho":0.00329874972316596,"breakevenPct":34.797488424719134},{"delta":0.25,"premium":0.678938283006548,"strike":28.92123433986904,"iv":0.7266582639591267,"gamma":0.06325863227628918,"theta":-0.028273356610892753,"vega":0.02197734996432424,"rho":0.0042342211429585025,"breakevenPct":20.42870996735257},{"delta":0.3,"premium":0.7499160521539654,"strike":27.501678956920692,"iv":0.6250734354533267,"gamma":0.08074101139436211,"theta":-0.02671744369644534,"vega":0.024013304501306555,"rho":0.005124771133345939,"breakevenPct":14.942003373101656},{"delta":0.35,"premium":0.8214785336090898,"strike":26.5352146639091,"iv":0.5501511197563697,"gamma":0.09764423904773982,"theta":-0.02519155761994279,"vega":0.025532872518522997,"rho":0.006015800172652712,"breakevenPct":11.301083028268806},{"delta":0.4,"premium":0.9077650945510217,"strike":25.836174527244893,"iv":0.49891367370622797,"gamma":0.11181868113423417,"theta":-0.024037853458101416,"vega":0.026611979632336986,"rho":0.006899697236827913,"breakevenPct":8.808086666650036},{"delta":0.45,"premium":1.0095426375193417,"strike":25.32728681240329,"iv":0.4657083477482252,"gamma":0.12266404919839147,"theta":-0.023109244589060843,"vega":0.027196956865220723,"rho":0.007776859006459907,"breakevenPct":7.151753325695237},{"delta":0.5,"premium":1.112845630547218,"strike":24.87384789817594,"iv":0.4350302776148429,"gamma":0.13197103099374696,"theta":-0.022011326541074523,"vega":0.027408194036617307,"rho":0.008655347938518592,"breakevenPct":5.727220508251584},{"delta":0.55,"premium":1.2188978372671477,"strike":24.520340542442842,"iv":0.4089069067800979,"gamma":0.1385054850571316,"theta":-0.02060827420827045,"vega":0.0269458652083455,"rho":0.00953622872411072,"breakevenPct":4.720445826559208},{"delta":0.6,"premium":1.3249500439870772,"strike":24.16683318670974,"iv":0.3827835359453529,"gamma":0.14503993912051624,"theta":-0.019205221875466378,"vega":0.026483536380073697,"rho":0.010417109509702847,"breakevenPct":3.7136711448668347},{"delta":0.65,"premium":1.5183805622323978,"strike":23.79517062538229,"iv":0.37513428868462234,"gamma":0.14154389379013185,"theta":-0.018145071887416892,"vega":0.02537119516205996,"rho":0.01125111013132877,"breakevenPct":2.9885316229898935},{"delta":0.7,"premium":1.7899022391922037,"strike":23.40728251543971,"iv":0.3839956112774895,"gamma":0.1290834577949456,"theta":-0.017391378283798897,"vega":0.023677929229347784,"rho":0.012043213327141172,"breakevenPct":2.5150931878103737},{"delta":0.75,"premium":2.0614239161520103,"strike":23.019394405497128,"iv":0.39285693387035664,"gamma":0.11662302179975931,"theta":-0.016637684680180898,"vega":0.021984663296635606,"rho":0.012835316522953576,"breakevenPct":2.0416547526308526},{"delta":0.8,"premium":2.455761523046093,"strike":22.524048096192384,"iv":0.4007248496993988,"gamma":0.09957965931863724,"theta":-0.014981763527054106,"vega":0.019091883767535064,"rho":0.01352464591480878,"breakevenPct":1.6306994557893963},{"delta":0.85,"premium":2.8565631262525053,"strike":22.02304609218437,"iv":0.40854048096192386,"gamma":0.08229509018036071,"theta":-0.013278356713426852,"vega":0.016135971943887772,"rho":0.014208566159087286,"breakevenPct":1.2230327451762604},{"delta":0.9,"premium":3.4678622159090917,"strike":21.32244318181818,"iv":0.41459147727272727,"gamma":0.060224715909090884,"theta":-0.010557528409090905,"vega":0.011934659090909086,"rho":0.014730734425377172,"breakevenPct":0.8596989207342527}],"put":[{"delta":0.2,"premium":0.7200825207774463,"strike":20.803300831097854,"iv":0.83299026331809,"gamma":0.04879701119916702,"theta":-0.02711500871000002,"vega":0.019352167006877998,"rho":-0.0045605866440290585,"breakevenPct":18.291149720003233},{"delta":0.25,"premium":0.7619925012821608,"strike":22.095940010257287,"iv":0.6711154992909253,"gamma":0.06855869322271879,"theta":-0.024581360117757512,"vega":0.021949326749856314,"rho":-0.005604529997132687,"breakevenPct":13.202540750335144},{"delta":0.3,"premium":0.8615600955211886,"strike":22.89248076416951,"iv":0.5984704364090352,"gamma":0.08412406168573967,"theta":-0.023795832804923808,"vega":0.024016411694679746,"rho":-0.0066870312570610655,"breakevenPct":10.366895851546769},{"delta":0.35,"premium":0.9490127498745126,"strike":23.493418332496752,"iv":0.5395967504734026,"gamma":0.09978874515137608,"theta":-0.022462070906090748,"vega":0.025446461819392963,"rho":-0.007760024257434523,"breakevenPct":8.277775407371177},{"delta":0.4,"premium":1.035654653860722,"strike":24.042618615442887,"iv":0.4852660493271873,"gamma":0.11505388129578023,"theta":-0.021028029445716988,"vega":0.026667208508388718,"rho":-0.008831655270685508,"breakevenPct":6.395850272256124},{"delta":0.45,"premium":1.1308654640969906,"strike":24.423461856387963,"iv":0.44993441895305575,"gamma":0.12702518779802377,"theta":-0.01947709273425795,"vega":0.027015807842725014,"rho":-0.00990425243220118,"breakevenPct":5.233750794210616},{"delta":0.5,"premium":1.226076274333259,"strike":24.804305097333035,"iv":0.4146027885789242,"gamma":0.13899649430026734,"theta":-0.017926156022798914,"vega":0.027364407177061314,"rho":-0.01097684959371685,"breakevenPct":4.0716513161651084},{"delta":0.55,"premium":1.3534322750114753,"strike":25.14939480954567,"iv":0.3892846134290938,"gamma":0.14533496255157116,"theta":-0.016467511466607927,"vega":0.027088845534104955,"rho":-0.012060338788196002,"breakevenPct":3.1857987121762785},{"delta":0.6,"premium":1.5147645455998149,"strike":25.456694372571075,"iv":0.3745502877682941,"gamma":0.14571973041588795,"theta":-0.015106416283584834,"vega":0.026153568968315593,"rho":-0.013155340456135383,"breakevenPct":2.5919287726463196},{"delta":0.65,"premium":1.676096816188155,"strike":25.763993935596485,"iv":0.3598159621074942,"gamma":0.14610449828020472,"theta":-0.013745321100561737,"vega":0.02521829240252623,"rho":-0.014250342124074765,"breakevenPct":1.9980588331163598},{"delta":0.7,"premium":1.90378947368421,"strike":26.122105263157895,"iv":0.35289578947368416,"gamma":0.14196757894736844,"theta":-0.01250463157894737,"vega":0.023987157894736846,"rho":-0.015393855623681028,"breakevenPct":1.4674486778400948},{"delta":0.75,"premium":2.351157894736842,"strike":26.64842105263158,"iv":0.3718431578947368,"gamma":0.12286231578947368,"theta":-0.011662526315789474,"vega":0.021776631578947367,"rho":-0.01669796001432249,"breakevenPct":1.1462502221622648},{"delta":0.8,"premium":2.84418449197861,"strike":27.22192513368984,"iv":0.38789545454545454,"gamma":0.10364197860962565,"theta":-0.010434224598930479,"vega":0.019256951871657747,"rho":-0.018037734664041644,"breakevenPct":0.8188264709254613},{"delta":0.85,"premium":3.429077540106952,"strike":27.890374331550802,"iv":0.39812272727272724,"gamma":0.08419010695187165,"theta":-0.008428877005347593,"vega":0.01611524064171123,"rho":-0.019449279594073745,"breakevenPct":0.47887712500976004},{"delta":0.9,"premium":4.315695296523518,"strike":28.85480572597137,"iv":0.41416073619631905,"gamma":0.060997546012269935,"theta":-0.005792024539877301,"vega":0.01209529652351738,"rho":-0.02109465341338597,"breakevenPct":0.16229126714734948}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":32.45687467991172,"iv":0.9923524122141892,"gamma":0.04083755784930348,"theta":-0.03373433731575194,"vega":0.01936638542893234,"rho":0.00329874972316596,"breakevenPct":34.797488424719134},{"delta":0.25,"premium":0.678938283006548,"strike":28.92123433986904,"iv":0.7266582639591267,"gamma":0.06325863227628918,"theta":-0.028273356610892753,"vega":0.02197734996432424,"rho":0.0042342211429585025,"breakevenPct":20.42870996735257},{"delta":0.3,"premium":0.7499160521539654,"strike":27.501678956920692,"iv":0.6250734354533267,"gamma":0.08074101139436211,"theta":-0.02671744369644534,"vega":0.024013304501306555,"rho":0.005124771133345939,"breakevenPct":14.942003373101656},{"delta":0.35,"premium":0.8214785336090898,"strike":26.5352146639091,"iv":0.5501511197563697,"gamma":0.09764423904773982,"theta":-0.02519155761994279,"vega":0.025532872518522997,"rho":0.006015800172652712,"breakevenPct":11.301083028268806},{"delta":0.4,"premium":0.9077650945510217,"strike":25.836174527244893,"iv":0.49891367370622797,"gamma":0.11181868113423417,"theta":-0.024037853458101416,"vega":0.026611979632336986,"rho":0.006899697236827913,"breakevenPct":8.808086666650036},{"delta":0.45,"premium":1.0095426375193417,"strike":25.32728681240329,"iv":0.4657083477482252,"gamma":0.12266404919839147,"theta":-0.023109244589060843,"vega":0.027196956865220723,"rho":0.007776859006459907,"breakevenPct":7.151753325695237},{"delta":0.5,"premium":1.112845630547218,"strike":24.87384789817594,"iv":0.4350302776148429,"gamma":0.13197103099374696,"theta":-0.022011326541074523,"vega":0.027408194036617307,"rho":0.008655347938518592,"breakevenPct":5.727220508251584},{"delta":0.55,"premium":1.2188978372671477,"strike":24.520340542442842,"iv":0.4089069067800979,"gamma":0.1385054850571316,"theta":-0.02060827420827045,"vega":0.0269458652083455,"rho":0.00953622872411072,"breakevenPct":4.720445826559208},{"delta":0.6,"premium":1.3249500439870772,"strike":24.16683318670974,"iv":0.3827835359453529,"gamma":0.14503993912051624,"theta":-0.019205221875466378,"vega":0.026483536380073697,"rho":0.010417109509702847,"breakevenPct":3.7136711448668347},{"delta":0.65,"premium":1.5183805622323978,"strike":23.79517062538229,"iv":0.37513428868462234,"gamma":0.14154389379013185,"theta":-0.018145071887416892,"vega":0.02537119516205996,"rho":0.01125111013132877,"breakevenPct":2.9885316229898935},{"delta":0.7,"premium":1.7899022391922037,"strike":23.40728251543971,"iv":0.3839956112774895,"gamma":0.1290834577949456,"theta":-0.017391378283798897,"vega":0.023677929229347784,"rho":0.012043213327141172,"breakevenPct":2.5150931878103737},{"delta":0.75,"premium":2.0614239161520103,"strike":23.019394405497128,"iv":0.39285693387035664,"gamma":0.11662302179975931,"theta":-0.016637684680180898,"vega":0.021984663296635606,"rho":0.012835316522953576,"breakevenPct":2.0416547526308526},{"delta":0.8,"premium":2.455761523046093,"strike":22.524048096192384,"iv":0.4007248496993988,"gamma":0.09957965931863724,"theta":-0.014981763527054106,"vega":0.019091883767535064,"rho":0.01352464591480878,"breakevenPct":1.6306994557893963},{"delta":0.85,"premium":2.8565631262525053,"strike":22.02304609218437,"iv":0.40854048096192386,"gamma":0.08229509018036071,"theta":-0.013278356713426852,"vega":0.016135971943887772,"rho":0.014208566159087286,"breakevenPct":1.2230327451762604},{"delta":0.9,"premium":3.4678622159090917,"strike":21.32244318181818,"iv":0.41459147727272727,"gamma":0.060224715909090884,"theta":-0.010557528409090905,"vega":0.011934659090909086,"rho":0.014730734425377172,"breakevenPct":0.8596989207342527}],"put":[{"delta":0.2,"premium":0.7200825207774463,"strike":20.803300831097854,"iv":0.83299026331809,"gamma":0.04879701119916702,"theta":-0.02711500871000002,"vega":0.019352167006877998,"rho":-0.0045605866440290585,"breakevenPct":18.291149720003233},{"delta":0.25,"premium":0.7619925012821608,"strike":22.095940010257287,"iv":0.6711154992909253,"gamma":0.06855869322271879,"theta":-0.024581360117757512,"vega":0.021949326749856314,"rho":-0.005604529997132687,"breakevenPct":13.202540750335144},{"delta":0.3,"premium":0.8615600955211886,"strike":22.89248076416951,"iv":0.5984704364090352,"gamma":0.08412406168573967,"theta":-0.023795832804923808,"vega":0.024016411694679746,"rho":-0.0066870312570610655,"breakevenPct":10.366895851546769},{"delta":0.35,"premium":0.9490127498745126,"strike":23.493418332496752,"iv":0.5395967504734026,"gamma":0.09978874515137608,"theta":-0.022462070906090748,"vega":0.025446461819392963,"rho":-0.007760024257434523,"breakevenPct":8.277775407371177},{"delta":0.4,"premium":1.035654653860722,"strike":24.042618615442887,"iv":0.4852660493271873,"gamma":0.11505388129578023,"theta":-0.021028029445716988,"vega":0.026667208508388718,"rho":-0.008831655270685508,"breakevenPct":6.395850272256124},{"delta":0.45,"premium":1.1308654640969906,"strike":24.423461856387963,"iv":0.44993441895305575,"gamma":0.12702518779802377,"theta":-0.01947709273425795,"vega":0.027015807842725014,"rho":-0.00990425243220118,"breakevenPct":5.233750794210616},{"delta":0.5,"premium":1.226076274333259,"strike":24.804305097333035,"iv":0.4146027885789242,"gamma":0.13899649430026734,"theta":-0.017926156022798914,"vega":0.027364407177061314,"rho":-0.01097684959371685,"breakevenPct":4.0716513161651084},{"delta":0.55,"premium":1.3534322750114753,"strike":25.14939480954567,"iv":0.3892846134290938,"gamma":0.14533496255157116,"theta":-0.016467511466607927,"vega":0.027088845534104955,"rho":-0.012060338788196002,"breakevenPct":3.1857987121762785},{"delta":0.6,"premium":1.5147645455998149,"strike":25.456694372571075,"iv":0.3745502877682941,"gamma":0.14571973041588795,"theta":-0.015106416283584834,"vega":0.026153568968315593,"rho":-0.013155340456135383,"breakevenPct":2.5919287726463196},{"delta":0.65,"premium":1.676096816188155,"strike":25.763993935596485,"iv":0.3598159621074942,"gamma":0.14610449828020472,"theta":-0.013745321100561737,"vega":0.02521829240252623,"rho":-0.014250342124074765,"breakevenPct":1.9980588331163598},{"delta":0.7,"premium":1.90378947368421,"strike":26.122105263157895,"iv":0.35289578947368416,"gamma":0.14196757894736844,"theta":-0.01250463157894737,"vega":0.023987157894736846,"rho":-0.015393855623681028,"breakevenPct":1.4674486778400948},{"delta":0.75,"premium":2.351157894736842,"strike":26.64842105263158,"iv":0.3718431578947368,"gamma":0.12286231578947368,"theta":-0.011662526315789474,"vega":0.021776631578947367,"rho":-0.01669796001432249,"breakevenPct":1.1462502221622648},{"delta":0.8,"premium":2.84418449197861,"strike":27.22192513368984,"iv":0.38789545454545454,"gamma":0.10364197860962565,"theta":-0.010434224598930479,"vega":0.019256951871657747,"rho":-0.018037734664041644,"breakevenPct":0.8188264709254613},{"delta":0.85,"premium":3.429077540106952,"strike":27.890374331550802,"iv":0.39812272727272724,"gamma":0.08419010695187165,"theta":-0.008428877005347593,"vega":0.01611524064171123,"rho":-0.019449279594073745,"breakevenPct":0.47887712500976004},{"delta":0.9,"premium":4.315695296523518,"strike":28.85480572597137,"iv":0.41416073619631905,"gamma":0.060997546012269935,"theta":-0.005792024539877301,"vega":0.01209529652351738,"rho":-0.02109465341338597,"breakevenPct":0.16229126714734948}]}},"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"}}