{"symbol":"ECNS","url":"https://intraalpha.com/companies/ECNS","capturedAt":"2026-10-22T23:56:46.847Z","state":"ready","quote":{"symbol":"ECNS","last_price":26.22,"prev_close":26.7777,"regular_close":26.22,"change":-0.5577,"change_pct":-2.0827,"regular_change":-0.5577,"regular_change_pct":-2.0827,"extended_change":0,"extended_change_pct":0,"bid":23,"ask":26.72,"bid_size":100,"ask_size":4300,"volume":45087,"vwap":26.053862,"open":26.05,"high":26.22,"low":25.9,"close":26.22,"trade_count":160,"last_trade_at":"2026-10-22T22:30:00.003941269Z","last_quote_at":"2026-10-22T20:18:33.702156322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:44.34698765-04:00","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":63100000,"net_expense_ratio":0.0059,"portfolio_turnover":0.35,"dividend_yield":0.0355,"inception_date":"2010-09-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:54.020612+00:00"},"optionObservedAt":"2026-10-22T19:55:02.524Z","bars":[{"c":26.6,"h":26.97,"l":26.6,"n":5,"o":26.97,"t":"2026-10-15T13:30:00Z","v":4306,"vw":26.947342},{"c":26.713964,"h":26.713964,"l":26.713964,"n":4,"o":26.713964,"t":"2026-10-15T13:55:00Z","v":145,"vw":26.713964},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-15T14:05:00Z","v":140,"vw":26.87},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-15T15:15:00Z","v":100,"vw":26.83},{"c":26.715,"h":26.715,"l":26.715,"n":1,"o":26.715,"t":"2026-10-15T15:50:00Z","v":100,"vw":26.715},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-15T16:45:00Z","v":100,"vw":26.74},{"c":26.6,"h":26.87,"l":26.6,"n":7,"o":26.87,"t":"2026-10-15T17:05:00Z","v":821,"vw":26.797802},{"c":26.755,"h":26.755,"l":26.755,"n":1,"o":26.755,"t":"2026-10-15T17:40:00Z","v":156,"vw":26.755},{"c":27,"h":27,"l":26.78,"n":30,"o":26.78,"t":"2026-10-15T18:40:00Z","v":7892,"vw":26.934107},{"c":26.8401,"h":26.8401,"l":26.8401,"n":1,"o":26.8401,"t":"2026-10-15T18:50:00Z","v":100,"vw":26.8401},{"c":26.85,"h":26.85,"l":26.85,"n":3,"o":26.85,"t":"2026-10-15T19:05:00Z","v":414,"vw":26.85},{"c":26.85,"h":26.85,"l":26.85,"n":5,"o":26.85,"t":"2026-10-15T19:50:00Z","v":311,"vw":26.85},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-15T19:55:00Z","v":193,"vw":26.79},{"c":26.72,"h":26.72,"l":26.72,"n":5,"o":26.72,"t":"2026-10-16T13:30:00Z","v":5303,"vw":26.72},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-16T13:55:00Z","v":1846,"vw":26.79},{"c":26.92,"h":26.99,"l":26.92,"n":3,"o":26.99,"t":"2026-10-16T14:30:00Z","v":814,"vw":26.95536},{"c":26.911,"h":26.911,"l":26.911,"n":1,"o":26.911,"t":"2026-10-16T14:55:00Z","v":100,"vw":26.911},{"c":26.911,"h":26.911,"l":26.911,"n":1,"o":26.911,"t":"2026-10-16T15:30:00Z","v":100,"vw":26.911},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-16T16:00:00Z","v":131,"vw":26.91},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-16T16:10:00Z","v":100,"vw":26.76},{"c":26.8996,"h":26.8996,"l":26.8996,"n":1,"o":26.8996,"t":"2026-10-16T16:20:00Z","v":100,"vw":26.8996},{"c":26.89,"h":26.9,"l":26.82,"n":8,"o":26.892,"t":"2026-10-16T16:55:00Z","v":1031,"vw":26.8887},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-16T17:25:00Z","v":100,"vw":26.82},{"c":26.79,"h":26.84,"l":26.79,"n":7,"o":26.84,"t":"2026-10-16T18:50:00Z","v":432,"vw":26.8275},{"c":26.78,"h":26.78,"l":26.78,"n":9,"o":26.78,"t":"2026-10-16T19:50:00Z","v":406,"vw":26.78},{"c":26.695,"h":26.695,"l":26.695,"n":10,"o":26.695,"t":"2026-10-16T19:55:00Z","v":532,"vw":26.695},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-16T20:00:00Z","v":150,"vw":26.78},{"c":26.97,"h":26.97,"l":26.92,"n":2,"o":26.92,"t":"2026-10-19T13:40:00Z","v":500,"vw":26.93},{"c":26.879,"h":26.879,"l":26.879,"n":5,"o":26.879,"t":"2026-10-19T13:55:00Z","v":500,"vw":26.879},{"c":26.846,"h":26.846,"l":26.846,"n":1,"o":26.846,"t":"2026-10-19T14:00:00Z","v":100,"vw":26.846},{"c":26.805,"h":26.805,"l":26.75,"n":10,"o":26.752,"t":"2026-10-19T14:05:00Z","v":1267,"vw":26.763139},{"c":26.805,"h":26.805,"l":26.805,"n":3,"o":26.805,"t":"2026-10-19T14:40:00Z","v":178,"vw":26.805},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-19T17:10:00Z","v":965,"vw":26.74},{"c":26.7655,"h":26.7655,"l":26.7655,"n":2,"o":26.7655,"t":"2026-10-19T18:15:00Z","v":708,"vw":26.7655},{"c":26.7452,"h":26.7452,"l":26.745,"n":2,"o":26.745,"t":"2026-10-19T18:30:00Z","v":2000,"vw":26.7451},{"c":26.74,"h":26.74,"l":26.74,"n":4,"o":26.74,"t":"2026-10-19T18:45:00Z","v":246,"vw":26.74},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-19T19:00:00Z","v":1947,"vw":26.72},{"c":26.7295,"h":26.7295,"l":26.7295,"n":3,"o":26.7295,"t":"2026-10-19T19:50:00Z","v":103,"vw":26.7295},{"c":27.04,"h":27.04,"l":26.91,"n":8,"o":27.02,"t":"2026-10-20T13:35:00Z","v":1546,"vw":27.003144},{"c":27.155,"h":27.155,"l":27.155,"n":3,"o":27.155,"t":"2026-10-20T13:40:00Z","v":201,"vw":27.155},{"c":27.24,"h":27.24,"l":27.06,"n":23,"o":27.215,"t":"2026-10-20T13:50:00Z","v":3413,"vw":27.140495},{"c":27.07,"h":27.07,"l":27.07,"n":4,"o":27.07,"t":"2026-10-20T14:15:00Z","v":149,"vw":27.07},{"c":27.205,"h":27.205,"l":27.205,"n":2,"o":27.205,"t":"2026-10-20T14:50:00Z","v":136,"vw":27.205},{"c":27.16,"h":27.205,"l":27.16,"n":3,"o":27.205,"t":"2026-10-20T14:55:00Z","v":237,"vw":27.1825},{"c":27.155,"h":27.155,"l":27.155,"n":2,"o":27.155,"t":"2026-10-20T15:00:00Z","v":170,"vw":27.155},{"c":27.1201,"h":27.2,"l":27.1201,"n":5,"o":27.2,"t":"2026-10-20T15:05:00Z","v":269,"vw":27.16005},{"c":27.18,"h":27.18,"l":27.18,"n":2,"o":27.18,"t":"2026-10-20T16:35:00Z","v":345,"vw":27.18},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-20T16:55:00Z","v":100,"vw":27.18},{"c":27.17,"h":27.17,"l":27.17,"n":4,"o":27.17,"t":"2026-10-20T17:05:00Z","v":2194,"vw":27.17},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-20T18:10:00Z","v":100,"vw":27.2},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-20T18:30:00Z","v":1993,"vw":27.19},{"c":27.28,"h":27.28,"l":27.185,"n":11,"o":27.21,"t":"2026-10-20T18:40:00Z","v":1192,"vw":27.2275},{"c":27.1,"h":27.2,"l":27.1,"n":2,"o":27.2,"t":"2026-10-20T19:35:00Z","v":1898,"vw":27.194731},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-10-21T13:30:00Z","v":539,"vw":27},{"c":26.8572,"h":26.8572,"l":26.8572,"n":2,"o":26.8572,"t":"2026-10-21T13:35:00Z","v":111,"vw":26.8572},{"c":26.805,"h":27.01,"l":26.805,"n":19,"o":26.84,"t":"2026-10-21T13:45:00Z","v":6827,"vw":26.924774},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-21T14:20:00Z","v":100,"vw":26.72},{"c":26.8425,"h":26.8425,"l":26.8425,"n":1,"o":26.8425,"t":"2026-10-21T14:50:00Z","v":150,"vw":26.8425},{"c":26.71,"h":26.745,"l":26.71,"n":2,"o":26.745,"t":"2026-10-21T15:15:00Z","v":500,"vw":26.738},{"c":26.715,"h":26.715,"l":26.715,"n":1,"o":26.715,"t":"2026-10-21T15:40:00Z","v":100,"vw":26.715},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-21T19:45:00Z","v":150,"vw":26.93},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-22T08:00:00Z","v":504,"vw":26.75},{"c":26.05,"h":26.05,"l":26.05,"n":6,"o":26.05,"t":"2026-10-22T13:30:00Z","v":2392,"vw":26.05},{"c":25.95,"h":25.95,"l":25.95,"n":5,"o":25.95,"t":"2026-10-22T13:35:00Z","v":730,"vw":25.95},{"c":25.975,"h":25.975,"l":25.975,"n":1,"o":25.975,"t":"2026-10-22T13:40:00Z","v":617,"vw":25.975},{"c":26,"h":26,"l":25.96,"n":9,"o":25.975,"t":"2026-10-22T13:45:00Z","v":11201,"vw":25.974348},{"c":26,"h":26,"l":25.975,"n":4,"o":25.975,"t":"2026-10-22T13:50:00Z","v":1400,"vw":25.996429},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-22T13:55:00Z","v":2800,"vw":26.1},{"c":26.17,"h":26.17,"l":26.13,"n":5,"o":26.13,"t":"2026-10-22T14:00:00Z","v":11076,"vw":26.162774},{"c":26.1724,"h":26.1724,"l":26.1724,"n":1,"o":26.1724,"t":"2026-10-22T14:05:00Z","v":300,"vw":26.1724},{"c":26.105,"h":26.105,"l":26.105,"n":1,"o":26.105,"t":"2026-10-22T14:40:00Z","v":520,"vw":26.105},{"c":26.1,"h":26.1,"l":26.1,"n":3,"o":26.1,"t":"2026-10-22T14:45:00Z","v":675,"vw":26.1},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-22T15:00:00Z","v":100,"vw":26.11},{"c":26.06,"h":26.06,"l":26.06,"n":1,"o":26.06,"t":"2026-10-22T15:20:00Z","v":5000,"vw":26.06},{"c":26.0598,"h":26.0598,"l":26.0598,"n":2,"o":26.0598,"t":"2026-10-22T15:25:00Z","v":500,"vw":26.0598},{"c":25.91,"h":26.06,"l":25.91,"n":28,"o":26.06,"t":"2026-10-22T16:00:00Z","v":4529,"vw":25.96313},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-22T16:10:00Z","v":100,"vw":25.91},{"c":26.0508,"h":26.0508,"l":26.0508,"n":1,"o":26.0508,"t":"2026-10-22T17:35:00Z","v":200,"vw":26.0508},{"c":26.095,"h":26.095,"l":26.095,"n":1,"o":26.095,"t":"2026-10-22T18:05:00Z","v":100,"vw":26.095},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-22T18:10:00Z","v":100,"vw":25.9},{"c":26.095,"h":26.095,"l":26.095,"n":2,"o":26.095,"t":"2026-10-22T18:45:00Z","v":180,"vw":26.095},{"c":26.0083,"h":26.0101,"l":26.0083,"n":6,"o":26.01,"t":"2026-10-22T18:50:00Z","v":751,"vw":26.0098},{"c":26.125,"h":26.125,"l":26,"n":2,"o":26,"t":"2026-10-22T19:00:00Z","v":200,"vw":26.0625},{"c":26.1711,"h":26.1711,"l":26.1711,"n":1,"o":26.1711,"t":"2026-10-22T19:25:00Z","v":200,"vw":26.1711},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-22T19:30:00Z","v":100,"vw":26.08},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-10-22T19:55:00Z","v":206,"vw":26.22}],"history":[{"c":26.62,"h":26.75,"l":26.39,"n":332,"o":26.56,"t":"2024-10-21T04:00:00Z","v":51603,"vw":26.491585},{"c":27.11,"h":27.26,"l":26.83,"n":155,"o":26.83,"t":"2024-10-22T04:00:00Z","v":22234,"vw":27.088897},{"c":26.64,"h":27.0049,"l":26.63,"n":161,"o":27.0049,"t":"2024-10-23T04:00:00Z","v":18559,"vw":26.8558},{"c":26.3764,"h":26.45,"l":26.23,"n":147,"o":26.45,"t":"2024-10-24T04:00:00Z","v":14164,"vw":26.318825},{"c":26.56,"h":26.91,"l":26.47,"n":391,"o":26.91,"t":"2024-10-25T04:00:00Z","v":76883,"vw":26.624796},{"c":27.26,"h":27.33,"l":26.79,"n":150,"o":26.79,"t":"2024-10-28T04:00:00Z","v":14496,"vw":27.072833},{"c":26.61,"h":27.06,"l":26.61,"n":180,"o":27.06,"t":"2024-10-29T04:00:00Z","v":14045,"vw":26.77264},{"c":26.6,"h":26.6656,"l":26.3786,"n":184,"o":26.38,"t":"2024-10-30T04:00:00Z","v":28401,"vw":26.582358},{"c":26.56,"h":26.58,"l":26.322,"n":97,"o":26.34,"t":"2024-10-31T04:00:00Z","v":5659,"vw":26.454974},{"c":26.46,"h":26.72,"l":26.3819,"n":94,"o":26.69,"t":"2024-11-01T04:00:00Z","v":8495,"vw":26.580911},{"c":26.61,"h":26.9289,"l":26.58,"n":137,"o":26.67,"t":"2024-11-04T05:00:00Z","v":11001,"vw":26.693242},{"c":27.23,"h":27.23,"l":27,"n":125,"o":27.16,"t":"2024-11-05T05:00:00Z","v":17971,"vw":27.090562},{"c":26.84,"h":26.92,"l":26.42,"n":283,"o":26.67,"t":"2024-11-06T05:00:00Z","v":37624,"vw":26.818743},{"c":28.09,"h":28.25,"l":28.04,"n":513,"o":28.0599,"t":"2024-11-07T05:00:00Z","v":67469,"vw":28.13076},{"c":26.7,"h":26.91,"l":26.6,"n":358,"o":26.85,"t":"2024-11-08T05:00:00Z","v":51162,"vw":26.707974},{"c":26.85,"h":26.99,"l":26.85,"n":172,"o":26.99,"t":"2024-11-11T05:00:00Z","v":12606,"vw":26.901517},{"c":26.26,"h":26.49,"l":26.1001,"n":209,"o":26.49,"t":"2024-11-12T05:00:00Z","v":24876,"vw":26.32667},{"c":26.14,"h":26.3,"l":25.97,"n":178,"o":26.3,"t":"2024-11-13T05:00:00Z","v":15151,"vw":26.075381},{"c":25.69,"h":25.92,"l":25.69,"n":91,"o":25.92,"t":"2024-11-14T05:00:00Z","v":9619,"vw":25.768393},{"c":25.6802,"h":25.86,"l":25.6,"n":335,"o":25.76,"t":"2024-11-15T05:00:00Z","v":42597,"vw":25.697107},{"c":25.85,"h":25.85,"l":25.69,"n":124,"o":25.74,"t":"2024-11-18T05:00:00Z","v":7571,"vw":25.772028},{"c":25.76,"h":25.79,"l":25.68,"n":80,"o":25.79,"t":"2024-11-19T05:00:00Z","v":7341,"vw":25.730704},{"c":26.12,"h":26.13,"l":26,"n":172,"o":26.1,"t":"2024-11-20T05:00:00Z","v":16149,"vw":26.054886},{"c":25.83,"h":25.92,"l":25.83,"n":84,"o":25.84,"t":"2024-11-21T05:00:00Z","v":5797,"vw":25.855657},{"c":25.23,"h":25.23,"l":25.01,"n":139,"o":25.19,"t":"2024-11-22T05:00:00Z","v":7374,"vw":25.148154},{"c":25.45,"h":25.4599,"l":25.22,"n":131,"o":25.22,"t":"2024-11-25T05:00:00Z","v":22456,"vw":25.321817},{"c":25.25,"h":25.4,"l":25.1615,"n":133,"o":25.4,"t":"2024-11-26T05:00:00Z","v":8936,"vw":25.283918},{"c":25.98,"h":26,"l":25.8,"n":110,"o":25.8,"t":"2024-11-27T05:00:00Z","v":13116,"vw":25.938883},{"c":26.26,"h":26.33,"l":25.97,"n":92,"o":25.97,"t":"2024-11-29T05:00:00Z","v":7433,"vw":26.163027},{"c":26.42,"h":26.42,"l":26.17,"n":87,"o":26.4,"t":"2024-12-02T05:00:00Z","v":10040,"vw":26.373165},{"c":26.455,"h":26.58,"l":26.41,"n":72,"o":26.41,"t":"2024-12-03T05:00:00Z","v":4440,"vw":26.483192},{"c":26.14,"h":26.42,"l":26.1125,"n":155,"o":26.42,"t":"2024-12-04T05:00:00Z","v":11815,"vw":26.160875},{"c":26.36,"h":26.4116,"l":26.25,"n":69,"o":26.25,"t":"2024-12-05T05:00:00Z","v":3056,"vw":26.310781},{"c":26.4748,"h":26.6192,"l":26.4748,"n":48,"o":26.58,"t":"2024-12-06T05:00:00Z","v":2576,"vw":26.569561},{"c":28.36,"h":28.8,"l":28.17,"n":179,"o":28.17,"t":"2024-12-09T05:00:00Z","v":14788,"vw":28.527344},{"c":27.08,"h":27.19,"l":26.9011,"n":216,"o":27.07,"t":"2024-12-10T05:00:00Z","v":34936,"vw":27.074971},{"c":27.3846,"h":27.3846,"l":27.1148,"n":97,"o":27.14,"t":"2024-12-11T05:00:00Z","v":12187,"vw":27.220535},{"c":27.2705,"h":27.3664,"l":27.0542,"n":90,"o":27.22,"t":"2024-12-12T05:00:00Z","v":10336,"vw":27.249713},{"c":26.83,"h":26.97,"l":26.74,"n":117,"o":26.94,"t":"2024-12-13T05:00:00Z","v":13435,"vw":26.855772},{"c":26.3885,"h":26.55,"l":26.36,"n":104,"o":26.46,"t":"2024-12-16T05:00:00Z","v":10115,"vw":26.462094},{"c":25.665,"h":25.7299,"l":25.38,"n":93,"o":25.41,"t":"2024-12-17T05:00:00Z","v":9646,"vw":25.542218},{"c":25.0834,"h":25.56,"l":24.95,"n":209,"o":25.56,"t":"2024-12-18T05:00:00Z","v":35455,"vw":25.357474},{"c":25.2,"h":25.31,"l":25.13,"n":142,"o":25.3,"t":"2024-12-19T05:00:00Z","v":12571,"vw":25.226836},{"c":25.52,"h":25.5974,"l":25.2,"n":104,"o":25.2,"t":"2024-12-20T05:00:00Z","v":17215,"vw":25.451318},{"c":25.5463,"h":25.56,"l":25.36,"n":107,"o":25.36,"t":"2024-12-23T05:00:00Z","v":8211,"vw":25.476531},{"c":25.7654,"h":25.83,"l":25.67,"n":47,"o":25.73,"t":"2024-12-24T05:00:00Z","v":4231,"vw":25.772064},{"c":25.74,"h":25.9706,"l":25.725,"n":208,"o":25.74,"t":"2024-12-26T05:00:00Z","v":22979,"vw":25.799929},{"c":25.72,"h":25.72,"l":25.53,"n":117,"o":25.71,"t":"2024-12-27T05:00:00Z","v":19541,"vw":25.661792},{"c":25.62,"h":25.68,"l":25.44,"n":101,"o":25.68,"t":"2024-12-30T05:00:00Z","v":9212,"vw":25.572334},{"c":25.5341,"h":25.685,"l":25.48,"n":94,"o":25.68,"t":"2024-12-31T05:00:00Z","v":7865,"vw":25.539815},{"c":25.12,"h":25.33,"l":25.1,"n":108,"o":25.28,"t":"2025-01-02T05:00:00Z","v":18275,"vw":25.224456},{"c":25.05,"h":25.05,"l":24.92,"n":77,"o":24.92,"t":"2025-01-03T05:00:00Z","v":4487,"vw":24.95253},{"c":24.91,"h":25.37,"l":24.81,"n":222,"o":25.2,"t":"2025-01-06T05:00:00Z","v":20946,"vw":25.046256},{"c":24.83,"h":24.995,"l":24.81,"n":65,"o":24.9,"t":"2025-01-07T05:00:00Z","v":2860,"vw":24.894239},{"c":24.54,"h":24.54,"l":24.26,"n":107,"o":24.43,"t":"2025-01-08T05:00:00Z","v":13470,"vw":24.446447},{"c":23.87,"h":24.1,"l":23.781,"n":160,"o":24.1,"t":"2025-01-10T05:00:00Z","v":20648,"vw":23.900322},{"c":23.59,"h":23.95,"l":23.32,"n":399,"o":23.78,"t":"2025-01-13T05:00:00Z","v":50551,"vw":23.560151},{"c":24.02,"h":24.13,"l":24.02,"n":103,"o":24.13,"t":"2025-01-14T05:00:00Z","v":8267,"vw":24.056615},{"c":24.06,"h":24.1499,"l":24.03,"n":83,"o":24.11,"t":"2025-01-15T05:00:00Z","v":6824,"vw":24.092315},{"c":24.15,"h":24.15,"l":24.03,"n":112,"o":24.15,"t":"2025-01-16T05:00:00Z","v":12166,"vw":24.102803},{"c":24.65,"h":24.845,"l":24.45,"n":81,"o":24.45,"t":"2025-01-17T05:00:00Z","v":8423,"vw":24.69045},{"c":24.65,"h":24.76,"l":24.5869,"n":111,"o":24.76,"t":"2025-01-21T05:00:00Z","v":6380,"vw":24.698001},{"c":24.68,"h":24.86,"l":24.6,"n":138,"o":24.69,"t":"2025-01-22T05:00:00Z","v":12465,"vw":24.718006},{"c":24.6463,"h":24.7,"l":24.509,"n":76,"o":24.51,"t":"2025-01-23T05:00:00Z","v":6551,"vw":24.572148},{"c":25.0326,"h":25.09,"l":24.722,"n":146,"o":24.79,"t":"2025-01-24T05:00:00Z","v":13743,"vw":24.913899},{"c":25.38,"h":25.47,"l":25.165,"n":341,"o":25.32,"t":"2025-01-27T05:00:00Z","v":28148,"vw":25.34833},{"c":25.44,"h":25.44,"l":25.03,"n":182,"o":25.22,"t":"2025-01-28T05:00:00Z","v":24126,"vw":25.171875},{"c":25.09,"h":25.59,"l":25.09,"n":257,"o":25.55,"t":"2025-01-29T05:00:00Z","v":32126,"vw":25.40023},{"c":25.66,"h":25.865,"l":25.47,"n":186,"o":25.52,"t":"2025-01-30T05:00:00Z","v":11619,"vw":25.717495},{"c":25.2,"h":25.74,"l":25.2,"n":85,"o":25.74,"t":"2025-01-31T05:00:00Z","v":6765,"vw":25.514233},{"c":25.4,"h":25.55,"l":25.01,"n":138,"o":25.05,"t":"2025-02-03T05:00:00Z","v":11603,"vw":25.382442},{"c":25.6,"h":25.85,"l":25.54,"n":145,"o":25.56,"t":"2025-02-04T05:00:00Z","v":18173,"vw":25.716756},{"c":25.4113,"h":25.52,"l":25.3601,"n":147,"o":25.4,"t":"2025-02-05T05:00:00Z","v":12781,"vw":25.427822},{"c":25.911,"h":25.92,"l":25.83,"n":112,"o":25.87,"t":"2025-02-06T05:00:00Z","v":4845,"vw":25.889466},{"c":26.18,"h":26.4476,"l":26.15,"n":65,"o":26.29,"t":"2025-02-07T05:00:00Z","v":5427,"vw":26.280393},{"c":26.7,"h":26.71,"l":26.5206,"n":85,"o":26.65,"t":"2025-02-10T05:00:00Z","v":4479,"vw":26.596919},{"c":26.46,"h":26.5,"l":26.21,"n":111,"o":26.35,"t":"2025-02-11T05:00:00Z","v":6629,"vw":26.410405},{"c":26.9,"h":26.99,"l":26.62,"n":203,"o":26.65,"t":"2025-02-12T05:00:00Z","v":18756,"vw":26.890958},{"c":26.72,"h":26.72,"l":26.24,"n":113,"o":26.28,"t":"2025-02-13T05:00:00Z","v":7262,"vw":26.428838},{"c":27.45,"h":27.67,"l":27.38,"n":496,"o":27.67,"t":"2025-02-14T05:00:00Z","v":24753,"vw":27.473772},{"c":27.78,"h":27.9,"l":27.66,"n":226,"o":27.9,"t":"2025-02-18T05:00:00Z","v":43751,"vw":27.81222},{"c":27.86,"h":28.11,"l":27.815,"n":790,"o":28,"t":"2025-02-19T05:00:00Z","v":26987,"vw":28.006522},{"c":28.53,"h":28.7,"l":28.27,"n":247,"o":28.36,"t":"2025-02-20T05:00:00Z","v":59052,"vw":28.454375},{"c":28.6875,"h":29.16,"l":28.66,"n":779,"o":29,"t":"2025-02-21T05:00:00Z","v":115180,"vw":28.953506},{"c":28.3314,"h":28.5,"l":28.14,"n":431,"o":28.5,"t":"2025-02-24T05:00:00Z","v":55160,"vw":28.324593},{"c":28.17,"h":28.63,"l":27.92,"n":676,"o":28.41,"t":"2025-02-25T05:00:00Z","v":56853,"vw":28.18643},{"c":28.83,"h":29,"l":28.64,"n":259,"o":28.95,"t":"2025-02-26T05:00:00Z","v":23880,"vw":28.910766},{"c":28.65,"h":28.9,"l":28.5468,"n":316,"o":28.87,"t":"2025-02-27T05:00:00Z","v":35933,"vw":28.665821},{"c":27.7,"h":27.77,"l":27.56,"n":427,"o":27.59,"t":"2025-02-28T05:00:00Z","v":85493,"vw":27.62545},{"c":27.31,"h":27.89,"l":27.1165,"n":241,"o":27.89,"t":"2025-03-03T05:00:00Z","v":24224,"vw":27.527275},{"c":27.66,"h":27.81,"l":27.34,"n":326,"o":27.44,"t":"2025-03-04T05:00:00Z","v":16560,"vw":27.568005},{"c":28.92,"h":28.93,"l":28.267,"n":511,"o":28.33,"t":"2025-03-05T05:00:00Z","v":53795,"vw":28.585865},{"c":28.9422,"h":29.21,"l":28.8701,"n":332,"o":29.19,"t":"2025-03-06T05:00:00Z","v":11743,"vw":29.080395},{"c":28.8466,"h":29,"l":28.73,"n":154,"o":28.88,"t":"2025-03-07T05:00:00Z","v":5419,"vw":28.828353},{"c":28.3371,"h":28.6,"l":28.2016,"n":240,"o":28.6,"t":"2025-03-10T04:00:00Z","v":10281,"vw":28.373596},{"c":28.61,"h":28.85,"l":28.4924,"n":341,"o":28.73,"t":"2025-03-11T04:00:00Z","v":11596,"vw":28.598966},{"c":28.6081,"h":28.74,"l":28.4499,"n":100,"o":28.74,"t":"2025-03-12T04:00:00Z","v":8215,"vw":28.522982},{"c":28.5002,"h":28.51,"l":28.2385,"n":81,"o":28.26,"t":"2025-03-13T04:00:00Z","v":3677,"vw":28.428754},{"c":29.19,"h":29.24,"l":29.08,"n":147,"o":29.21,"t":"2025-03-14T04:00:00Z","v":17175,"vw":29.144955},{"c":29.85,"h":29.8599,"l":29.35,"n":243,"o":29.35,"t":"2025-03-17T04:00:00Z","v":13144,"vw":29.717724},{"c":29.759,"h":29.93,"l":29.6232,"n":178,"o":29.93,"t":"2025-03-18T04:00:00Z","v":16508,"vw":29.722075},{"c":29.7698,"h":29.88,"l":29.58,"n":197,"o":29.88,"t":"2025-03-19T04:00:00Z","v":58151,"vw":29.791448},{"c":28.96,"h":29.13,"l":28.96,"n":261,"o":29.13,"t":"2025-03-20T04:00:00Z","v":19122,"vw":29.039081},{"c":28.3,"h":28.43,"l":28.25,"n":176,"o":28.37,"t":"2025-03-21T04:00:00Z","v":56367,"vw":28.297622},{"c":28.13,"h":28.34,"l":28.03,"n":711,"o":28.34,"t":"2025-03-24T04:00:00Z","v":116067,"vw":28.154051},{"c":27.87,"h":28.02,"l":27.86,"n":105,"o":28.02,"t":"2025-03-25T04:00:00Z","v":7144,"vw":27.966529},{"c":27.95,"h":28.1599,"l":27.95,"n":103,"o":28,"t":"2025-03-26T04:00:00Z","v":4218,"vw":28.046213},{"c":28.49,"h":28.5499,"l":28.49,"n":100,"o":28.49,"t":"2025-03-27T04:00:00Z","v":5729,"vw":28.511676},{"c":28.0135,"h":28.36,"l":27.99,"n":339,"o":28.2,"t":"2025-03-28T04:00:00Z","v":17306,"vw":28.129311},{"c":27.73,"h":27.73,"l":27.45,"n":211,"o":27.65,"t":"2025-03-31T04:00:00Z","v":15815,"vw":27.583355},{"c":28.05,"h":28.17,"l":27.95,"n":135,"o":28.1,"t":"2025-04-01T04:00:00Z","v":23849,"vw":28.022321},{"c":28.12,"h":28.21,"l":28.05,"n":81,"o":28.21,"t":"2025-04-02T04:00:00Z","v":7202,"vw":28.082179},{"c":27.77,"h":27.88,"l":27.68,"n":364,"o":27.68,"t":"2025-04-03T04:00:00Z","v":110197,"vw":27.739887},{"c":25.81,"h":26.75,"l":25.625,"n":333,"o":26.6,"t":"2025-04-04T04:00:00Z","v":45440,"vw":26.11703},{"c":23.64,"h":24.91,"l":22.91,"n":515,"o":23.99,"t":"2025-04-07T04:00:00Z","v":106986,"vw":23.880807},{"c":23.64,"h":24.7401,"l":23.331,"n":137,"o":24.64,"t":"2025-04-08T04:00:00Z","v":12389,"vw":24.189927},{"c":25.166,"h":25.3499,"l":24.26,"n":163,"o":24.44,"t":"2025-04-09T04:00:00Z","v":19721,"vw":24.691068},{"c":25.131,"h":25.61,"l":25.015,"n":261,"o":25.5,"t":"2025-04-10T04:00:00Z","v":33191,"vw":25.344235},{"c":26.1821,"h":26.31,"l":25.5952,"n":190,"o":25.78,"t":"2025-04-11T04:00:00Z","v":17917,"vw":25.876486},{"c":26.39,"h":26.6899,"l":26.32,"n":174,"o":26.37,"t":"2025-04-14T04:00:00Z","v":32121,"vw":26.514306},{"c":26.11,"h":26.3,"l":26.0534,"n":94,"o":26.2136,"t":"2025-04-15T04:00:00Z","v":9931,"vw":26.178148},{"c":25.64,"h":25.94,"l":25.53,"n":106,"o":25.64,"t":"2025-04-16T04:00:00Z","v":6665,"vw":25.775741},{"c":25.69,"h":25.84,"l":25.651,"n":70,"o":25.77,"t":"2025-04-17T04:00:00Z","v":14659,"vw":25.761518},{"c":25.5919,"h":25.69,"l":25.5,"n":115,"o":25.69,"t":"2025-04-21T04:00:00Z","v":11818,"vw":25.600015},{"c":26.83,"h":26.9112,"l":26.64,"n":117,"o":26.68,"t":"2025-04-22T04:00:00Z","v":9175,"vw":26.757342},{"c":27.11,"h":27.61,"l":27.11,"n":216,"o":27.27,"t":"2025-04-23T04:00:00Z","v":24412,"vw":27.378976},{"c":27.51,"h":27.6199,"l":27.36,"n":108,"o":27.36,"t":"2025-04-24T04:00:00Z","v":8590,"vw":27.467795},{"c":27.16,"h":27.34,"l":27.122,"n":58,"o":27.34,"t":"2025-04-25T04:00:00Z","v":3339,"vw":27.231601},{"c":27.0734,"h":27.23,"l":27.0734,"n":64,"o":27.23,"t":"2025-04-28T04:00:00Z","v":4755,"vw":27.223749},{"c":27.1448,"h":27.1448,"l":27.07,"n":33,"o":27.07,"t":"2025-04-29T04:00:00Z","v":637,"vw":27.0726},{"c":27.41,"h":27.44,"l":27.2992,"n":86,"o":27.32,"t":"2025-04-30T04:00:00Z","v":6391,"vw":27.379252},{"c":27.3995,"h":27.515,"l":27.39,"n":87,"o":27.42,"t":"2025-05-01T04:00:00Z","v":8186,"vw":27.432989},{"c":28.2403,"h":28.35,"l":28.05,"n":142,"o":28.22,"t":"2025-05-02T04:00:00Z","v":9273,"vw":28.190754},{"c":28.15,"h":28.27,"l":28.15,"n":71,"o":28.27,"t":"2025-05-05T04:00:00Z","v":3007,"vw":28.212672},{"c":28.25,"h":28.56,"l":28.13,"n":159,"o":28.13,"t":"2025-05-06T04:00:00Z","v":36040,"vw":28.44167},{"c":27.58,"h":27.92,"l":27.57,"n":93,"o":27.67,"t":"2025-05-07T04:00:00Z","v":23788,"vw":27.761864},{"c":27.7,"h":27.9,"l":27.64,"n":57,"o":27.765,"t":"2025-05-08T04:00:00Z","v":2045,"vw":27.797476},{"c":27.57,"h":27.95,"l":27.57,"n":101,"o":27.82,"t":"2025-05-09T04:00:00Z","v":5227,"vw":27.711678},{"c":28.04,"h":28.36,"l":27.88,"n":164,"o":28.25,"t":"2025-05-12T04:00:00Z","v":13737,"vw":28.046719},{"c":28.1,"h":28.1674,"l":27.9623,"n":78,"o":28.07,"t":"2025-05-13T04:00:00Z","v":3220,"vw":28.07394},{"c":28.11,"h":28.22,"l":28.09,"n":238,"o":28.21,"t":"2025-05-14T04:00:00Z","v":22292,"vw":28.154134},{"c":27.7305,"h":27.83,"l":27.58,"n":72,"o":27.83,"t":"2025-05-15T04:00:00Z","v":2925,"vw":27.672515},{"c":27.9654,"h":28.0399,"l":27.91,"n":80,"o":27.92,"t":"2025-05-16T04:00:00Z","v":4560,"vw":27.966662},{"c":28.3679,"h":28.3679,"l":28.01,"n":208,"o":28.01,"t":"2025-05-19T04:00:00Z","v":31466,"vw":28.326171},{"c":28.8928,"h":28.92,"l":28.7,"n":475,"o":28.9,"t":"2025-05-20T04:00:00Z","v":33564,"vw":28.829943},{"c":29.045,"h":29.2799,"l":29.045,"n":95,"o":29.1,"t":"2025-05-21T04:00:00Z","v":7045,"vw":29.156546},{"c":28.84,"h":29.035,"l":28.84,"n":139,"o":28.92,"t":"2025-05-22T04:00:00Z","v":9704,"vw":28.944043},{"c":28.97,"h":29.055,"l":28.75,"n":74,"o":28.75,"t":"2025-05-23T04:00:00Z","v":3210,"vw":28.901143},{"c":28.9376,"h":29.0299,"l":28.855,"n":85,"o":28.93,"t":"2025-05-27T04:00:00Z","v":7701,"vw":28.950695},{"c":28.71,"h":28.79,"l":28.6803,"n":111,"o":28.74,"t":"2025-05-28T04:00:00Z","v":8220,"vw":28.721551},{"c":29.21,"h":29.5,"l":29.125,"n":186,"o":29.32,"t":"2025-05-29T04:00:00Z","v":17681,"vw":29.311154},{"c":28.8633,"h":28.98,"l":28.74,"n":121,"o":28.98,"t":"2025-05-30T04:00:00Z","v":10521,"vw":28.84774},{"c":29.0001,"h":29.01,"l":28.85,"n":94,"o":28.9,"t":"2025-06-02T04:00:00Z","v":4999,"vw":28.984303},{"c":29.2574,"h":29.305,"l":29.19,"n":59,"o":29.3,"t":"2025-06-03T04:00:00Z","v":12206,"vw":29.227605},{"c":29.915,"h":29.94,"l":29.6845,"n":195,"o":29.73,"t":"2025-06-04T04:00:00Z","v":22343,"vw":29.794711},{"c":29.9493,"h":30.1,"l":29.88,"n":104,"o":30.045,"t":"2025-06-05T04:00:00Z","v":7578,"vw":30.002442},{"c":30.1373,"h":30.139,"l":29.86,"n":107,"o":29.99,"t":"2025-06-06T04:00:00Z","v":8680,"vw":29.988471},{"c":30.75,"h":30.785,"l":30.55,"n":331,"o":30.66,"t":"2025-06-09T04:00:00Z","v":25194,"vw":30.680022},{"c":31.2401,"h":31.31,"l":31.07,"n":409,"o":31.15,"t":"2025-06-10T04:00:00Z","v":40679,"vw":31.15085},{"c":31.3989,"h":31.436,"l":31.37,"n":160,"o":31.37,"t":"2025-06-11T04:00:00Z","v":20805,"vw":31.403344},{"c":31.86,"h":31.92,"l":31.78,"n":164,"o":31.91,"t":"2025-06-12T04:00:00Z","v":24558,"vw":31.867083},{"c":31.2176,"h":31.3095,"l":30.87,"n":165,"o":31.26,"t":"2025-06-13T04:00:00Z","v":12081,"vw":31.228961},{"c":31.305,"h":31.3784,"l":31.18,"n":203,"o":31.18,"t":"2025-06-16T04:00:00Z","v":35310,"vw":31.29834},{"c":30.485,"h":30.69,"l":30.45,"n":75,"o":30.69,"t":"2025-06-17T04:00:00Z","v":3628,"vw":30.593665},{"c":30.4492,"h":30.56,"l":30.4,"n":99,"o":30.46,"t":"2025-06-18T04:00:00Z","v":2434,"vw":30.468562},{"c":29.8352,"h":30.16,"l":29.821,"n":161,"o":30.16,"t":"2025-06-20T04:00:00Z","v":18129,"vw":29.931251},{"c":30.26,"h":30.28,"l":30.15,"n":128,"o":30.16,"t":"2025-06-23T04:00:00Z","v":8012,"vw":30.246478},{"c":31.15,"h":31.178,"l":30.801,"n":114,"o":30.92,"t":"2025-06-24T04:00:00Z","v":9560,"vw":31.074229},{"c":31.1441,"h":31.17,"l":31.0601,"n":85,"o":31.12,"t":"2025-06-25T04:00:00Z","v":3757,"vw":31.134324},{"c":31.26,"h":31.365,"l":31.14,"n":313,"o":31.14,"t":"2025-06-26T04:00:00Z","v":23568,"vw":31.261267},{"c":31.31,"h":31.33,"l":31.2,"n":129,"o":31.24,"t":"2025-06-27T04:00:00Z","v":7311,"vw":31.27236},{"c":31.64,"h":31.64,"l":31.37,"n":115,"o":31.44,"t":"2025-06-30T04:00:00Z","v":8452,"vw":31.537109},{"c":31.6746,"h":31.76,"l":31.56,"n":56,"o":31.56,"t":"2025-07-01T04:00:00Z","v":3679,"vw":31.695062},{"c":31.67,"h":31.67,"l":31.45,"n":155,"o":31.54,"t":"2025-07-02T04:00:00Z","v":19211,"vw":31.522089},{"c":31.83,"h":31.87,"l":31.61,"n":354,"o":31.87,"t":"2025-07-03T04:00:00Z","v":228117,"vw":31.653478},{"c":31.76,"h":31.81,"l":31.7,"n":250,"o":31.71,"t":"2025-07-07T04:00:00Z","v":20292,"vw":31.753268},{"c":32.0411,"h":32.1675,"l":31.98,"n":92,"o":31.98,"t":"2025-07-08T04:00:00Z","v":4916,"vw":32.068132},{"c":32.1635,"h":32.27,"l":32.05,"n":94,"o":32.27,"t":"2025-07-09T04:00:00Z","v":6522,"vw":32.148983},{"c":32.4766,"h":32.48,"l":32.245,"n":158,"o":32.39,"t":"2025-07-10T04:00:00Z","v":34524,"vw":32.405303},{"c":32.52,"h":32.6345,"l":32.5,"n":102,"o":32.5,"t":"2025-07-11T04:00:00Z","v":5260,"vw":32.572422},{"c":33.3067,"h":33.44,"l":33,"n":465,"o":33.19,"t":"2025-07-14T04:00:00Z","v":96467,"vw":33.31356},{"c":33.66,"h":33.74,"l":33.43,"n":243,"o":33.64,"t":"2025-07-15T04:00:00Z","v":31511,"vw":33.571356},{"c":33.6862,"h":33.729,"l":33.585,"n":143,"o":33.71,"t":"2025-07-16T04:00:00Z","v":17799,"vw":33.671367},{"c":34.4,"h":34.45,"l":34.1,"n":199,"o":34.18,"t":"2025-07-17T04:00:00Z","v":19802,"vw":34.254554},{"c":34.5151,"h":34.735,"l":34.475,"n":185,"o":34.61,"t":"2025-07-18T04:00:00Z","v":10402,"vw":34.571766},{"c":34.69,"h":34.8,"l":34.61,"n":257,"o":34.68,"t":"2025-07-21T04:00:00Z","v":29223,"vw":34.709913},{"c":34.9004,"h":34.9319,"l":34.615,"n":283,"o":34.72,"t":"2025-07-22T04:00:00Z","v":68463,"vw":34.889324},{"c":34.78,"h":34.8199,"l":34.595,"n":343,"o":34.62,"t":"2025-07-23T04:00:00Z","v":48947,"vw":34.710165},{"c":35.4654,"h":35.74,"l":35.37,"n":1478,"o":35.4,"t":"2025-07-24T04:00:00Z","v":362127,"vw":35.54093},{"c":35.38,"h":35.4,"l":35.15,"n":511,"o":35.34,"t":"2025-07-25T04:00:00Z","v":89542,"vw":35.301747},{"c":35.3355,"h":35.56,"l":35.21,"n":433,"o":35.5,"t":"2025-07-28T04:00:00Z","v":66512,"vw":35.381805},{"c":35.7802,"h":36.005,"l":35.76,"n":442,"o":35.97,"t":"2025-07-29T04:00:00Z","v":58041,"vw":35.88542},{"c":35.36,"h":35.5599,"l":35.24,"n":518,"o":35.48,"t":"2025-07-30T04:00:00Z","v":50005,"vw":35.460694},{"c":34.75,"h":35.33,"l":34.59,"n":828,"o":35.33,"t":"2025-07-31T04:00:00Z","v":693715,"vw":34.673406},{"c":34.12,"h":34.4,"l":34,"n":880,"o":34.4,"t":"2025-08-01T04:00:00Z","v":107894,"vw":34.17175},{"c":34.86,"h":34.895,"l":34.555,"n":408,"o":34.76,"t":"2025-08-04T04:00:00Z","v":79409,"vw":34.755259},{"c":35.61,"h":35.66,"l":35.5,"n":301,"o":35.54,"t":"2025-08-05T04:00:00Z","v":41507,"vw":35.589827},{"c":35.88,"h":35.9,"l":35.65,"n":238,"o":35.66,"t":"2025-08-06T04:00:00Z","v":68392,"vw":35.725029},{"c":35.715,"h":35.905,"l":35.62,"n":232,"o":35.9,"t":"2025-08-07T04:00:00Z","v":38092,"vw":35.751065},{"c":35.7977,"h":35.825,"l":35.6263,"n":153,"o":35.82,"t":"2025-08-08T04:00:00Z","v":14301,"vw":35.791825},{"c":35.72,"h":35.89,"l":35.69,"n":311,"o":35.89,"t":"2025-08-11T04:00:00Z","v":36249,"vw":35.810014},{"c":35.886,"h":35.9999,"l":35.62,"n":415,"o":35.74,"t":"2025-08-12T04:00:00Z","v":52893,"vw":35.835189},{"c":36.64,"h":36.7382,"l":36.54,"n":347,"o":36.57,"t":"2025-08-13T04:00:00Z","v":57313,"vw":36.627137},{"c":36.23,"h":36.38,"l":36.13,"n":139,"o":36.34,"t":"2025-08-14T04:00:00Z","v":38384,"vw":36.270615},{"c":37.23,"h":37.28,"l":37.11,"n":271,"o":37.28,"t":"2025-08-15T04:00:00Z","v":54307,"vw":37.201166},{"c":38.01,"h":38.08,"l":37.79,"n":565,"o":37.94,"t":"2025-08-18T04:00:00Z","v":76365,"vw":37.900813},{"c":37.58,"h":37.87,"l":37.49,"n":296,"o":37.87,"t":"2025-08-19T04:00:00Z","v":62423,"vw":37.745089},{"c":37.32,"h":37.32,"l":37.065,"n":296,"o":37.25,"t":"2025-08-20T04:00:00Z","v":46085,"vw":37.201544},{"c":37.47,"h":37.5714,"l":37.2501,"n":819,"o":37.41,"t":"2025-08-21T04:00:00Z","v":59340,"vw":37.435054},{"c":38.45,"h":38.49,"l":37.8003,"n":545,"o":37.83,"t":"2025-08-22T04:00:00Z","v":171249,"vw":38.405897},{"c":38.15,"h":38.49,"l":38.15,"n":807,"o":38.38,"t":"2025-08-25T04:00:00Z","v":201686,"vw":38.40635},{"c":38.71,"h":38.91,"l":38.6,"n":754,"o":38.68,"t":"2025-08-26T04:00:00Z","v":95904,"vw":38.691755},{"c":37.57,"h":37.715,"l":37.405,"n":618,"o":37.7,"t":"2025-08-27T04:00:00Z","v":65318,"vw":37.542317},{"c":37.49,"h":37.56,"l":37.29,"n":1093,"o":37.38,"t":"2025-08-28T04:00:00Z","v":78125,"vw":37.426336},{"c":37.87,"h":38.0496,"l":37.8042,"n":458,"o":37.87,"t":"2025-08-29T04:00:00Z","v":66543,"vw":37.942513},{"c":37.74,"h":37.74,"l":37.29,"n":950,"o":37.38,"t":"2025-09-02T04:00:00Z","v":204788,"vw":37.451184},{"c":38.05,"h":38.08,"l":37.85,"n":675,"o":37.9,"t":"2025-09-03T04:00:00Z","v":82726,"vw":37.994664},{"c":37.03,"h":37.08,"l":36.8,"n":1257,"o":37,"t":"2025-09-04T04:00:00Z","v":142592,"vw":36.959422},{"c":38.14,"h":38.2514,"l":37.9733,"n":440,"o":38.12,"t":"2025-09-05T04:00:00Z","v":45375,"vw":38.121841},{"c":38.73,"h":38.7527,"l":38.5048,"n":480,"o":38.59,"t":"2025-09-08T04:00:00Z","v":100897,"vw":38.618319},{"c":38.75,"h":38.8001,"l":38.6,"n":894,"o":38.77,"t":"2025-09-09T04:00:00Z","v":170102,"vw":38.714734},{"c":38.56,"h":38.78,"l":38.505,"n":621,"o":38.77,"t":"2025-09-10T04:00:00Z","v":47950,"vw":38.594085},{"c":39.3565,"h":39.3953,"l":39.1,"n":581,"o":39.1,"t":"2025-09-11T04:00:00Z","v":86494,"vw":39.312182},{"c":39.43,"h":39.55,"l":39.34,"n":478,"o":39.43,"t":"2025-09-12T04:00:00Z","v":34097,"vw":39.450924},{"c":39.35,"h":39.44,"l":39.22,"n":441,"o":39.44,"t":"2025-09-15T04:00:00Z","v":40964,"vw":39.358749},{"c":39.15,"h":39.15,"l":38.87,"n":365,"o":39.1,"t":"2025-09-16T04:00:00Z","v":42036,"vw":38.986528},{"c":39.13,"h":39.5558,"l":39.02,"n":574,"o":39.41,"t":"2025-09-17T04:00:00Z","v":77433,"vw":39.287944},{"c":39.3143,"h":39.32,"l":39.11,"n":200,"o":39.26,"t":"2025-09-18T04:00:00Z","v":15061,"vw":39.217762},{"c":39.1,"h":39.38,"l":39.07,"n":409,"o":39.34,"t":"2025-09-19T04:00:00Z","v":31326,"vw":39.200298},{"c":39.2771,"h":39.34,"l":39.12,"n":265,"o":39.31,"t":"2025-09-22T04:00:00Z","v":21669,"vw":39.239739},{"c":38.525,"h":38.891,"l":38.36,"n":617,"o":38.89,"t":"2025-09-23T04:00:00Z","v":139452,"vw":38.641687},{"c":38.3,"h":38.62,"l":38.23,"n":1047,"o":38.61,"t":"2025-09-24T04:00:00Z","v":166525,"vw":38.400661},{"c":38.397,"h":38.63,"l":38.2241,"n":325,"o":38.46,"t":"2025-09-25T04:00:00Z","v":68729,"vw":38.445898},{"c":38.04,"h":38.1,"l":37.83,"n":376,"o":38.1,"t":"2025-09-26T04:00:00Z","v":101302,"vw":37.922896},{"c":38.88,"h":39.01,"l":38.77,"n":475,"o":38.91,"t":"2025-09-29T04:00:00Z","v":44730,"vw":38.863297},{"c":39.46,"h":39.5399,"l":39.3,"n":258,"o":39.3,"t":"2025-09-30T04:00:00Z","v":19390,"vw":39.442524},{"c":39.62,"h":39.6997,"l":39.43,"n":576,"o":39.51,"t":"2025-10-01T04:00:00Z","v":64459,"vw":39.539383},{"c":39.87,"h":40.05,"l":39.7985,"n":405,"o":40.05,"t":"2025-10-02T04:00:00Z","v":33961,"vw":39.889781},{"c":39.76,"h":39.86,"l":39.5946,"n":370,"o":39.86,"t":"2025-10-03T04:00:00Z","v":32928,"vw":39.737142},{"c":39.75,"h":39.865,"l":39.58,"n":624,"o":39.61,"t":"2025-10-06T04:00:00Z","v":89633,"vw":39.748585},{"c":39.51,"h":39.96,"l":39.3085,"n":382,"o":39.96,"t":"2025-10-07T04:00:00Z","v":25251,"vw":39.56118},{"c":39.52,"h":39.55,"l":39.3299,"n":311,"o":39.44,"t":"2025-10-08T04:00:00Z","v":32398,"vw":39.448224},{"c":38.41,"h":39.11,"l":38.41,"n":600,"o":39.11,"t":"2025-10-09T04:00:00Z","v":38867,"vw":38.661908},{"c":35.98,"h":38.035,"l":35.82,"n":1230,"o":38.01,"t":"2025-10-10T04:00:00Z","v":116079,"vw":36.649233},{"c":37.44,"h":37.82,"l":37.34,"n":977,"o":37.66,"t":"2025-10-13T04:00:00Z","v":129741,"vw":37.491279},{"c":36.57,"h":36.75,"l":36.35,"n":664,"o":36.44,"t":"2025-10-14T04:00:00Z","v":61057,"vw":36.545062},{"c":37.34,"h":37.5299,"l":37.07,"n":328,"o":37.33,"t":"2025-10-15T04:00:00Z","v":24366,"vw":37.336357},{"c":37.4833,"h":37.599,"l":37.32,"n":374,"o":37.42,"t":"2025-10-16T04:00:00Z","v":22871,"vw":37.446856},{"c":36.69,"h":36.719,"l":36.3201,"n":341,"o":36.45,"t":"2025-10-17T04:00:00Z","v":25375,"vw":36.571614},{"c":36.68,"h":36.879,"l":36.47,"n":305,"o":36.54,"t":"2025-10-20T04:00:00Z","v":24395,"vw":36.714765},{"c":36.36,"h":36.76,"l":36.36,"n":302,"o":36.76,"t":"2025-10-21T04:00:00Z","v":31026,"vw":36.569954},{"c":36.15,"h":36.595,"l":36.07,"n":421,"o":36.39,"t":"2025-10-22T04:00:00Z","v":25978,"vw":36.325169},{"c":36.19,"h":36.36,"l":36.05,"n":265,"o":36.13,"t":"2025-10-23T04:00:00Z","v":20409,"vw":36.162967},{"c":36.39,"h":36.4999,"l":36.37,"n":130,"o":36.49,"t":"2025-10-24T04:00:00Z","v":4434,"vw":36.435479},{"c":37.03,"h":37.06,"l":36.9,"n":325,"o":36.97,"t":"2025-10-27T04:00:00Z","v":30841,"vw":36.994542},{"c":36.4613,"h":36.52,"l":36.23,"n":292,"o":36.42,"t":"2025-10-28T04:00:00Z","v":29170,"vw":36.360988},{"c":36.63,"h":36.75,"l":36.45,"n":163,"o":36.49,"t":"2025-10-29T04:00:00Z","v":9882,"vw":36.599905},{"c":36.22,"h":36.3144,"l":36.05,"n":164,"o":36.13,"t":"2025-10-30T04:00:00Z","v":6394,"vw":36.17683},{"c":36.27,"h":36.2799,"l":35.94,"n":317,"o":36.01,"t":"2025-10-31T04:00:00Z","v":14664,"vw":36.103401},{"c":36.46,"h":36.46,"l":36.2801,"n":396,"o":36.41,"t":"2025-11-03T05:00:00Z","v":47015,"vw":36.392708},{"c":35.7,"h":35.96,"l":35.64,"n":359,"o":35.96,"t":"2025-11-04T05:00:00Z","v":37886,"vw":35.760439},{"c":35.87,"h":35.9991,"l":35.75,"n":249,"o":35.75,"t":"2025-11-05T05:00:00Z","v":62946,"vw":35.913665},{"c":35.9,"h":36.17,"l":35.8985,"n":155,"o":36.17,"t":"2025-11-06T05:00:00Z","v":13023,"vw":36.03474},{"c":35.6343,"h":35.6343,"l":35.34,"n":215,"o":35.52,"t":"2025-11-07T05:00:00Z","v":10087,"vw":35.440401},{"c":36.3648,"h":36.46,"l":36.1301,"n":216,"o":36.16,"t":"2025-11-10T05:00:00Z","v":18023,"vw":36.246779},{"c":36.54,"h":36.64,"l":36.51,"n":245,"o":36.57,"t":"2025-11-11T05:00:00Z","v":10198,"vw":36.571767},{"c":36.62,"h":36.62,"l":36.385,"n":254,"o":36.45,"t":"2025-11-12T05:00:00Z","v":18849,"vw":36.492439},{"c":36.34,"h":36.8,"l":36.31,"n":657,"o":36.77,"t":"2025-11-13T05:00:00Z","v":74957,"vw":36.50253},{"c":36.31,"h":36.48,"l":36.1,"n":340,"o":36.31,"t":"2025-11-14T05:00:00Z","v":31144,"vw":36.370011},{"c":35.768,"h":36.0123,"l":35.7,"n":219,"o":35.86,"t":"2025-11-17T05:00:00Z","v":16864,"vw":35.849926},{"c":35.12,"h":35.255,"l":35.01,"n":200,"o":35.14,"t":"2025-11-18T05:00:00Z","v":33752,"vw":35.159997},{"c":35.07,"h":35.205,"l":35.06,"n":108,"o":35.14,"t":"2025-11-19T05:00:00Z","v":5367,"vw":35.109402},{"c":34.76,"h":35.31,"l":34.76,"n":264,"o":35.31,"t":"2025-11-20T05:00:00Z","v":40152,"vw":34.945848},{"c":34.26,"h":34.44,"l":33.865,"n":547,"o":34.06,"t":"2025-11-21T05:00:00Z","v":83983,"vw":34.12491},{"c":34.91,"h":34.9399,"l":34.66,"n":136,"o":34.66,"t":"2025-11-24T05:00:00Z","v":16652,"vw":34.79112},{"c":35.19,"h":35.19,"l":34.9151,"n":180,"o":35,"t":"2025-11-25T05:00:00Z","v":15607,"vw":35.068311},{"c":35.12,"h":35.17,"l":35.04,"n":190,"o":35.06,"t":"2025-11-26T05:00:00Z","v":8797,"vw":35.09196},{"c":35.5346,"h":35.57,"l":35.4207,"n":104,"o":35.43,"t":"2025-11-28T05:00:00Z","v":7412,"vw":35.469844},{"c":35.5475,"h":35.66,"l":35.52,"n":175,"o":35.58,"t":"2025-12-01T05:00:00Z","v":15620,"vw":35.605168},{"c":35.41,"h":35.51,"l":35.3915,"n":119,"o":35.44,"t":"2025-12-02T05:00:00Z","v":7478,"vw":35.442356},{"c":35.3019,"h":35.35,"l":35.09,"n":145,"o":35.09,"t":"2025-12-03T05:00:00Z","v":22050,"vw":35.21234},{"c":35.3855,"h":35.46,"l":35.3855,"n":108,"o":35.39,"t":"2025-12-04T05:00:00Z","v":22643,"vw":35.423981},{"c":35.41,"h":35.5531,"l":35.41,"n":132,"o":35.47,"t":"2025-12-05T05:00:00Z","v":23834,"vw":35.474322},{"c":35.2299,"h":35.29,"l":35.1,"n":141,"o":35.29,"t":"2025-12-08T05:00:00Z","v":6657,"vw":35.208508},{"c":34.589,"h":34.64,"l":34.51,"n":177,"o":34.62,"t":"2025-12-09T05:00:00Z","v":13808,"vw":34.577404},{"c":34.85,"h":34.8605,"l":34.57,"n":249,"o":34.7,"t":"2025-12-10T05:00:00Z","v":33622,"vw":34.68175},{"c":34.605,"h":34.605,"l":34.29,"n":164,"o":34.43,"t":"2025-12-11T05:00:00Z","v":13982,"vw":34.445189},{"c":34.529,"h":34.95,"l":34.5018,"n":145,"o":34.835,"t":"2025-12-12T05:00:00Z","v":11664,"vw":34.619936},{"c":34.43,"h":34.73,"l":34.43,"n":282,"o":34.73,"t":"2025-12-15T05:00:00Z","v":52366,"vw":34.582984},{"c":32.81,"h":32.81,"l":32.55,"n":225,"o":32.76,"t":"2025-12-16T05:00:00Z","v":20955,"vw":32.659423},{"c":32.69,"h":33.02,"l":32.69,"n":227,"o":32.85,"t":"2025-12-17T05:00:00Z","v":21331,"vw":32.945855},{"c":32.77,"h":32.94,"l":32.76,"n":265,"o":32.87,"t":"2025-12-18T05:00:00Z","v":14570,"vw":32.841163},{"c":33.35,"h":33.36,"l":32.97,"n":247,"o":33.11,"t":"2025-12-19T05:00:00Z","v":23489,"vw":33.202131},{"c":33.2149,"h":33.42,"l":33.16,"n":461,"o":33.32,"t":"2025-12-22T05:00:00Z","v":75112,"vw":33.27086},{"c":33.24,"h":33.27,"l":33.09,"n":145,"o":33.21,"t":"2025-12-23T05:00:00Z","v":11166,"vw":33.176442},{"c":33.3215,"h":33.389,"l":33.315,"n":63,"o":33.389,"t":"2025-12-24T05:00:00Z","v":2092,"vw":33.349557},{"c":33.56,"h":33.61,"l":33.4401,"n":126,"o":33.45,"t":"2025-12-26T05:00:00Z","v":8549,"vw":33.488157},{"c":32.853,"h":32.864,"l":32.71,"n":630,"o":32.8,"t":"2025-12-29T05:00:00Z","v":29264,"vw":32.787308},{"c":32.75,"h":32.859,"l":32.72,"n":250,"o":32.85,"t":"2025-12-30T05:00:00Z","v":23272,"vw":32.778164},{"c":32.7628,"h":32.8,"l":32.7,"n":151,"o":32.8,"t":"2025-12-31T05:00:00Z","v":10030,"vw":32.731629},{"c":33.38,"h":33.38,"l":33.12,"n":192,"o":33.12,"t":"2026-01-02T05:00:00Z","v":11924,"vw":33.27453},{"c":33.8887,"h":33.8887,"l":33.4601,"n":198,"o":33.47,"t":"2026-01-05T05:00:00Z","v":10205,"vw":33.682594},{"c":33.921,"h":34.055,"l":33.8546,"n":262,"o":34.02,"t":"2026-01-06T05:00:00Z","v":31891,"vw":33.947346},{"c":34.02,"h":34.11,"l":33.98,"n":126,"o":34.06,"t":"2026-01-07T05:00:00Z","v":9391,"vw":34.043188},{"c":34.135,"h":34.179,"l":33.9121,"n":115,"o":33.92,"t":"2026-01-08T05:00:00Z","v":5836,"vw":34.00311},{"c":34.37,"h":34.39,"l":34.1816,"n":201,"o":34.39,"t":"2026-01-09T05:00:00Z","v":20503,"vw":34.332684},{"c":34.96,"h":34.96,"l":34.445,"n":396,"o":34.6,"t":"2026-01-12T05:00:00Z","v":48658,"vw":34.710184},{"c":34.7853,"h":34.9199,"l":34.6272,"n":157,"o":34.9199,"t":"2026-01-13T05:00:00Z","v":9057,"vw":34.792244},{"c":34.96,"h":34.96,"l":34.7484,"n":199,"o":34.84,"t":"2026-01-14T05:00:00Z","v":19906,"vw":34.847022},{"c":35.07,"h":35.14,"l":34.86,"n":208,"o":34.98,"t":"2026-01-15T05:00:00Z","v":17379,"vw":35.026008},{"c":34.83,"h":34.93,"l":34.7,"n":191,"o":34.93,"t":"2026-01-16T05:00:00Z","v":8447,"vw":34.800801},{"c":34.765,"h":34.86,"l":34.75,"n":185,"o":34.75,"t":"2026-01-20T05:00:00Z","v":8320,"vw":34.784564},{"c":35.45,"h":35.52,"l":35.22,"n":231,"o":35.29,"t":"2026-01-21T05:00:00Z","v":19965,"vw":35.334298},{"c":35.57,"h":35.79,"l":35.475,"n":368,"o":35.57,"t":"2026-01-22T05:00:00Z","v":63159,"vw":35.666892},{"c":35.64,"h":35.68,"l":35.51,"n":446,"o":35.57,"t":"2026-01-23T05:00:00Z","v":90780,"vw":35.618896},{"c":35.5492,"h":35.64,"l":35.39,"n":145,"o":35.39,"t":"2026-01-26T05:00:00Z","v":6603,"vw":35.498639},{"c":35.75,"h":35.771,"l":35.64,"n":179,"o":35.64,"t":"2026-01-27T05:00:00Z","v":8829,"vw":35.717053},{"c":35.55,"h":35.7767,"l":35.5,"n":328,"o":35.73,"t":"2026-01-28T05:00:00Z","v":48052,"vw":35.577992},{"c":35.71,"h":35.999,"l":35.331,"n":158,"o":35.91,"t":"2026-01-29T05:00:00Z","v":14268,"vw":35.735835},{"c":35.21,"h":35.545,"l":35.05,"n":224,"o":35.49,"t":"2026-01-30T05:00:00Z","v":18392,"vw":35.286623},{"c":34.42,"h":34.519,"l":34.3701,"n":182,"o":34.42,"t":"2026-02-02T05:00:00Z","v":7254,"vw":34.408547},{"c":34.64,"h":34.81,"l":34.43,"n":186,"o":34.68,"t":"2026-02-03T05:00:00Z","v":11430,"vw":34.578441},{"c":34.5144,"h":34.93,"l":34.37,"n":180,"o":34.93,"t":"2026-02-04T05:00:00Z","v":13180,"vw":34.612219},{"c":34.37,"h":34.68,"l":34.37,"n":175,"o":34.56,"t":"2026-02-05T05:00:00Z","v":21968,"vw":34.4835},{"c":35.32,"h":35.34,"l":34.89,"n":257,"o":34.89,"t":"2026-02-06T05:00:00Z","v":32213,"vw":35.136532},{"c":35.77,"h":35.8,"l":35.43,"n":472,"o":35.5,"t":"2026-02-09T05:00:00Z","v":30218,"vw":35.623509},{"c":35.95,"h":36.01,"l":35.78,"n":137,"o":35.9,"t":"2026-02-10T05:00:00Z","v":11600,"vw":35.916182},{"c":36.21,"h":36.29,"l":36.02,"n":189,"o":36.07,"t":"2026-02-11T05:00:00Z","v":17621,"vw":36.131998},{"c":35.85,"h":36.28,"l":35.7486,"n":195,"o":36.28,"t":"2026-02-12T05:00:00Z","v":20666,"vw":35.897394},{"c":36.03,"h":36.14,"l":35.885,"n":195,"o":36.04,"t":"2026-02-13T05:00:00Z","v":19406,"vw":36.017406},{"c":36.21,"h":36.29,"l":35.91,"n":281,"o":36.01,"t":"2026-02-17T05:00:00Z","v":15088,"vw":36.166974},{"c":36.24,"h":36.41,"l":36.23,"n":121,"o":36.23,"t":"2026-02-18T05:00:00Z","v":8036,"vw":36.292833},{"c":36.29,"h":36.38,"l":36.15,"n":168,"o":36.2,"t":"2026-02-19T05:00:00Z","v":15372,"vw":36.241813},{"c":36.55,"h":36.55,"l":36.16,"n":163,"o":36.18,"t":"2026-02-20T05:00:00Z","v":13617,"vw":36.424472},{"c":36.36,"h":36.7,"l":36.339,"n":235,"o":36.58,"t":"2026-02-23T05:00:00Z","v":16655,"vw":36.497787},{"c":36.43,"h":36.479,"l":36.19,"n":90,"o":36.19,"t":"2026-02-24T05:00:00Z","v":3989,"vw":36.356071},{"c":36.59,"h":36.59,"l":36.3818,"n":127,"o":36.58,"t":"2026-02-25T05:00:00Z","v":7391,"vw":36.517392},{"c":35.79,"h":35.84,"l":35.62,"n":231,"o":35.84,"t":"2026-02-26T05:00:00Z","v":18310,"vw":35.756672},{"c":35.91,"h":36,"l":35.82,"n":198,"o":35.87,"t":"2026-02-27T05:00:00Z","v":21655,"vw":35.912785},{"c":35.49,"h":35.62,"l":34.85,"n":477,"o":34.93,"t":"2026-03-02T05:00:00Z","v":35381,"vw":35.315255},{"c":33.74,"h":33.863,"l":33.32,"n":330,"o":33.75,"t":"2026-03-03T05:00:00Z","v":35860,"vw":33.59681},{"c":33.99,"h":34.1,"l":33.65,"n":314,"o":33.72,"t":"2026-03-04T05:00:00Z","v":125649,"vw":33.877832},{"c":33.54,"h":33.855,"l":33.4947,"n":239,"o":33.75,"t":"2026-03-05T05:00:00Z","v":120660,"vw":33.561491},{"c":33.76,"h":33.915,"l":33.6,"n":645,"o":33.82,"t":"2026-03-06T05:00:00Z","v":25538,"vw":33.794932},{"c":34.21,"h":34.39,"l":33.7531,"n":631,"o":33.82,"t":"2026-03-09T04:00:00Z","v":67164,"vw":33.937911},{"c":34.39,"h":34.7201,"l":34.39,"n":153,"o":34.42,"t":"2026-03-10T04:00:00Z","v":7773,"vw":34.563452},{"c":34.417,"h":34.52,"l":34.28,"n":104,"o":34.52,"t":"2026-03-11T04:00:00Z","v":6851,"vw":34.38417},{"c":34.14,"h":34.32,"l":34.045,"n":230,"o":34.32,"t":"2026-03-12T04:00:00Z","v":21615,"vw":34.146214},{"c":33.8476,"h":34.2546,"l":33.775,"n":270,"o":34.2,"t":"2026-03-13T04:00:00Z","v":21527,"vw":33.91972},{"c":33.92,"h":34.055,"l":33.87,"n":114,"o":34.02,"t":"2026-03-16T04:00:00Z","v":5961,"vw":33.980611},{"c":33.88,"h":33.99,"l":33.735,"n":93,"o":33.99,"t":"2026-03-17T04:00:00Z","v":6827,"vw":33.813769},{"c":33.39,"h":33.97,"l":33.38,"n":470,"o":33.83,"t":"2026-03-18T04:00:00Z","v":39835,"vw":33.58183},{"c":33.16,"h":33.29,"l":32.875,"n":337,"o":32.99,"t":"2026-03-19T04:00:00Z","v":44736,"vw":32.962103},{"c":32.2589,"h":32.54,"l":32.1501,"n":224,"o":32.54,"t":"2026-03-20T04:00:00Z","v":30951,"vw":32.269035},{"c":32.33,"h":32.45,"l":32,"n":361,"o":32.21,"t":"2026-03-23T04:00:00Z","v":62142,"vw":32.267028},{"c":32.31,"h":32.43,"l":32.12,"n":141,"o":32.12,"t":"2026-03-24T04:00:00Z","v":10383,"vw":32.288664},{"c":32.75,"h":33.05,"l":32.74,"n":149,"o":32.92,"t":"2026-03-25T04:00:00Z","v":15949,"vw":32.900554},{"c":31.73,"h":32.19,"l":31.73,"n":130,"o":32.11,"t":"2026-03-26T04:00:00Z","v":10419,"vw":31.975524},{"c":32.05,"h":32.51,"l":32.05,"n":178,"o":32.38,"t":"2026-03-27T04:00:00Z","v":15168,"vw":32.343099},{"c":32.09,"h":32.36,"l":32.07,"n":184,"o":32.34,"t":"2026-03-30T04:00:00Z","v":16135,"vw":32.270767},{"c":32.51,"h":32.54,"l":31.77,"n":216,"o":31.82,"t":"2026-03-31T04:00:00Z","v":22331,"vw":31.957381},{"c":33.1,"h":33.25,"l":32.98,"n":108,"o":32.98,"t":"2026-04-01T04:00:00Z","v":7822,"vw":33.038199},{"c":32.961,"h":32.9854,"l":32.54,"n":97,"o":32.54,"t":"2026-04-02T04:00:00Z","v":3875,"vw":32.868273},{"c":33.0012,"h":33.07,"l":32.78,"n":145,"o":32.78,"t":"2026-04-06T04:00:00Z","v":8948,"vw":32.931005},{"c":32.99,"h":32.99,"l":32.625,"n":130,"o":32.93,"t":"2026-04-07T04:00:00Z","v":12341,"vw":32.703832},{"c":33.7899,"h":34.225,"l":33.61,"n":179,"o":34.01,"t":"2026-04-08T04:00:00Z","v":23606,"vw":33.797849},{"c":33.637,"h":33.637,"l":33.32,"n":148,"o":33.47,"t":"2026-04-09T04:00:00Z","v":17348,"vw":33.535642},{"c":33.7625,"h":33.85,"l":33.6755,"n":129,"o":33.82,"t":"2026-04-10T04:00:00Z","v":6488,"vw":33.788563},{"c":33.65,"h":33.68,"l":33.44,"n":149,"o":33.45,"t":"2026-04-13T04:00:00Z","v":8279,"vw":33.567363},{"c":34.08,"h":34.18,"l":33.87,"n":324,"o":33.87,"t":"2026-04-14T04:00:00Z","v":42510,"vw":34.001345},{"c":34.1,"h":34.135,"l":33.9416,"n":188,"o":33.9416,"t":"2026-04-15T04:00:00Z","v":18191,"vw":34.078715},{"c":34.17,"h":34.34,"l":34.12,"n":94,"o":34.34,"t":"2026-04-16T04:00:00Z","v":5009,"vw":34.226699},{"c":34.73,"h":34.88,"l":34.62,"n":417,"o":34.74,"t":"2026-04-17T04:00:00Z","v":31290,"vw":34.793129},{"c":34.66,"h":34.72,"l":34.505,"n":186,"o":34.58,"t":"2026-04-20T04:00:00Z","v":13893,"vw":34.631825},{"c":34.19,"h":34.52,"l":34.11,"n":426,"o":34.51,"t":"2026-04-21T04:00:00Z","v":45438,"vw":34.282888},{"c":34.238,"h":34.38,"l":34.1201,"n":163,"o":34.26,"t":"2026-04-22T04:00:00Z","v":18654,"vw":34.23871},{"c":33.75,"h":33.97,"l":33.55,"n":142,"o":33.95,"t":"2026-04-23T04:00:00Z","v":21131,"vw":33.787326},{"c":33.8,"h":33.92,"l":33.67,"n":163,"o":33.83,"t":"2026-04-24T04:00:00Z","v":5303,"vw":33.804569},{"c":33.485,"h":33.58,"l":33.425,"n":186,"o":33.55,"t":"2026-04-27T04:00:00Z","v":28767,"vw":33.474612},{"c":33.1973,"h":33.36,"l":33.15,"n":325,"o":33.22,"t":"2026-04-28T04:00:00Z","v":52816,"vw":33.203895},{"c":33.3203,"h":33.49,"l":33.2815,"n":128,"o":33.49,"t":"2026-04-29T04:00:00Z","v":8908,"vw":33.361844},{"c":33.475,"h":33.51,"l":33.32,"n":208,"o":33.32,"t":"2026-04-30T04:00:00Z","v":16794,"vw":33.458549},{"c":33.5459,"h":33.7,"l":33.54,"n":140,"o":33.7,"t":"2026-05-01T04:00:00Z","v":8345,"vw":33.575371},{"c":33.42,"h":33.62,"l":33.375,"n":143,"o":33.44,"t":"2026-05-04T04:00:00Z","v":11866,"vw":33.463874},{"c":33.3561,"h":33.49,"l":33.325,"n":270,"o":33.48,"t":"2026-05-05T04:00:00Z","v":126618,"vw":33.382842},{"c":33.76,"h":33.79,"l":33.48,"n":323,"o":33.62,"t":"2026-05-06T04:00:00Z","v":29525,"vw":33.613649},{"c":33.67,"h":34.16,"l":33.66,"n":164,"o":34.16,"t":"2026-05-07T04:00:00Z","v":15718,"vw":33.788434},{"c":34.2295,"h":34.39,"l":34.14,"n":99,"o":34.24,"t":"2026-05-08T04:00:00Z","v":4605,"vw":34.264055},{"c":34.55,"h":34.68,"l":34.5,"n":171,"o":34.5,"t":"2026-05-11T04:00:00Z","v":11533,"vw":34.563483},{"c":34.04,"h":34.16,"l":33.78,"n":128,"o":34.16,"t":"2026-05-12T04:00:00Z","v":11010,"vw":33.964674},{"c":34.27,"h":34.39,"l":33.61,"n":228,"o":33.61,"t":"2026-05-13T04:00:00Z","v":25396,"vw":34.221335},{"c":33.3427,"h":33.51,"l":33.1371,"n":185,"o":33.51,"t":"2026-05-14T04:00:00Z","v":22039,"vw":33.335205},{"c":32.75,"h":32.88,"l":32.62,"n":224,"o":32.88,"t":"2026-05-15T04:00:00Z","v":18711,"vw":32.711848},{"c":32.12,"h":32.32,"l":32.11,"n":160,"o":32.24,"t":"2026-05-18T04:00:00Z","v":14087,"vw":32.234521},{"c":32.018,"h":32.0401,"l":31.95,"n":87,"o":32.04,"t":"2026-05-19T04:00:00Z","v":3906,"vw":32.001899},{"c":32.08,"h":32.1086,"l":31.81,"n":109,"o":31.97,"t":"2026-05-20T04:00:00Z","v":12785,"vw":32.009167},{"c":31.72,"h":31.89,"l":31.56,"n":135,"o":31.68,"t":"2026-05-21T04:00:00Z","v":10333,"vw":31.745718},{"c":31.65,"h":31.67,"l":31.32,"n":212,"o":31.45,"t":"2026-05-22T04:00:00Z","v":25375,"vw":31.575003},{"c":31.9174,"h":31.94,"l":31.73,"n":154,"o":31.73,"t":"2026-05-26T04:00:00Z","v":12339,"vw":31.832382},{"c":31.6895,"h":31.77,"l":31.5,"n":150,"o":31.54,"t":"2026-05-27T04:00:00Z","v":15214,"vw":31.723642},{"c":31.48,"h":31.4899,"l":31.16,"n":146,"o":31.16,"t":"2026-05-28T04:00:00Z","v":18874,"vw":31.397028},{"c":31.43,"h":31.54,"l":31.33,"n":135,"o":31.33,"t":"2026-05-29T04:00:00Z","v":5709,"vw":31.40043},{"c":31.7649,"h":31.84,"l":31.552,"n":109,"o":31.61,"t":"2026-06-01T04:00:00Z","v":5050,"vw":31.653509},{"c":32.01,"h":32.12,"l":31.94,"n":172,"o":31.98,"t":"2026-06-02T04:00:00Z","v":15374,"vw":32.022816},{"c":31.29,"h":31.55,"l":31.29,"n":110,"o":31.55,"t":"2026-06-03T04:00:00Z","v":15999,"vw":31.488351},{"c":31.288,"h":31.47,"l":31.25,"n":93,"o":31.47,"t":"2026-06-04T04:00:00Z","v":9592,"vw":31.419507},{"c":30.25,"h":30.65,"l":30.1901,"n":207,"o":30.65,"t":"2026-06-05T04:00:00Z","v":20171,"vw":30.418837},{"c":30.19,"h":30.3,"l":30.18,"n":131,"o":30.3,"t":"2026-06-08T04:00:00Z","v":6978,"vw":30.247445},{"c":30.3734,"h":30.7,"l":30.08,"n":145,"o":30.64,"t":"2026-06-09T04:00:00Z","v":14028,"vw":30.369047},{"c":30.32,"h":30.63,"l":30.305,"n":130,"o":30.41,"t":"2026-06-10T04:00:00Z","v":9203,"vw":30.489223},{"c":30.615,"h":30.615,"l":30.12,"n":127,"o":30.15,"t":"2026-06-11T04:00:00Z","v":10063,"vw":30.297888},{"c":30.68,"h":30.75,"l":30.565,"n":184,"o":30.75,"t":"2026-06-12T04:00:00Z","v":21830,"vw":30.651014},{"c":30.69,"h":30.8,"l":30.49,"n":132,"o":30.6,"t":"2026-06-15T04:00:00Z","v":9365,"vw":30.666956},{"c":30.15,"h":30.1892,"l":30.0696,"n":126,"o":30.13,"t":"2026-06-16T04:00:00Z","v":6815,"vw":30.140682},{"c":29.71,"h":30.23,"l":29.64,"n":251,"o":30.03,"t":"2026-06-17T04:00:00Z","v":15268,"vw":30.036161},{"c":29.548,"h":29.77,"l":29.54,"n":188,"o":29.67,"t":"2026-06-18T04:00:00Z","v":10725,"vw":29.62804},{"c":29.66,"h":29.97,"l":29.65,"n":184,"o":29.71,"t":"2026-06-22T04:00:00Z","v":6658,"vw":29.782363},{"c":29.09,"h":29.3,"l":29.07,"n":138,"o":29.1,"t":"2026-06-23T04:00:00Z","v":18394,"vw":29.171204},{"c":28.63,"h":28.85,"l":28.63,"n":297,"o":28.755,"t":"2026-06-24T04:00:00Z","v":43101,"vw":28.787665},{"c":28.3,"h":28.46,"l":28.12,"n":168,"o":28.46,"t":"2026-06-25T04:00:00Z","v":10085,"vw":28.243854},{"c":28.12,"h":28.18,"l":27.93,"n":143,"o":27.93,"t":"2026-06-26T04:00:00Z","v":7949,"vw":28.075878},{"c":28.39,"h":28.49,"l":28.31,"n":153,"o":28.31,"t":"2026-06-29T04:00:00Z","v":14745,"vw":28.402354},{"c":28.16,"h":28.27,"l":28.16,"n":143,"o":28.22,"t":"2026-06-30T04:00:00Z","v":6888,"vw":28.221008},{"c":28.51,"h":28.648,"l":28.08,"n":153,"o":28.08,"t":"2026-07-01T04:00:00Z","v":10723,"vw":28.530007},{"c":28.36,"h":28.67,"l":28.26,"n":97,"o":28.67,"t":"2026-07-02T04:00:00Z","v":6031,"vw":28.339786},{"c":29.17,"h":29.24,"l":29.07,"n":143,"o":29.15,"t":"2026-07-06T04:00:00Z","v":16447,"vw":29.138401},{"c":28.73,"h":28.81,"l":28.67,"n":110,"o":28.81,"t":"2026-07-07T04:00:00Z","v":4656,"vw":28.767954},{"c":28.54,"h":28.73,"l":28.4801,"n":92,"o":28.58,"t":"2026-07-08T04:00:00Z","v":9086,"vw":28.596642},{"c":28.61,"h":28.61,"l":28.5,"n":71,"o":28.5,"t":"2026-07-09T04:00:00Z","v":1426,"vw":28.525788},{"c":28.7,"h":28.735,"l":28.6715,"n":70,"o":28.71,"t":"2026-07-10T04:00:00Z","v":4513,"vw":28.705809},{"c":27.95,"h":28.2402,"l":27.93,"n":274,"o":28.19,"t":"2026-07-13T04:00:00Z","v":15357,"vw":28.066134},{"c":28.45,"h":28.58,"l":28.4017,"n":62,"o":28.58,"t":"2026-07-14T04:00:00Z","v":1615,"vw":28.47917},{"c":28.86,"h":29.03,"l":28.82,"n":105,"o":28.82,"t":"2026-07-15T04:00:00Z","v":7076,"vw":28.881517},{"c":29.02,"h":29.17,"l":29.02,"n":89,"o":29.15,"t":"2026-07-16T04:00:00Z","v":7171,"vw":29.122659},{"c":28.2,"h":28.24,"l":28.08,"n":136,"o":28.08,"t":"2026-07-17T04:00:00Z","v":8344,"vw":28.133699},{"c":28.52,"h":28.71,"l":28.52,"n":94,"o":28.63,"t":"2026-07-20T04:00:00Z","v":3066,"vw":28.646257},{"c":28.83,"h":28.92,"l":28.8,"n":128,"o":28.88,"t":"2026-07-21T04:00:00Z","v":14984,"vw":28.871337},{"c":28.87,"h":28.965,"l":28.87,"n":73,"o":28.95,"t":"2026-07-22T04:00:00Z","v":3813,"vw":28.93023},{"c":28.62,"h":28.86,"l":28.61,"n":82,"o":28.86,"t":"2026-07-23T04:00:00Z","v":3726,"vw":28.675131},{"c":28.29,"h":28.4201,"l":28.29,"n":97,"o":28.35,"t":"2026-07-24T04:00:00Z","v":2582,"vw":28.383012},{"c":28.57,"h":28.67,"l":28.53,"n":99,"o":28.6,"t":"2026-07-27T04:00:00Z","v":6665,"vw":28.60497},{"c":28.41,"h":28.47,"l":28.23,"n":98,"o":28.29,"t":"2026-07-28T04:00:00Z","v":4145,"vw":28.335086},{"c":28.68,"h":28.89,"l":28.57,"n":125,"o":28.66,"t":"2026-07-29T04:00:00Z","v":10288,"vw":28.765832},{"c":28.7,"h":28.8,"l":28.545,"n":154,"o":28.65,"t":"2026-07-30T04:00:00Z","v":11591,"vw":28.644833},{"c":28.86,"h":28.86,"l":28.7,"n":102,"o":28.74,"t":"2026-07-31T04:00:00Z","v":5686,"vw":28.793077},{"c":28.78,"h":28.89,"l":28.73,"n":140,"o":28.78,"t":"2026-08-03T04:00:00Z","v":12257,"vw":28.784095},{"c":29.17,"h":29.215,"l":28.911,"n":204,"o":28.92,"t":"2026-08-04T04:00:00Z","v":15278,"vw":29.000316},{"c":29.36,"h":29.61,"l":29.34,"n":160,"o":29.5,"t":"2026-08-05T04:00:00Z","v":13457,"vw":29.437011},{"c":29.1,"h":29.19,"l":29.0861,"n":134,"o":29.09,"t":"2026-08-06T04:00:00Z","v":18219,"vw":29.116085},{"c":29.49,"h":29.625,"l":29.4,"n":332,"o":29.59,"t":"2026-08-07T04:00:00Z","v":31013,"vw":29.528325},{"c":29.9,"h":29.93,"l":29.69,"n":131,"o":29.77,"t":"2026-08-10T04:00:00Z","v":10413,"vw":29.800496},{"c":29.46,"h":29.55,"l":29.43,"n":118,"o":29.54,"t":"2026-08-11T04:00:00Z","v":4483,"vw":29.51784},{"c":29.6,"h":29.71,"l":29.6,"n":76,"o":29.6,"t":"2026-08-12T04:00:00Z","v":5939,"vw":29.628318},{"c":29.31,"h":29.3999,"l":29.27,"n":135,"o":29.31,"t":"2026-08-13T04:00:00Z","v":24275,"vw":29.363913},{"c":29.46,"h":29.6,"l":29.46,"n":81,"o":29.57,"t":"2026-08-14T04:00:00Z","v":3608,"vw":29.587845},{"c":29.55,"h":29.65,"l":29.55,"n":69,"o":29.635,"t":"2026-08-17T04:00:00Z","v":1486,"vw":29.595935},{"c":29.33,"h":29.51,"l":29.33,"n":82,"o":29.45,"t":"2026-08-18T04:00:00Z","v":4139,"vw":29.463703},{"c":29.15,"h":29.21,"l":29.1208,"n":100,"o":29.14,"t":"2026-08-19T04:00:00Z","v":5264,"vw":29.151089},{"c":29.11,"h":29.2,"l":29.1,"n":102,"o":29.15,"t":"2026-08-20T04:00:00Z","v":8707,"vw":29.130594},{"c":29.37,"h":29.47,"l":29.37,"n":79,"o":29.47,"t":"2026-08-21T04:00:00Z","v":1280,"vw":29.411183},{"c":29,"h":29.04,"l":28.92,"n":104,"o":29.02,"t":"2026-08-24T04:00:00Z","v":3406,"vw":28.970545},{"c":29.41,"h":29.52,"l":29.35,"n":68,"o":29.35,"t":"2026-08-25T04:00:00Z","v":2046,"vw":29.407665},{"c":29.36,"h":29.4,"l":29.33,"n":75,"o":29.4,"t":"2026-08-26T04:00:00Z","v":4346,"vw":29.363918},{"c":29.3624,"h":29.4,"l":29.34,"n":72,"o":29.4,"t":"2026-08-27T04:00:00Z","v":2604,"vw":29.373886},{"c":29.379,"h":29.52,"l":29.3654,"n":94,"o":29.37,"t":"2026-08-28T04:00:00Z","v":4528,"vw":29.416504},{"c":28.8556,"h":29.07,"l":28.8556,"n":135,"o":29.07,"t":"2026-08-31T04:00:00Z","v":16597,"vw":28.930475},{"c":28.9891,"h":28.995,"l":28.78,"n":95,"o":28.78,"t":"2026-09-01T04:00:00Z","v":2668,"vw":28.865781},{"c":28.6831,"h":28.97,"l":28.55,"n":161,"o":28.7,"t":"2026-09-02T04:00:00Z","v":15359,"vw":28.651883},{"c":28.99,"h":29.0478,"l":28.86,"n":81,"o":28.93,"t":"2026-09-03T04:00:00Z","v":8036,"vw":28.936262},{"c":29.1927,"h":29.24,"l":29.03,"n":205,"o":29.1,"t":"2026-09-04T04:00:00Z","v":15187,"vw":29.14213},{"c":28.8,"h":29.01,"l":28.75,"n":128,"o":29.01,"t":"2026-09-08T04:00:00Z","v":5278,"vw":28.897481},{"c":28.565,"h":28.98,"l":28.5441,"n":91,"o":28.98,"t":"2026-09-09T04:00:00Z","v":3150,"vw":28.713792},{"c":28.0592,"h":28.36,"l":28.02,"n":164,"o":28.36,"t":"2026-09-10T04:00:00Z","v":17258,"vw":28.221206},{"c":27.81,"h":27.9878,"l":27.65,"n":173,"o":27.98,"t":"2026-09-11T04:00:00Z","v":17743,"vw":27.853447},{"c":28.0003,"h":28.165,"l":27.765,"n":159,"o":27.962,"t":"2026-09-14T04:00:00Z","v":9876,"vw":27.891655},{"c":27.66,"h":28,"l":27.66,"n":113,"o":28,"t":"2026-09-15T04:00:00Z","v":24091,"vw":27.698347},{"c":27.295,"h":27.82,"l":27.295,"n":168,"o":27.82,"t":"2026-09-16T04:00:00Z","v":14457,"vw":27.49749},{"c":27.56,"h":27.74,"l":27.55,"n":126,"o":27.58,"t":"2026-09-17T04:00:00Z","v":9055,"vw":27.621017},{"c":27.68,"h":27.74,"l":27.61,"n":95,"o":27.63,"t":"2026-09-18T04:00:00Z","v":5361,"vw":27.679454},{"c":28.22,"h":28.39,"l":28.06,"n":114,"o":28.18,"t":"2026-09-21T04:00:00Z","v":8577,"vw":28.196408},{"c":28.1854,"h":28.43,"l":28.11,"n":98,"o":28.43,"t":"2026-09-22T04:00:00Z","v":5633,"vw":28.235572},{"c":27.8145,"h":28.32,"l":27.8,"n":120,"o":28.32,"t":"2026-09-23T04:00:00Z","v":13335,"vw":28.025547},{"c":27.5751,"h":27.85,"l":27.47,"n":95,"o":27.74,"t":"2026-09-24T04:00:00Z","v":11409,"vw":27.644737},{"c":27.4752,"h":27.56,"l":27.29,"n":133,"o":27.43,"t":"2026-09-25T04:00:00Z","v":12551,"vw":27.437824},{"c":27.5197,"h":27.52,"l":27.3901,"n":76,"o":27.47,"t":"2026-09-28T04:00:00Z","v":2539,"vw":27.432839},{"c":27.65,"h":27.65,"l":27.43,"n":94,"o":27.6,"t":"2026-09-29T04:00:00Z","v":15633,"vw":27.583514},{"c":27.73,"h":27.97,"l":27.72,"n":65,"o":27.97,"t":"2026-09-30T04:00:00Z","v":2818,"vw":27.817937},{"c":27.63,"h":27.925,"l":27.5,"n":121,"o":27.55,"t":"2026-10-01T04:00:00Z","v":8231,"vw":27.73652},{"c":27.0913,"h":27.27,"l":27.035,"n":141,"o":27.27,"t":"2026-10-02T04:00:00Z","v":6044,"vw":27.154755},{"c":27.315,"h":27.3698,"l":27.18,"n":205,"o":27.34,"t":"2026-10-05T04:00:00Z","v":7519,"vw":27.284639},{"c":27.2996,"h":27.3701,"l":27.28,"n":164,"o":27.37,"t":"2026-10-06T04:00:00Z","v":6189,"vw":27.307953},{"c":27.24,"h":27.3,"l":27.13,"n":131,"o":27.278,"t":"2026-10-07T04:00:00Z","v":8369,"vw":27.226366},{"c":26.985,"h":27.15,"l":26.84,"n":150,"o":27.15,"t":"2026-10-08T04:00:00Z","v":10452,"vw":27.074629},{"c":27.45,"h":27.71,"l":27.17,"n":136,"o":27.17,"t":"2026-10-09T04:00:00Z","v":13358,"vw":27.442949},{"c":27.2708,"h":27.555,"l":27.26,"n":84,"o":27.39,"t":"2026-10-12T04:00:00Z","v":4764,"vw":27.385994},{"c":27.34,"h":27.42,"l":27.195,"n":75,"o":27.3,"t":"2026-10-13T04:00:00Z","v":8457,"vw":27.273105},{"c":26.8738,"h":27.03,"l":26.81,"n":89,"o":27,"t":"2026-10-14T04:00:00Z","v":10739,"vw":26.83962},{"c":26.79,"h":27,"l":26.6,"n":133,"o":26.97,"t":"2026-10-15T04:00:00Z","v":15312,"vw":26.916043},{"c":26.78,"h":26.99,"l":26.695,"n":100,"o":26.72,"t":"2026-10-16T04:00:00Z","v":11380,"vw":26.781085},{"c":26.6071,"h":26.97,"l":26.6071,"n":118,"o":26.92,"t":"2026-10-19T04:00:00Z","v":9449,"vw":26.762784},{"c":27.1813,"h":27.28,"l":26.91,"n":123,"o":27.02,"t":"2026-10-20T04:00:00Z","v":14423,"vw":27.153661},{"c":26.7777,"h":27.01,"l":26.71,"n":78,"o":27,"t":"2026-10-21T04:00:00Z","v":8944,"vw":26.911096},{"c":26.22,"h":26.22,"l":25.9,"n":160,"o":26.05,"t":"2026-10-22T04:00:00Z","v":45087,"vw":26.053862}],"volatilityBars":[{"c":28.23,"h":28.23,"l":28.23,"n":2,"o":28.23,"t":"2026-09-21T13:15:00Z","v":178,"vw":28.23},{"c":28.39,"h":28.39,"l":28.18,"n":8,"o":28.18,"t":"2026-09-21T13:30:00Z","v":1907,"vw":28.191282},{"c":28.1954,"h":28.1954,"l":28.1954,"n":1,"o":28.1954,"t":"2026-09-21T14:15:00Z","v":210,"vw":28.1954},{"c":28.0901,"h":28.145,"l":28.06,"n":8,"o":28.145,"t":"2026-09-21T14:45:00Z","v":1603,"vw":28.088724},{"c":28.06,"h":28.06,"l":28.06,"n":2,"o":28.06,"t":"2026-09-21T15:00:00Z","v":101,"vw":28.06},{"c":28.13,"h":28.13,"l":28.13,"n":2,"o":28.13,"t":"2026-09-21T15:15:00Z","v":150,"vw":28.13},{"c":28.1999,"h":28.1999,"l":28.16,"n":2,"o":28.16,"t":"2026-09-21T15:30:00Z","v":275,"vw":28.174509},{"c":28.1802,"h":28.1802,"l":28.18,"n":2,"o":28.18,"t":"2026-09-21T17:15:00Z","v":200,"vw":28.1801},{"c":28.27,"h":28.27,"l":28.27,"n":3,"o":28.27,"t":"2026-09-21T18:00:00Z","v":1769,"vw":28.27},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-09-21T18:15:00Z","v":100,"vw":28.2},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-09-21T18:45:00Z","v":400,"vw":28.27},{"c":28.3112,"h":28.3112,"l":28.22,"n":2,"o":28.22,"t":"2026-09-21T19:00:00Z","v":200,"vw":28.2656},{"c":28.255,"h":28.255,"l":28.255,"n":1,"o":28.255,"t":"2026-09-21T19:15:00Z","v":100,"vw":28.255},{"c":28.245,"h":28.245,"l":28.245,"n":1,"o":28.245,"t":"2026-09-21T19:30:00Z","v":100,"vw":28.245},{"c":28.22,"h":28.27,"l":28.22,"n":5,"o":28.27,"t":"2026-09-21T19:45:00Z","v":577,"vw":28.243785},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-09-22T13:15:00Z","v":100,"vw":28.42},{"c":28.43,"h":28.43,"l":28.43,"n":4,"o":28.43,"t":"2026-09-22T13:30:00Z","v":278,"vw":28.43},{"c":28.37,"h":28.37,"l":28.37,"n":2,"o":28.37,"t":"2026-09-22T14:00:00Z","v":101,"vw":28.37},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-09-22T15:00:00Z","v":100,"vw":28.23},{"c":28.22,"h":28.29,"l":28.22,"n":7,"o":28.29,"t":"2026-09-22T15:45:00Z","v":664,"vw":28.256803},{"c":28.22,"h":28.29,"l":28.22,"n":7,"o":28.29,"t":"2026-09-22T16:15:00Z","v":442,"vw":28.260954},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-09-22T16:30:00Z","v":1093,"vw":28.22},{"c":28.2361,"h":28.2361,"l":28.2361,"n":2,"o":28.2361,"t":"2026-09-22T16:45:00Z","v":118,"vw":28.2361},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-09-22T17:00:00Z","v":100,"vw":28.22},{"c":28.11,"h":28.1721,"l":28.11,"n":2,"o":28.1721,"t":"2026-09-22T18:00:00Z","v":277,"vw":28.149681},{"c":28.1934,"h":28.1934,"l":28.1934,"n":1,"o":28.1934,"t":"2026-09-22T18:45:00Z","v":100,"vw":28.1934},{"c":28.198,"h":28.198,"l":28.198,"n":4,"o":28.198,"t":"2026-09-22T19:00:00Z","v":395,"vw":28.198},{"c":28.2,"h":28.2,"l":28.19,"n":9,"o":28.2,"t":"2026-09-22T19:30:00Z","v":572,"vw":28.195},{"c":28.17,"h":28.235,"l":28.17,"n":3,"o":28.235,"t":"2026-09-22T19:45:00Z","v":511,"vw":28.215159},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-09-23T12:30:00Z","v":1000,"vw":28.16},{"c":28.1475,"h":28.32,"l":28.1475,"n":11,"o":28.32,"t":"2026-09-23T13:30:00Z","v":2978,"vw":28.285972},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-09-23T14:30:00Z","v":1000,"vw":28.07},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-09-23T15:00:00Z","v":188,"vw":28.04},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-09-23T15:30:00Z","v":100,"vw":28.04},{"c":28.03,"h":28.03,"l":28.03,"n":2,"o":28.03,"t":"2026-09-23T16:00:00Z","v":141,"vw":28.03},{"c":28,"h":28,"l":28,"n":4,"o":28,"t":"2026-09-23T16:30:00Z","v":3196,"vw":28},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-09-23T17:15:00Z","v":120,"vw":27.92},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-09-23T17:30:00Z","v":200,"vw":27.92},{"c":27.85,"h":27.87,"l":27.85,"n":2,"o":27.87,"t":"2026-09-23T17:45:00Z","v":200,"vw":27.86},{"c":27.81,"h":27.86,"l":27.8,"n":10,"o":27.86,"t":"2026-09-23T18:30:00Z","v":970,"vw":27.814444},{"c":27.822,"h":27.822,"l":27.822,"n":1,"o":27.822,"t":"2026-09-23T19:00:00Z","v":381,"vw":27.822},{"c":27.8,"h":27.9,"l":27.8,"n":6,"o":27.82,"t":"2026-09-23T19:15:00Z","v":1896,"vw":27.850406},{"c":27.855,"h":27.855,"l":27.85,"n":2,"o":27.85,"t":"2026-09-23T19:30:00Z","v":207,"vw":27.852585},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-09-23T19:45:00Z","v":100,"vw":27.81},{"c":27.85,"h":27.85,"l":27.74,"n":7,"o":27.74,"t":"2026-09-24T13:30:00Z","v":492,"vw":27.763566},{"c":27.7504,"h":27.7504,"l":27.66,"n":6,"o":27.66,"t":"2026-09-24T13:45:00Z","v":410,"vw":27.7052},{"c":27.68,"h":27.7399,"l":27.68,"n":9,"o":27.738,"t":"2026-09-24T14:15:00Z","v":2601,"vw":27.71754},{"c":27.555,"h":27.555,"l":27.555,"n":1,"o":27.555,"t":"2026-09-24T15:45:00Z","v":100,"vw":27.555},{"c":27.74,"h":27.75,"l":27.65,"n":7,"o":27.66,"t":"2026-09-24T16:15:00Z","v":800,"vw":27.695},{"c":27.6,"h":27.61,"l":27.6,"n":7,"o":27.61,"t":"2026-09-24T17:00:00Z","v":6098,"vw":27.600492},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-09-24T17:45:00Z","v":100,"vw":27.47},{"c":27.575,"h":27.575,"l":27.575,"n":1,"o":27.575,"t":"2026-09-24T19:45:00Z","v":118,"vw":27.575},{"c":27.46,"h":27.46,"l":27.43,"n":11,"o":27.43,"t":"2026-09-25T13:30:00Z","v":590,"vw":27.440759},{"c":27.48,"h":27.54,"l":27.47,"n":8,"o":27.54,"t":"2026-09-25T14:00:00Z","v":6306,"vw":27.47891},{"c":27.32,"h":27.38,"l":27.29,"n":26,"o":27.37,"t":"2026-09-25T14:45:00Z","v":3578,"vw":27.342617},{"c":27.495,"h":27.495,"l":27.495,"n":1,"o":27.495,"t":"2026-09-25T16:30:00Z","v":360,"vw":27.495},{"c":27.56,"h":27.56,"l":27.56,"n":11,"o":27.56,"t":"2026-09-25T16:45:00Z","v":724,"vw":27.56},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-09-25T17:45:00Z","v":100,"vw":27.44},{"c":27.47,"h":27.47,"l":27.47,"n":7,"o":27.47,"t":"2026-09-28T13:30:00Z","v":119,"vw":27.47},{"c":27.4,"h":27.419,"l":27.3901,"n":8,"o":27.392,"t":"2026-09-28T13:45:00Z","v":1601,"vw":27.407917},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-09-28T14:30:00Z","v":200,"vw":27.52},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-09-28T19:15:00Z","v":203,"vw":27.52},{"c":27.57,"h":27.6,"l":27.57,"n":13,"o":27.6,"t":"2026-09-29T13:30:00Z","v":12574,"vw":27.596},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-09-29T15:00:00Z","v":100,"vw":27.57},{"c":27.57,"h":27.57,"l":27.57,"n":2,"o":27.57,"t":"2026-09-29T15:15:00Z","v":469,"vw":27.57},{"c":27.43,"h":27.43,"l":27.43,"n":2,"o":27.43,"t":"2026-09-29T17:15:00Z","v":101,"vw":27.43},{"c":27.46,"h":27.46,"l":27.46,"n":1,"o":27.46,"t":"2026-09-29T18:00:00Z","v":281,"vw":27.46},{"c":27.46,"h":27.49,"l":27.46,"n":7,"o":27.46,"t":"2026-09-29T18:15:00Z","v":826,"vw":27.482648},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-09-29T18:45:00Z","v":259,"vw":27.49},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-09-29T20:00:00Z","v":129,"vw":27.65},{"c":27.752,"h":27.97,"l":27.752,"n":8,"o":27.97,"t":"2026-09-30T13:30:00Z","v":1501,"vw":27.846921},{"c":27.825,"h":27.825,"l":27.825,"n":2,"o":27.825,"t":"2026-09-30T14:00:00Z","v":300,"vw":27.825},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-09-30T14:45:00Z","v":140,"vw":27.8},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-09-30T18:30:00Z","v":445,"vw":27.72},{"c":27.8,"h":27.925,"l":27.55,"n":11,"o":27.55,"t":"2026-10-01T13:30:00Z","v":3818,"vw":27.774646},{"c":27.825,"h":27.89,"l":27.7,"n":19,"o":27.825,"t":"2026-10-01T13:45:00Z","v":1591,"vw":27.790142},{"c":27.5,"h":27.5,"l":27.5,"n":3,"o":27.5,"t":"2026-10-01T15:30:00Z","v":548,"vw":27.5},{"c":27.6476,"h":27.6476,"l":27.6476,"n":1,"o":27.6476,"t":"2026-10-01T16:00:00Z","v":100,"vw":27.6476},{"c":27.6512,"h":27.6512,"l":27.6512,"n":1,"o":27.6512,"t":"2026-10-01T16:30:00Z","v":100,"vw":27.6512},{"c":27.6584,"h":27.6584,"l":27.6584,"n":2,"o":27.6584,"t":"2026-10-01T16:45:00Z","v":129,"vw":27.6584},{"c":27.644,"h":27.644,"l":27.644,"n":1,"o":27.644,"t":"2026-10-01T17:00:00Z","v":100,"vw":27.644},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2026-10-01T17:30:00Z","v":309,"vw":27.68},{"c":27.655,"h":27.655,"l":27.655,"n":1,"o":27.655,"t":"2026-10-01T17:45:00Z","v":100,"vw":27.655},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-01T18:00:00Z","v":100,"vw":27.59},{"c":27.7084,"h":27.7084,"l":27.7084,"n":1,"o":27.7084,"t":"2026-10-01T18:15:00Z","v":100,"vw":27.7084},{"c":27.728,"h":27.728,"l":27.728,"n":1,"o":27.728,"t":"2026-10-01T18:30:00Z","v":100,"vw":27.728},{"c":27.7028,"h":27.7028,"l":27.7028,"n":1,"o":27.7028,"t":"2026-10-01T18:45:00Z","v":100,"vw":27.7028},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-10-01T19:00:00Z","v":100,"vw":27.56},{"c":27.6994,"h":27.6994,"l":27.6994,"n":1,"o":27.6994,"t":"2026-10-01T19:15:00Z","v":100,"vw":27.6994},{"c":27.7096,"h":27.7096,"l":27.7096,"n":1,"o":27.7096,"t":"2026-10-01T19:30:00Z","v":100,"vw":27.7096},{"c":27.63,"h":27.728,"l":27.63,"n":3,"o":27.728,"t":"2026-10-01T19:45:00Z","v":248,"vw":27.669676},{"c":27.27,"h":27.27,"l":27.27,"n":5,"o":27.27,"t":"2026-10-02T13:30:00Z","v":192,"vw":27.27},{"c":27.21,"h":27.27,"l":27.21,"n":7,"o":27.27,"t":"2026-10-02T13:45:00Z","v":462,"vw":27.246077},{"c":27.205,"h":27.25,"l":27.205,"n":6,"o":27.248,"t":"2026-10-02T14:45:00Z","v":1083,"vw":27.243387},{"c":27.17,"h":27.17,"l":27.17,"n":2,"o":27.17,"t":"2026-10-02T15:00:00Z","v":992,"vw":27.17},{"c":27.07,"h":27.07,"l":27.035,"n":4,"o":27.035,"t":"2026-10-02T15:30:00Z","v":323,"vw":27.058333},{"c":27.0999,"h":27.1,"l":27.0999,"n":2,"o":27.1,"t":"2026-10-02T16:30:00Z","v":500,"vw":27.09995},{"c":27.045,"h":27.045,"l":27.045,"n":1,"o":27.045,"t":"2026-10-02T16:45:00Z","v":150,"vw":27.045},{"c":27.119,"h":27.119,"l":27.079,"n":5,"o":27.079,"t":"2026-10-02T17:45:00Z","v":750,"vw":27.0949},{"c":27.055,"h":27.055,"l":27.055,"n":2,"o":27.055,"t":"2026-10-02T18:30:00Z","v":420,"vw":27.055},{"c":27.0801,"h":27.0801,"l":27.0801,"n":2,"o":27.0801,"t":"2026-10-02T19:45:00Z","v":190,"vw":27.0801},{"c":27.29,"h":27.34,"l":27.29,"n":20,"o":27.34,"t":"2026-10-05T13:30:00Z","v":2359,"vw":27.306381},{"c":27.23,"h":27.23,"l":27.23,"n":5,"o":27.23,"t":"2026-10-05T13:45:00Z","v":615,"vw":27.23},{"c":27.2,"h":27.2,"l":27.18,"n":4,"o":27.18,"t":"2026-10-05T14:00:00Z","v":632,"vw":27.192791},{"c":27.25,"h":27.25,"l":27.25,"n":5,"o":27.25,"t":"2026-10-05T14:15:00Z","v":166,"vw":27.25},{"c":27.23,"h":27.23,"l":27.23,"n":6,"o":27.23,"t":"2026-10-05T14:45:00Z","v":246,"vw":27.23},{"c":27.31,"h":27.3208,"l":27.31,"n":2,"o":27.3208,"t":"2026-10-05T17:00:00Z","v":200,"vw":27.3154},{"c":27.315,"h":27.315,"l":27.24,"n":8,"o":27.24,"t":"2026-10-05T17:45:00Z","v":395,"vw":27.265},{"c":27.3698,"h":27.3698,"l":27.36,"n":13,"o":27.36,"t":"2026-10-05T18:00:00Z","v":736,"vw":27.365111},{"c":27.33,"h":27.3701,"l":27.33,"n":10,"o":27.37,"t":"2026-10-06T13:30:00Z","v":1029,"vw":27.364365},{"c":27.28,"h":27.282,"l":27.28,"n":7,"o":27.282,"t":"2026-10-06T13:45:00Z","v":1401,"vw":27.281571},{"c":27.29,"h":27.29,"l":27.29,"n":2,"o":27.29,"t":"2026-10-06T14:00:00Z","v":196,"vw":27.29},{"c":27.315,"h":27.315,"l":27.315,"n":3,"o":27.315,"t":"2026-10-06T14:15:00Z","v":147,"vw":27.315},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-06T15:00:00Z","v":100,"vw":27.29},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-06T16:15:00Z","v":477,"vw":27.32},{"c":27.29,"h":27.29,"l":27.29,"n":5,"o":27.29,"t":"2026-10-06T16:30:00Z","v":505,"vw":27.29},{"c":27.2809,"h":27.2809,"l":27.2809,"n":1,"o":27.2809,"t":"2026-10-06T19:30:00Z","v":441,"vw":27.2809},{"c":27.3,"h":27.3,"l":27.3,"n":3,"o":27.3,"t":"2026-10-06T19:45:00Z","v":140,"vw":27.3},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-10-07T11:00:00Z","v":299,"vw":27.28},{"c":27.14,"h":27.3,"l":27.14,"n":33,"o":27.278,"t":"2026-10-07T13:30:00Z","v":3667,"vw":27.257917},{"c":27.13,"h":27.13,"l":27.13,"n":4,"o":27.13,"t":"2026-10-07T13:45:00Z","v":502,"vw":27.13},{"c":27.205,"h":27.205,"l":27.205,"n":1,"o":27.205,"t":"2026-10-07T16:15:00Z","v":1424,"vw":27.205},{"c":27.1741,"h":27.18,"l":27.1741,"n":2,"o":27.18,"t":"2026-10-07T16:30:00Z","v":761,"vw":27.178752},{"c":27.202,"h":27.202,"l":27.202,"n":6,"o":27.202,"t":"2026-10-07T19:30:00Z","v":229,"vw":27.202},{"c":27.24,"h":27.278,"l":27.24,"n":5,"o":27.264,"t":"2026-10-07T19:45:00Z","v":496,"vw":27.257117},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-08T13:15:00Z","v":100,"vw":27.02},{"c":27.15,"h":27.15,"l":27.15,"n":18,"o":27.15,"t":"2026-10-08T13:30:00Z","v":4903,"vw":27.15},{"c":27.14,"h":27.14,"l":27.14,"n":3,"o":27.14,"t":"2026-10-08T14:00:00Z","v":498,"vw":27.14},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-08T14:15:00Z","v":100,"vw":27.06},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-08T14:30:00Z","v":100,"vw":27.14},{"c":27.05,"h":27.05,"l":27.05,"n":3,"o":27.05,"t":"2026-10-08T15:15:00Z","v":144,"vw":27.05},{"c":27,"h":27,"l":27,"n":20,"o":27,"t":"2026-10-08T15:30:00Z","v":920,"vw":27},{"c":26.8795,"h":26.8999,"l":26.8795,"n":2,"o":26.8999,"t":"2026-10-08T16:00:00Z","v":525,"vw":26.884823},{"c":26.92,"h":26.92,"l":26.9,"n":7,"o":26.9,"t":"2026-10-08T16:15:00Z","v":616,"vw":26.914805},{"c":26.84,"h":26.92,"l":26.84,"n":3,"o":26.92,"t":"2026-10-08T16:45:00Z","v":501,"vw":26.872},{"c":26.8596,"h":26.8596,"l":26.8596,"n":3,"o":26.8596,"t":"2026-10-08T17:15:00Z","v":160,"vw":26.8596},{"c":27,"h":27.0007,"l":27,"n":2,"o":27.0007,"t":"2026-10-08T19:45:00Z","v":776,"vw":27.00009},{"c":27.11,"h":27.17,"l":27.11,"n":3,"o":27.17,"t":"2026-10-09T13:15:00Z","v":338,"vw":27.131834},{"c":27.45,"h":27.45,"l":27.17,"n":10,"o":27.17,"t":"2026-10-09T13:30:00Z","v":4505,"vw":27.176475},{"c":27.58,"h":27.58,"l":27.56,"n":7,"o":27.56,"t":"2026-10-09T13:45:00Z","v":1222,"vw":27.578252},{"c":27.64,"h":27.64,"l":27.58,"n":11,"o":27.64,"t":"2026-10-09T14:00:00Z","v":2189,"vw":27.623542},{"c":27.65,"h":27.71,"l":27.64,"n":6,"o":27.64,"t":"2026-10-09T14:15:00Z","v":1689,"vw":27.65},{"c":27.475,"h":27.475,"l":27.475,"n":1,"o":27.475,"t":"2026-10-09T15:45:00Z","v":210,"vw":27.475},{"c":27.44,"h":27.44,"l":27.44,"n":9,"o":27.44,"t":"2026-10-09T16:00:00Z","v":417,"vw":27.44},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-09T17:00:00Z","v":284,"vw":27.45},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-09T17:15:00Z","v":100,"vw":27.45},{"c":27.69,"h":27.69,"l":27.68,"n":6,"o":27.68,"t":"2026-10-09T19:00:00Z","v":900,"vw":27.68375},{"c":27.7,"h":27.7,"l":27.7,"n":3,"o":27.7,"t":"2026-10-09T19:15:00Z","v":126,"vw":27.7},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-09T19:30:00Z","v":150,"vw":27.59},{"c":27.49,"h":27.5699,"l":27.49,"n":11,"o":27.5699,"t":"2026-10-09T19:45:00Z","v":510,"vw":27.508159},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-09T20:00:00Z","v":149,"vw":27.45},{"c":27.555,"h":27.555,"l":27.39,"n":16,"o":27.39,"t":"2026-10-12T13:30:00Z","v":1255,"vw":27.418086},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-12T14:30:00Z","v":100,"vw":27.4},{"c":27.34,"h":27.41,"l":27.34,"n":4,"o":27.41,"t":"2026-10-12T15:15:00Z","v":1707,"vw":27.360791},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-12T15:45:00Z","v":315,"vw":27.44},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-12T16:00:00Z","v":185,"vw":27.46},{"c":27.37,"h":27.37,"l":27.37,"n":2,"o":27.37,"t":"2026-10-12T17:45:00Z","v":210,"vw":27.37},{"c":27.375,"h":27.375,"l":27.375,"n":1,"o":27.375,"t":"2026-10-12T18:00:00Z","v":100,"vw":27.375},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-10-12T19:30:00Z","v":100,"vw":27.36},{"c":27.26,"h":27.36,"l":27.26,"n":3,"o":27.36,"t":"2026-10-12T19:45:00Z","v":238,"vw":27.31},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-13T11:00:00Z","v":366,"vw":27.3},{"c":27.25,"h":27.42,"l":27.25,"n":12,"o":27.3,"t":"2026-10-13T13:30:00Z","v":2624,"vw":27.294932},{"c":27.205,"h":27.205,"l":27.205,"n":1,"o":27.205,"t":"2026-10-13T13:45:00Z","v":1150,"vw":27.205},{"c":27.31,"h":27.31,"l":27.2,"n":11,"o":27.2,"t":"2026-10-13T16:30:00Z","v":1178,"vw":27.259612},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-13T16:45:00Z","v":200,"vw":27.29},{"c":27.35,"h":27.35,"l":27.195,"n":4,"o":27.195,"t":"2026-10-13T19:45:00Z","v":1970,"vw":27.290478},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-13T20:00:00Z","v":141,"vw":27.34},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-14T13:30:00Z","v":614,"vw":27},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-14T13:45:00Z","v":100,"vw":26.86},{"c":27.03,"h":27.03,"l":27.02,"n":5,"o":27.02,"t":"2026-10-14T14:30:00Z","v":257,"vw":27.025},{"c":26.83,"h":26.83,"l":26.83,"n":8,"o":26.83,"t":"2026-10-14T14:45:00Z","v":298,"vw":26.83},{"c":26.82,"h":26.83,"l":26.82,"n":4,"o":26.83,"t":"2026-10-14T18:00:00Z","v":1744,"vw":26.821176},{"c":26.885,"h":26.885,"l":26.885,"n":1,"o":26.885,"t":"2026-10-14T18:15:00Z","v":500,"vw":26.885},{"c":26.88,"h":26.88,"l":26.81,"n":7,"o":26.81,"t":"2026-10-14T18:30:00Z","v":1073,"vw":26.859407},{"c":26.8114,"h":26.8114,"l":26.81,"n":3,"o":26.81,"t":"2026-10-14T18:45:00Z","v":993,"vw":26.8107},{"c":26.81,"h":26.82,"l":26.81,"n":4,"o":26.82,"t":"2026-10-14T19:30:00Z","v":4681,"vw":26.814324},{"c":26.6,"h":26.97,"l":26.6,"n":5,"o":26.97,"t":"2026-10-15T13:30:00Z","v":4306,"vw":26.947342},{"c":26.713964,"h":26.713964,"l":26.713964,"n":4,"o":26.713964,"t":"2026-10-15T13:45:00Z","v":145,"vw":26.713964},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-15T14:00:00Z","v":140,"vw":26.87},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-15T15:15:00Z","v":100,"vw":26.83},{"c":26.715,"h":26.715,"l":26.715,"n":1,"o":26.715,"t":"2026-10-15T15:45:00Z","v":100,"vw":26.715},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-15T16:45:00Z","v":100,"vw":26.74},{"c":26.6,"h":26.87,"l":26.6,"n":7,"o":26.87,"t":"2026-10-15T17:00:00Z","v":821,"vw":26.797802},{"c":26.755,"h":26.755,"l":26.755,"n":1,"o":26.755,"t":"2026-10-15T17:30:00Z","v":156,"vw":26.755},{"c":27,"h":27,"l":26.78,"n":30,"o":26.78,"t":"2026-10-15T18:30:00Z","v":7892,"vw":26.934107},{"c":26.8401,"h":26.8401,"l":26.8401,"n":1,"o":26.8401,"t":"2026-10-15T18:45:00Z","v":100,"vw":26.8401},{"c":26.85,"h":26.85,"l":26.85,"n":3,"o":26.85,"t":"2026-10-15T19:00:00Z","v":414,"vw":26.85},{"c":26.79,"h":26.85,"l":26.79,"n":6,"o":26.85,"t":"2026-10-15T19:45:00Z","v":504,"vw":26.820684},{"c":26.72,"h":26.72,"l":26.72,"n":5,"o":26.72,"t":"2026-10-16T13:30:00Z","v":5303,"vw":26.72},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-16T13:45:00Z","v":1846,"vw":26.79},{"c":26.92,"h":26.99,"l":26.92,"n":3,"o":26.99,"t":"2026-10-16T14:30:00Z","v":814,"vw":26.95536},{"c":26.911,"h":26.911,"l":26.911,"n":1,"o":26.911,"t":"2026-10-16T14:45:00Z","v":100,"vw":26.911},{"c":26.911,"h":26.911,"l":26.911,"n":1,"o":26.911,"t":"2026-10-16T15:30:00Z","v":100,"vw":26.911},{"c":26.76,"h":26.91,"l":26.76,"n":2,"o":26.91,"t":"2026-10-16T16:00:00Z","v":231,"vw":26.845065},{"c":26.8996,"h":26.8996,"l":26.8996,"n":1,"o":26.8996,"t":"2026-10-16T16:15:00Z","v":100,"vw":26.8996},{"c":26.89,"h":26.9,"l":26.82,"n":8,"o":26.892,"t":"2026-10-16T16:45:00Z","v":1031,"vw":26.8887},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-16T17:15:00Z","v":100,"vw":26.82},{"c":26.79,"h":26.84,"l":26.79,"n":7,"o":26.84,"t":"2026-10-16T18:45:00Z","v":432,"vw":26.8275},{"c":26.695,"h":26.78,"l":26.695,"n":19,"o":26.78,"t":"2026-10-16T19:45:00Z","v":938,"vw":26.736162},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-16T20:00:00Z","v":150,"vw":26.78},{"c":26.97,"h":26.97,"l":26.92,"n":2,"o":26.92,"t":"2026-10-19T13:30:00Z","v":500,"vw":26.93},{"c":26.879,"h":26.879,"l":26.879,"n":5,"o":26.879,"t":"2026-10-19T13:45:00Z","v":500,"vw":26.879},{"c":26.805,"h":26.846,"l":26.75,"n":11,"o":26.846,"t":"2026-10-19T14:00:00Z","v":1367,"vw":26.77005},{"c":26.805,"h":26.805,"l":26.805,"n":3,"o":26.805,"t":"2026-10-19T14:30:00Z","v":178,"vw":26.805},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-19T17:00:00Z","v":965,"vw":26.74},{"c":26.7655,"h":26.7655,"l":26.7655,"n":2,"o":26.7655,"t":"2026-10-19T18:15:00Z","v":708,"vw":26.7655},{"c":26.7452,"h":26.7452,"l":26.745,"n":2,"o":26.745,"t":"2026-10-19T18:30:00Z","v":2000,"vw":26.7451},{"c":26.74,"h":26.74,"l":26.74,"n":4,"o":26.74,"t":"2026-10-19T18:45:00Z","v":246,"vw":26.74},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-19T19:00:00Z","v":1947,"vw":26.72},{"c":26.7295,"h":26.7295,"l":26.7295,"n":3,"o":26.7295,"t":"2026-10-19T19:45:00Z","v":103,"vw":26.7295},{"c":27.155,"h":27.155,"l":26.91,"n":11,"o":27.02,"t":"2026-10-20T13:30:00Z","v":1747,"vw":27.020538},{"c":27.24,"h":27.24,"l":27.06,"n":23,"o":27.215,"t":"2026-10-20T13:45:00Z","v":3413,"vw":27.140495},{"c":27.07,"h":27.07,"l":27.07,"n":4,"o":27.07,"t":"2026-10-20T14:15:00Z","v":149,"vw":27.07},{"c":27.16,"h":27.205,"l":27.16,"n":5,"o":27.205,"t":"2026-10-20T14:45:00Z","v":373,"vw":27.19},{"c":27.1201,"h":27.2,"l":27.1201,"n":7,"o":27.155,"t":"2026-10-20T15:00:00Z","v":439,"vw":27.157737},{"c":27.18,"h":27.18,"l":27.18,"n":2,"o":27.18,"t":"2026-10-20T16:30:00Z","v":345,"vw":27.18},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-20T16:45:00Z","v":100,"vw":27.18},{"c":27.17,"h":27.17,"l":27.17,"n":4,"o":27.17,"t":"2026-10-20T17:00:00Z","v":2194,"vw":27.17},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-20T18:00:00Z","v":100,"vw":27.2},{"c":27.28,"h":27.28,"l":27.185,"n":12,"o":27.19,"t":"2026-10-20T18:30:00Z","v":3185,"vw":27.202529},{"c":27.1,"h":27.2,"l":27.1,"n":2,"o":27.2,"t":"2026-10-20T19:30:00Z","v":1898,"vw":27.194731},{"c":26.8572,"h":27,"l":26.8572,"n":7,"o":27,"t":"2026-10-21T13:30:00Z","v":650,"vw":26.974964},{"c":26.805,"h":27.01,"l":26.805,"n":19,"o":26.84,"t":"2026-10-21T13:45:00Z","v":6827,"vw":26.924774},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-21T14:15:00Z","v":100,"vw":26.72},{"c":26.8425,"h":26.8425,"l":26.8425,"n":1,"o":26.8425,"t":"2026-10-21T14:45:00Z","v":150,"vw":26.8425},{"c":26.71,"h":26.745,"l":26.71,"n":2,"o":26.745,"t":"2026-10-21T15:15:00Z","v":500,"vw":26.738},{"c":26.715,"h":26.715,"l":26.715,"n":1,"o":26.715,"t":"2026-10-21T15:30:00Z","v":100,"vw":26.715},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-21T19:45:00Z","v":150,"vw":26.93},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-22T08:00:00Z","v":504,"vw":26.75},{"c":25.975,"h":26.05,"l":25.95,"n":12,"o":26.05,"t":"2026-10-22T13:30:00Z","v":3739,"vw":26.017423},{"c":26.1,"h":26.1,"l":25.96,"n":15,"o":25.975,"t":"2026-10-22T13:45:00Z","v":15401,"vw":25.999247},{"c":26.1724,"h":26.1724,"l":26.13,"n":6,"o":26.13,"t":"2026-10-22T14:00:00Z","v":11376,"vw":26.163028},{"c":26.105,"h":26.105,"l":26.105,"n":1,"o":26.105,"t":"2026-10-22T14:30:00Z","v":520,"vw":26.105},{"c":26.1,"h":26.1,"l":26.1,"n":3,"o":26.1,"t":"2026-10-22T14:45:00Z","v":675,"vw":26.1},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-22T15:00:00Z","v":100,"vw":26.11},{"c":26.0598,"h":26.06,"l":26.0598,"n":3,"o":26.06,"t":"2026-10-22T15:15:00Z","v":5500,"vw":26.059982},{"c":25.91,"h":26.06,"l":25.91,"n":29,"o":26.06,"t":"2026-10-22T16:00:00Z","v":4629,"vw":25.961867},{"c":26.0508,"h":26.0508,"l":26.0508,"n":1,"o":26.0508,"t":"2026-10-22T17:30:00Z","v":200,"vw":26.0508},{"c":25.9,"h":26.095,"l":25.9,"n":2,"o":26.095,"t":"2026-10-22T18:00:00Z","v":200,"vw":25.9975},{"c":26.0083,"h":26.095,"l":26.0083,"n":8,"o":26.095,"t":"2026-10-22T18:45:00Z","v":931,"vw":26.02045},{"c":26.125,"h":26.125,"l":26,"n":2,"o":26,"t":"2026-10-22T19:00:00Z","v":200,"vw":26.0625},{"c":26.1711,"h":26.1711,"l":26.1711,"n":1,"o":26.1711,"t":"2026-10-22T19:15:00Z","v":200,"vw":26.1711},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-22T19:30:00Z","v":100,"vw":26.08},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-10-22T19:45:00Z","v":206,"vw":26.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":31.67062326181193,"iv":0.6996670145981342,"gamma":0.05447237364169756,"theta":-0.025577684964784318,"vega":0.020625339602214892,"rho":0.003641432557239651,"breakevenPct":22.790325178535195},{"delta":0.25,"premium":0.525,"strike":29.340038528095025,"iv":0.5149150158423381,"gamma":0.08435338693106798,"theta":-0.021584905294918483,"vega":0.023397588241537662,"rho":0.004624190186772669,"breakevenPct":13.901748772292235},{"delta":0.3,"premium":0.5453619083136326,"strike":28.185523667454696,"iv":0.41489271751916285,"gamma":0.11446266743410977,"theta":-0.019260911122142867,"vega":0.02558420783419122,"rho":0.0055901371758866406,"breakevenPct":9.576222638323154},{"delta":0.35,"premium":0.583316171582994,"strike":27.555784378893414,"iv":0.3599788343747944,"gamma":0.14146813211945658,"theta":-0.01787458405236741,"vega":0.02709016331911812,"rho":0.006547657699224658,"breakevenPct":7.319224067415747},{"delta":0.4,"premium":0.6241084462303106,"strike":27.01188738359586,"iv":0.31245945419513466,"gamma":0.16787767925585706,"theta":-0.016632517750042066,"vega":0.02846262865154528,"rho":0.007503984576362328,"breakevenPct":5.400441761350764},{"delta":0.45,"premium":0.677469075133057,"strike":26.737654624334716,"iv":0.2887154012627325,"gamma":0.18588907439666882,"theta":-0.01565548047183371,"vega":0.028544563482384724,"rho":0.008465459979508731,"breakevenPct":4.558061401478922},{"delta":0.5,"premium":0.7311105351428298,"strike":26.469447324285852,"iv":0.26550259142986987,"gamma":0.20371281869044316,"theta":-0.014684365082261232,"vega":0.02859766230955601,"rho":0.009427050422876726,"breakevenPct":3.7397324921002353},{"delta":0.55,"premium":0.7847519951526026,"strike":26.201240024236988,"iv":0.24228978159700723,"gamma":0.22153656298421753,"theta":-0.013713249692688754,"vega":0.028650761136727293,"rho":0.010388640866244723,"breakevenPct":2.921403582721548},{"delta":0.6,"premium":0.8435077868848471,"strike":25.95887158470034,"iv":0.22137195473507537,"gamma":0.23270257677361877,"theta":-0.012587674413019211,"vega":0.028076817588707385,"rho":0.011371443730908759,"breakevenPct":2.221126512529318},{"delta":0.65,"premium":0.9176324020806208,"strike":25.79415021759862,"iv":0.2073506668631864,"gamma":0.22386177631202536,"theta":-0.010997939412800549,"vega":0.025618580238210398,"rho":0.012417990986008091,"breakevenPct":1.8756011429414245},{"delta":0.7,"premium":0.9917570172763943,"strike":25.6294288504969,"iv":0.19332937899129748,"gamma":0.21502097585043195,"theta":-0.009408204412581889,"vega":0.023160342887713417,"rho":0.013464538241107422,"breakevenPct":1.5300757733535315},{"delta":0.75,"premium":1.065881632472168,"strike":25.46470748339518,"iv":0.1793080911194085,"gamma":0.20618017538883854,"theta":-0.007818469412363228,"vega":0.020702105537216433,"rho":0.014511085496206754,"breakevenPct":1.184550403765638},{"delta":0.8,"premium":1.1400062476679418,"strike":25.299986116293464,"iv":0.16528680324751954,"gamma":0.19733937492724513,"theta":-0.0062287344121445655,"vega":0.01824386818671945,"rho":0.015557632751306087,"breakevenPct":0.8390250341777443},{"delta":0.85,"premium":1.2141308628637153,"strike":25.135264749191744,"iv":0.1512655153756306,"gamma":0.1884985744656517,"theta":-0.004638999411925906,"vega":0.015785630836222468,"rho":0.016604180006405417,"breakevenPct":0.4934996645898515}],"put":[{"delta":0.1,"premium":0.43573586043963025,"strike":19.1983647545786,"iv":1.0042988056128481,"gamma":0.023015922696171035,"theta":-0.02290532966999025,"vega":0.012719040967539272,"rho":-0.002472777713526307,"breakevenPct":28.441537398402094},{"delta":0.15,"premium":0.525,"strike":21.241543078452313,"iv":0.8261669082022284,"gamma":0.03853319021783513,"theta":-0.02398835023821238,"vega":0.017170793808531624,"rho":-0.0036142076888008665,"breakevenPct":20.98953822100566},{"delta":0.2,"premium":0.525,"strike":23.179625053590993,"iv":0.5919023445592535,"gamma":0.06479644176518483,"theta":-0.02036594353460912,"vega":0.020604423810424367,"rho":-0.004705705520814502,"breakevenPct":13.597921229630078},{"delta":0.25,"premium":0.5443140549594615,"strike":24.25752073279282,"iv":0.467907926147409,"gamma":0.09310588507472135,"theta":-0.017930342242046874,"vega":0.023307394229564127,"rho":-0.0058162988933689735,"breakevenPct":9.56061526379344},{"delta":0.3,"premium":0.596546003916179,"strike":24.953946718882385,"iv":0.40115273836371046,"gamma":0.11786639639644483,"theta":-0.01673898521303976,"vega":0.02559903114808183,"rho":-0.006945838589518663,"breakevenPct":7.1037348780846425},{"delta":0.35,"premium":0.6738475512318784,"strike":25.369237756159393,"iv":0.37005534454052225,"gamma":0.13602220032727466,"theta":-0.01597217290158952,"vega":0.02692973997554089,"rho":-0.008081850234445367,"breakevenPct":5.814682666180345},{"delta":0.4,"premium":0.7529242918358352,"strike":25.764621459179175,"iv":0.341482900483435,"gamma":0.15371032096843518,"theta":-0.015235422856091058,"vega":0.028192404908825082,"rho":-0.009218320161944708,"breakevenPct":4.608325067340424},{"delta":0.45,"premium":0.8285344332462765,"strike":26.095114777487588,"iv":0.3158203459194186,"gamma":0.1691919969577582,"theta":-0.014264482619303543,"vega":0.028816247624295892,"rho":-0.01034280237361247,"breakevenPct":3.636230571162044},{"delta":0.5,"premium":0.8990449700654254,"strike":26.330149900218085,"iv":0.29443843788840074,"gamma":0.18142784190379502,"theta":-0.012949032588315609,"vega":0.028500339150452806,"rho":-0.011449649835116968,"breakevenPct":3.008753126801451},{"delta":0.55,"premium":0.9695555068845745,"strike":26.565185022948583,"iv":0.27305652985738293,"gamma":0.19366368684983187,"theta":-0.011633582557327674,"vega":0.028184430676609716,"rho":-0.012556497296621467,"breakevenPct":2.3812756824408576},{"delta":0.6,"premium":1.0400660437037232,"strike":26.800220145679077,"iv":0.25167462182636513,"gamma":0.20589953179586867,"theta":-0.010318132526339743,"vega":0.027868522202766626,"rho":-0.013663344758125962,"breakevenPct":1.7537982380802655},{"delta":0.65,"premium":1.159158632778265,"strike":27.065731814198074,"iv":0.2379237510955303,"gamma":0.21134382120946535,"theta":-0.009232865907099036,"vega":0.027310780017528482,"rho":-0.01479894729161742,"breakevenPct":1.195373068574344},{"delta":0.7,"premium":1.5535495179666954,"strike":27.503943908851884,"iv":0.2674154250657318,"gamma":0.17830262927256796,"theta":-0.009451971954425943,"vega":0.02538264680105171,"rho":-0.01609749523303497,"breakevenPct":1.028244123244894},{"delta":0.75,"premium":1.9479404031551266,"strike":27.942156003505698,"iv":0.2969070990359334,"gamma":0.14526143733567048,"theta":-0.00967107800175285,"vega":0.023454513584574933,"rho":-0.017396043174452522,"breakevenPct":0.8611151779154437},{"delta":0.8,"premium":2.704786324786325,"strike":28.741880341880343,"iv":0.34872547008547006,"gamma":0.10966683760683761,"theta":-0.009774188034188034,"vega":0.020603418803418802,"rho":-0.018975967508214873,"breakevenPct":0.6975819332798674}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":31.67062326181193,"iv":0.6996670145981342,"gamma":0.05447237364169756,"theta":-0.025577684964784318,"vega":0.020625339602214892,"rho":0.003641432557239651,"breakevenPct":22.790325178535195},{"delta":0.25,"premium":0.525,"strike":29.340038528095025,"iv":0.5149150158423381,"gamma":0.08435338693106798,"theta":-0.021584905294918483,"vega":0.023397588241537662,"rho":0.004624190186772669,"breakevenPct":13.901748772292235},{"delta":0.3,"premium":0.5453619083136326,"strike":28.185523667454696,"iv":0.41489271751916285,"gamma":0.11446266743410977,"theta":-0.019260911122142867,"vega":0.02558420783419122,"rho":0.0055901371758866406,"breakevenPct":9.576222638323154},{"delta":0.35,"premium":0.583316171582994,"strike":27.555784378893414,"iv":0.3599788343747944,"gamma":0.14146813211945658,"theta":-0.01787458405236741,"vega":0.02709016331911812,"rho":0.006547657699224658,"breakevenPct":7.319224067415747},{"delta":0.4,"premium":0.6241084462303106,"strike":27.01188738359586,"iv":0.31245945419513466,"gamma":0.16787767925585706,"theta":-0.016632517750042066,"vega":0.02846262865154528,"rho":0.007503984576362328,"breakevenPct":5.400441761350764},{"delta":0.45,"premium":0.677469075133057,"strike":26.737654624334716,"iv":0.2887154012627325,"gamma":0.18588907439666882,"theta":-0.01565548047183371,"vega":0.028544563482384724,"rho":0.008465459979508731,"breakevenPct":4.558061401478922},{"delta":0.5,"premium":0.7311105351428298,"strike":26.469447324285852,"iv":0.26550259142986987,"gamma":0.20371281869044316,"theta":-0.014684365082261232,"vega":0.02859766230955601,"rho":0.009427050422876726,"breakevenPct":3.7397324921002353},{"delta":0.55,"premium":0.7847519951526026,"strike":26.201240024236988,"iv":0.24228978159700723,"gamma":0.22153656298421753,"theta":-0.013713249692688754,"vega":0.028650761136727293,"rho":0.010388640866244723,"breakevenPct":2.921403582721548},{"delta":0.6,"premium":0.8435077868848471,"strike":25.95887158470034,"iv":0.22137195473507537,"gamma":0.23270257677361877,"theta":-0.012587674413019211,"vega":0.028076817588707385,"rho":0.011371443730908759,"breakevenPct":2.221126512529318},{"delta":0.65,"premium":0.9176324020806208,"strike":25.79415021759862,"iv":0.2073506668631864,"gamma":0.22386177631202536,"theta":-0.010997939412800549,"vega":0.025618580238210398,"rho":0.012417990986008091,"breakevenPct":1.8756011429414245},{"delta":0.7,"premium":0.9917570172763943,"strike":25.6294288504969,"iv":0.19332937899129748,"gamma":0.21502097585043195,"theta":-0.009408204412581889,"vega":0.023160342887713417,"rho":0.013464538241107422,"breakevenPct":1.5300757733535315},{"delta":0.75,"premium":1.065881632472168,"strike":25.46470748339518,"iv":0.1793080911194085,"gamma":0.20618017538883854,"theta":-0.007818469412363228,"vega":0.020702105537216433,"rho":0.014511085496206754,"breakevenPct":1.184550403765638},{"delta":0.8,"premium":1.1400062476679418,"strike":25.299986116293464,"iv":0.16528680324751954,"gamma":0.19733937492724513,"theta":-0.0062287344121445655,"vega":0.01824386818671945,"rho":0.015557632751306087,"breakevenPct":0.8390250341777443},{"delta":0.85,"premium":1.2141308628637153,"strike":25.135264749191744,"iv":0.1512655153756306,"gamma":0.1884985744656517,"theta":-0.004638999411925906,"vega":0.015785630836222468,"rho":0.016604180006405417,"breakevenPct":0.4934996645898515}],"put":[{"delta":0.1,"premium":0.43573586043963025,"strike":19.1983647545786,"iv":1.0042988056128481,"gamma":0.023015922696171035,"theta":-0.02290532966999025,"vega":0.012719040967539272,"rho":-0.002472777713526307,"breakevenPct":28.441537398402094},{"delta":0.15,"premium":0.525,"strike":21.241543078452313,"iv":0.8261669082022284,"gamma":0.03853319021783513,"theta":-0.02398835023821238,"vega":0.017170793808531624,"rho":-0.0036142076888008665,"breakevenPct":20.98953822100566},{"delta":0.2,"premium":0.525,"strike":23.179625053590993,"iv":0.5919023445592535,"gamma":0.06479644176518483,"theta":-0.02036594353460912,"vega":0.020604423810424367,"rho":-0.004705705520814502,"breakevenPct":13.597921229630078},{"delta":0.25,"premium":0.5443140549594615,"strike":24.25752073279282,"iv":0.467907926147409,"gamma":0.09310588507472135,"theta":-0.017930342242046874,"vega":0.023307394229564127,"rho":-0.0058162988933689735,"breakevenPct":9.56061526379344},{"delta":0.3,"premium":0.596546003916179,"strike":24.953946718882385,"iv":0.40115273836371046,"gamma":0.11786639639644483,"theta":-0.01673898521303976,"vega":0.02559903114808183,"rho":-0.006945838589518663,"breakevenPct":7.1037348780846425},{"delta":0.35,"premium":0.6738475512318784,"strike":25.369237756159393,"iv":0.37005534454052225,"gamma":0.13602220032727466,"theta":-0.01597217290158952,"vega":0.02692973997554089,"rho":-0.008081850234445367,"breakevenPct":5.814682666180345},{"delta":0.4,"premium":0.7529242918358352,"strike":25.764621459179175,"iv":0.341482900483435,"gamma":0.15371032096843518,"theta":-0.015235422856091058,"vega":0.028192404908825082,"rho":-0.009218320161944708,"breakevenPct":4.608325067340424},{"delta":0.45,"premium":0.8285344332462765,"strike":26.095114777487588,"iv":0.3158203459194186,"gamma":0.1691919969577582,"theta":-0.014264482619303543,"vega":0.028816247624295892,"rho":-0.01034280237361247,"breakevenPct":3.636230571162044},{"delta":0.5,"premium":0.8990449700654254,"strike":26.330149900218085,"iv":0.29443843788840074,"gamma":0.18142784190379502,"theta":-0.012949032588315609,"vega":0.028500339150452806,"rho":-0.011449649835116968,"breakevenPct":3.008753126801451},{"delta":0.55,"premium":0.9695555068845745,"strike":26.565185022948583,"iv":0.27305652985738293,"gamma":0.19366368684983187,"theta":-0.011633582557327674,"vega":0.028184430676609716,"rho":-0.012556497296621467,"breakevenPct":2.3812756824408576},{"delta":0.6,"premium":1.0400660437037232,"strike":26.800220145679077,"iv":0.25167462182636513,"gamma":0.20589953179586867,"theta":-0.010318132526339743,"vega":0.027868522202766626,"rho":-0.013663344758125962,"breakevenPct":1.7537982380802655},{"delta":0.65,"premium":1.159158632778265,"strike":27.065731814198074,"iv":0.2379237510955303,"gamma":0.21134382120946535,"theta":-0.009232865907099036,"vega":0.027310780017528482,"rho":-0.01479894729161742,"breakevenPct":1.195373068574344},{"delta":0.7,"premium":1.5535495179666954,"strike":27.503943908851884,"iv":0.2674154250657318,"gamma":0.17830262927256796,"theta":-0.009451971954425943,"vega":0.02538264680105171,"rho":-0.01609749523303497,"breakevenPct":1.028244123244894},{"delta":0.75,"premium":1.9479404031551266,"strike":27.942156003505698,"iv":0.2969070990359334,"gamma":0.14526143733567048,"theta":-0.00967107800175285,"vega":0.023454513584574933,"rho":-0.017396043174452522,"breakevenPct":0.8611151779154437},{"delta":0.8,"premium":2.704786324786325,"strike":28.741880341880343,"iv":0.34872547008547006,"gamma":0.10966683760683761,"theta":-0.009774188034188034,"vega":0.020603418803418802,"rho":-0.018975967508214873,"breakevenPct":0.6975819332798674}]}},"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"}}