{"symbol":"EFAS","url":"https://intraalpha.com/companies/EFAS","capturedAt":"2026-10-23T01:58:51.149Z","state":"ready","quote":{"symbol":"EFAS","last_price":21.9589,"prev_close":22.1109,"regular_close":21.9589,"change":-0.152,"change_pct":-0.6874,"regular_change":-0.152,"regular_change_pct":-0.6874,"extended_change":0,"extended_change_pct":0,"bid":20.14,"ask":32.95,"bid_size":500,"ask_size":200,"volume":8438,"vwap":21.93228,"open":21.995,"high":22,"low":21.88,"close":21.9589,"trade_count":121,"last_trade_at":"2026-10-22T20:00:00.691940771Z","last_quote_at":"2026-10-22T20:05:00.021953464Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:50.378317575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":61600000,"net_expense_ratio":0.0055,"portfolio_turnover":0.35,"dividend_yield":0.0455,"inception_date":"2016-11-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:50.661965+00:00"},"optionObservedAt":"2026-10-22T19:59:14.766Z","bars":[{"c":22.21,"h":22.21,"l":22.21,"n":4,"o":22.21,"t":"2026-10-16T13:30:00Z","v":229,"vw":22.21},{"c":22.135,"h":22.135,"l":22.135,"n":1,"o":22.135,"t":"2026-10-16T13:45:00Z","v":341,"vw":22.135},{"c":22.1549,"h":22.1549,"l":22.1549,"n":4,"o":22.1549,"t":"2026-10-16T14:15:00Z","v":133,"vw":22.1549},{"c":22.155,"h":22.155,"l":22.155,"n":1,"o":22.155,"t":"2026-10-16T15:15:00Z","v":100,"vw":22.155},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-16T16:10:00Z","v":106,"vw":22.12},{"c":22.11,"h":22.1599,"l":22.11,"n":3,"o":22.1599,"t":"2026-10-16T16:25:00Z","v":423,"vw":22.136307},{"c":22.1399,"h":22.1399,"l":22.1399,"n":1,"o":22.1399,"t":"2026-10-16T16:30:00Z","v":100,"vw":22.1399},{"c":22.1399,"h":22.1399,"l":22.105,"n":4,"o":22.105,"t":"2026-10-16T17:15:00Z","v":272,"vw":22.12245},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-10-16T17:25:00Z","v":200,"vw":22.105},{"c":22.04,"h":22.1,"l":22.04,"n":3,"o":22.1,"t":"2026-10-16T18:10:00Z","v":227,"vw":22.066549},{"c":22.1,"h":22.1,"l":22.07,"n":4,"o":22.07,"t":"2026-10-16T18:30:00Z","v":651,"vw":22.090769},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-16T19:25:00Z","v":1180,"vw":22.07},{"c":22.105,"h":22.11,"l":22.1,"n":5,"o":22.1,"t":"2026-10-16T19:30:00Z","v":679,"vw":22.107577},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-16T19:40:00Z","v":709,"vw":22.07},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-16T19:50:00Z","v":160,"vw":22.06},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-19T13:30:00Z","v":163,"vw":21.96},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T13:45:00Z","v":100,"vw":21.88},{"c":21.9901,"h":21.9901,"l":21.9901,"n":1,"o":21.9901,"t":"2026-10-19T13:50:00Z","v":150,"vw":21.9901},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-10-19T14:10:00Z","v":101,"vw":21.99},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-19T15:10:00Z","v":100,"vw":21.96},{"c":21.9147,"h":21.9151,"l":21.9147,"n":3,"o":21.915,"t":"2026-10-19T15:20:00Z","v":621,"vw":21.914925},{"c":21.995,"h":21.995,"l":21.995,"n":2,"o":21.995,"t":"2026-10-19T15:40:00Z","v":214,"vw":21.995},{"c":21.9899,"h":21.9899,"l":21.9899,"n":2,"o":21.9899,"t":"2026-10-19T16:15:00Z","v":145,"vw":21.9899},{"c":21.905,"h":21.905,"l":21.905,"n":1,"o":21.905,"t":"2026-10-19T16:35:00Z","v":265,"vw":21.905},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-19T17:20:00Z","v":150,"vw":21.93},{"c":21.856,"h":21.856,"l":21.856,"n":2,"o":21.856,"t":"2026-10-19T17:25:00Z","v":205,"vw":21.856},{"c":21.85,"h":21.92,"l":21.85,"n":3,"o":21.92,"t":"2026-10-19T18:25:00Z","v":309,"vw":21.88089},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-10-19T18:30:00Z","v":203,"vw":21.92},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-19T19:10:00Z","v":100,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-19T19:20:00Z","v":187,"vw":21.95},{"c":21.98,"h":21.98,"l":21.9452,"n":2,"o":21.9452,"t":"2026-10-19T19:45:00Z","v":243,"vw":21.959521},{"c":21.92,"h":21.92,"l":21.92,"n":4,"o":21.92,"t":"2026-10-19T19:55:00Z","v":170,"vw":21.92},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-20T12:30:00Z","v":200,"vw":21.93},{"c":22.1083,"h":22.1083,"l":22.1083,"n":1,"o":22.1083,"t":"2026-10-20T13:30:00Z","v":124,"vw":22.1083},{"c":22.06,"h":22.105,"l":22.06,"n":17,"o":22.09,"t":"2026-10-20T13:40:00Z","v":4090,"vw":22.094464},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-20T14:10:00Z","v":100,"vw":22.15},{"c":22.16,"h":22.16,"l":22.14,"n":6,"o":22.14,"t":"2026-10-20T14:20:00Z","v":386,"vw":22.153333},{"c":22.165,"h":22.165,"l":22.14,"n":3,"o":22.14,"t":"2026-10-20T15:00:00Z","v":398,"vw":22.148333},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-20T15:10:00Z","v":100,"vw":22.18},{"c":22.18,"h":22.18,"l":22.18,"n":4,"o":22.18,"t":"2026-10-20T15:15:00Z","v":134,"vw":22.18},{"c":22.1556,"h":22.1556,"l":22.1556,"n":2,"o":22.1556,"t":"2026-10-20T15:20:00Z","v":904,"vw":22.1556},{"c":22.135,"h":22.135,"l":22.135,"n":2,"o":22.135,"t":"2026-10-20T15:25:00Z","v":200,"vw":22.135},{"c":22.135,"h":22.135,"l":22.135,"n":1,"o":22.135,"t":"2026-10-20T15:30:00Z","v":100,"vw":22.135},{"c":22.115,"h":22.115,"l":22.115,"n":2,"o":22.115,"t":"2026-10-20T16:40:00Z","v":454,"vw":22.115},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-20T16:55:00Z","v":200,"vw":22.12},{"c":22.08,"h":22.13,"l":22.08,"n":3,"o":22.13,"t":"2026-10-20T17:15:00Z","v":252,"vw":22.09992},{"c":22.13,"h":22.13,"l":22.12,"n":18,"o":22.13,"t":"2026-10-20T19:10:00Z","v":1755,"vw":22.129375},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-10-20T19:20:00Z","v":240,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-20T19:25:00Z","v":149,"vw":22.1},{"c":22.08,"h":22.14,"l":22.08,"n":5,"o":22.14,"t":"2026-10-20T19:40:00Z","v":546,"vw":22.097961},{"c":22.12,"h":22.12,"l":22.12,"n":4,"o":22.12,"t":"2026-10-20T19:50:00Z","v":169,"vw":22.12},{"c":22.125,"h":22.125,"l":22.125,"n":3,"o":22.125,"t":"2026-10-21T13:55:00Z","v":503,"vw":22.125},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-21T14:50:00Z","v":100,"vw":22.07},{"c":22.0708,"h":22.0708,"l":22.0708,"n":2,"o":22.0708,"t":"2026-10-21T15:10:00Z","v":152,"vw":22.0708},{"c":22.0663,"h":22.0663,"l":22.0663,"n":1,"o":22.0663,"t":"2026-10-21T15:55:00Z","v":100,"vw":22.0663},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-21T16:20:00Z","v":100,"vw":22.07},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-21T17:00:00Z","v":103,"vw":22.08},{"c":22.0513,"h":22.0513,"l":22.0513,"n":1,"o":22.0513,"t":"2026-10-21T17:15:00Z","v":121,"vw":22.0513},{"c":22.0322,"h":22.0322,"l":22.0322,"n":1,"o":22.0322,"t":"2026-10-21T19:00:00Z","v":160,"vw":22.0322},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-21T19:20:00Z","v":100,"vw":22.02},{"c":21.995,"h":21.995,"l":21.995,"n":2,"o":21.995,"t":"2026-10-22T13:45:00Z","v":182,"vw":21.995},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-22T15:10:00Z","v":459,"vw":21.89},{"c":21.9564,"h":21.9564,"l":21.9,"n":23,"o":21.9,"t":"2026-10-22T15:25:00Z","v":3816,"vw":21.919474},{"c":21.918,"h":21.918,"l":21.918,"n":1,"o":21.918,"t":"2026-10-22T16:50:00Z","v":500,"vw":21.918},{"c":21.88,"h":21.98,"l":21.88,"n":3,"o":21.98,"t":"2026-10-22T17:20:00Z","v":580,"vw":21.948966},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-10-22T17:40:00Z","v":277,"vw":21.99},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-22T17:50:00Z","v":170,"vw":22},{"c":21.9518,"h":21.9518,"l":21.94,"n":3,"o":21.94,"t":"2026-10-22T17:55:00Z","v":421,"vw":21.944375},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-22T18:20:00Z","v":365,"vw":21.99},{"c":21.979,"h":21.979,"l":21.979,"n":1,"o":21.979,"t":"2026-10-22T19:00:00Z","v":100,"vw":21.979},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-22T19:05:00Z","v":286,"vw":21.93},{"c":21.935,"h":21.935,"l":21.935,"n":2,"o":21.935,"t":"2026-10-22T19:15:00Z","v":200,"vw":21.935},{"c":21.955,"h":21.955,"l":21.955,"n":4,"o":21.955,"t":"2026-10-22T19:50:00Z","v":196,"vw":21.955},{"c":21.93,"h":21.93,"l":21.93,"n":5,"o":21.93,"t":"2026-10-22T19:55:00Z","v":153,"vw":21.93}],"history":[{"c":15.07,"h":15.15,"l":15.07,"n":26,"o":15.15,"t":"2024-10-21T04:00:00Z","v":1500,"vw":15.097963},{"c":15.1,"h":15.1,"l":15,"n":19,"o":15.05,"t":"2024-10-22T04:00:00Z","v":1000,"vw":15.040172},{"c":14.87,"h":14.94,"l":14.87,"n":21,"o":14.94,"t":"2024-10-23T04:00:00Z","v":461,"vw":14.906667},{"c":15,"h":15,"l":14.901,"n":10,"o":15,"t":"2024-10-24T04:00:00Z","v":2697,"vw":14.908156},{"c":14.892,"h":14.892,"l":14.851,"n":21,"o":14.89,"t":"2024-10-25T04:00:00Z","v":777,"vw":14.881078},{"c":14.92,"h":14.92,"l":14.86,"n":20,"o":14.86,"t":"2024-10-28T04:00:00Z","v":862,"vw":14.86},{"c":14.88,"h":14.91,"l":14.791,"n":26,"o":14.91,"t":"2024-10-29T04:00:00Z","v":937,"vw":14.81388},{"c":14.91,"h":14.91,"l":14.82,"n":29,"o":14.91,"t":"2024-10-30T04:00:00Z","v":10462,"vw":14.856367},{"c":14.7944,"h":14.7944,"l":14.75,"n":18,"o":14.75,"t":"2024-10-31T04:00:00Z","v":955,"vw":14.75},{"c":14.87,"h":14.87,"l":14.87,"n":12,"o":14.87,"t":"2024-11-01T04:00:00Z","v":85,"vw":14.87},{"c":14.93,"h":14.95,"l":14.93,"n":12,"o":14.95,"t":"2024-11-04T05:00:00Z","v":158,"vw":14.95},{"c":14.94,"h":14.94,"l":14.865,"n":10,"o":14.865,"t":"2024-11-05T05:00:00Z","v":545,"vw":14.922353},{"c":14.52,"h":14.5834,"l":14.51,"n":38,"o":14.53,"t":"2024-11-06T05:00:00Z","v":1207,"vw":14.547575},{"c":14.74,"h":14.75,"l":14.67,"n":27,"o":14.75,"t":"2024-11-07T05:00:00Z","v":1591,"vw":14.705857},{"c":14.54,"h":14.54,"l":14.46,"n":30,"o":14.5044,"t":"2024-11-08T05:00:00Z","v":1842,"vw":14.475272},{"c":14.48,"h":14.59,"l":14.48,"n":35,"o":14.59,"t":"2024-11-11T05:00:00Z","v":1597,"vw":14.510802},{"c":14.21,"h":14.36,"l":14.19,"n":42,"o":14.35,"t":"2024-11-12T05:00:00Z","v":759,"vw":14.306522},{"c":14.15,"h":14.1854,"l":14.06,"n":59,"o":14.13,"t":"2024-11-13T05:00:00Z","v":131696,"vw":14.166809},{"c":14.26,"h":14.26,"l":14.26,"n":22,"o":14.26,"t":"2024-11-14T05:00:00Z","v":349,"vw":14.26},{"c":14.43,"h":14.43,"l":14.33,"n":43,"o":14.43,"t":"2024-11-15T05:00:00Z","v":9548,"vw":14.373021},{"c":14.52,"h":14.52,"l":14.46,"n":27,"o":14.46,"t":"2024-11-18T05:00:00Z","v":467,"vw":14.46},{"c":14.45,"h":14.45,"l":14.45,"n":24,"o":14.45,"t":"2024-11-19T05:00:00Z","v":353,"vw":14.45},{"c":14.4,"h":14.4,"l":14.3761,"n":22,"o":14.3761,"t":"2024-11-20T05:00:00Z","v":933,"vw":14.382206},{"c":14.4046,"h":14.4046,"l":14.4,"n":17,"o":14.4,"t":"2024-11-21T05:00:00Z","v":408,"vw":14.4},{"c":14.34,"h":14.4,"l":14.33,"n":26,"o":14.33,"t":"2024-11-22T05:00:00Z","v":535,"vw":14.376024},{"c":14.4548,"h":14.47,"l":14.44,"n":31,"o":14.44,"t":"2024-11-25T05:00:00Z","v":3929,"vw":14.447792},{"c":14.33,"h":14.36,"l":14.33,"n":11,"o":14.34,"t":"2024-11-26T05:00:00Z","v":466,"vw":14.345},{"c":14.47,"h":14.51,"l":14.42,"n":33,"o":14.42,"t":"2024-11-27T05:00:00Z","v":2814,"vw":14.463924},{"c":14.5709,"h":14.5709,"l":14.55,"n":8,"o":14.55,"t":"2024-11-29T05:00:00Z","v":218,"vw":14.55},{"c":14.45,"h":14.55,"l":14.45,"n":20,"o":14.55,"t":"2024-12-02T05:00:00Z","v":357,"vw":14.55},{"c":14.61,"h":14.6165,"l":14.61,"n":20,"o":14.6165,"t":"2024-12-03T05:00:00Z","v":656,"vw":14.6165},{"c":14.42,"h":14.51,"l":14.42,"n":30,"o":14.51,"t":"2024-12-04T05:00:00Z","v":757,"vw":14.500625},{"c":14.67,"h":14.67,"l":14.62,"n":21,"o":14.62,"t":"2024-12-05T05:00:00Z","v":626,"vw":14.62},{"c":14.6553,"h":14.71,"l":14.6553,"n":11,"o":14.7,"t":"2024-12-06T05:00:00Z","v":753,"vw":14.703333},{"c":14.7,"h":14.7,"l":14.6503,"n":38,"o":14.69,"t":"2024-12-09T05:00:00Z","v":1746,"vw":14.676098},{"c":14.61,"h":14.64,"l":14.55,"n":33,"o":14.64,"t":"2024-12-10T05:00:00Z","v":1945,"vw":14.583125},{"c":14.51,"h":14.5899,"l":14.51,"n":25,"o":14.5899,"t":"2024-12-11T05:00:00Z","v":550,"vw":14.584811},{"c":14.47,"h":14.47,"l":14.42,"n":17,"o":14.42,"t":"2024-12-12T05:00:00Z","v":235,"vw":14.42},{"c":14.4591,"h":14.4591,"l":14.43,"n":16,"o":14.43,"t":"2024-12-13T05:00:00Z","v":363,"vw":14.43},{"c":14.29,"h":14.39,"l":14.29,"n":22,"o":14.39,"t":"2024-12-16T05:00:00Z","v":639,"vw":14.364767},{"c":14.2496,"h":14.32,"l":14.2496,"n":24,"o":14.32,"t":"2024-12-17T05:00:00Z","v":1223,"vw":14.307289},{"c":13.87,"h":14.21,"l":13.87,"n":27,"o":14.21,"t":"2024-12-18T05:00:00Z","v":1290,"vw":14.166408},{"c":13.91,"h":13.98,"l":13.87,"n":21,"o":13.98,"t":"2024-12-19T05:00:00Z","v":1219,"vw":13.899169},{"c":13.97,"h":14.02,"l":13.91,"n":25,"o":13.91,"t":"2024-12-20T05:00:00Z","v":1777,"vw":13.99884},{"c":13.98,"h":13.98,"l":13.89,"n":23,"o":13.89,"t":"2024-12-23T05:00:00Z","v":570,"vw":13.95},{"c":14.065,"h":14.11,"l":14.02,"n":16,"o":14.11,"t":"2024-12-24T05:00:00Z","v":653,"vw":14.0625},{"c":14.0799,"h":14.0799,"l":14,"n":30,"o":14.07,"t":"2024-12-26T05:00:00Z","v":1721,"vw":14.034544},{"c":14.16,"h":14.16,"l":14.1272,"n":22,"o":14.13,"t":"2024-12-27T05:00:00Z","v":843,"vw":14.1312},{"c":13.95,"h":13.9799,"l":13.9301,"n":34,"o":13.97,"t":"2024-12-30T05:00:00Z","v":2637,"vw":13.960193},{"c":13.94,"h":14.07,"l":13.94,"n":22,"o":14.07,"t":"2024-12-31T05:00:00Z","v":847,"vw":14.07},{"c":13.96,"h":13.96,"l":13.96,"n":24,"o":13.96,"t":"2025-01-02T05:00:00Z","v":152,"vw":13.96},{"c":14.04,"h":14.04,"l":14.04,"n":18,"o":14.04,"t":"2025-01-03T05:00:00Z","v":215,"vw":14.04},{"c":14.12,"h":14.135,"l":14.11,"n":76,"o":14.135,"t":"2025-01-06T05:00:00Z","v":1026,"vw":14.1225},{"c":14.02,"h":14.1311,"l":14.02,"n":26,"o":14.1311,"t":"2025-01-07T05:00:00Z","v":1037,"vw":14.110407},{"c":13.88,"h":13.88,"l":13.84,"n":41,"o":13.84,"t":"2025-01-08T05:00:00Z","v":820,"vw":13.84},{"c":13.78,"h":13.8736,"l":13.76,"n":43,"o":13.8736,"t":"2025-01-10T05:00:00Z","v":1851,"vw":13.783764},{"c":13.78,"h":13.78,"l":13.715,"n":24,"o":13.72,"t":"2025-01-13T05:00:00Z","v":1894,"vw":13.751245},{"c":13.875,"h":13.875,"l":13.8,"n":30,"o":13.8,"t":"2025-01-14T05:00:00Z","v":1804,"vw":13.850836},{"c":14.1,"h":14.1,"l":14.04,"n":16,"o":14.04,"t":"2025-01-15T05:00:00Z","v":245,"vw":14.04},{"c":13.99,"h":14.03,"l":13.98,"n":24,"o":13.98,"t":"2025-01-16T05:00:00Z","v":1489,"vw":14.00388},{"c":14.15,"h":14.1515,"l":14.09,"n":56,"o":14.1,"t":"2025-01-17T05:00:00Z","v":5556,"vw":14.115843},{"c":14.28,"h":14.32,"l":14.19,"n":42,"o":14.19,"t":"2025-01-21T05:00:00Z","v":2817,"vw":14.283119},{"c":14.21,"h":14.2499,"l":14.21,"n":18,"o":14.2499,"t":"2025-01-22T05:00:00Z","v":401,"vw":14.239444},{"c":14.42,"h":14.42,"l":14.2406,"n":38,"o":14.2406,"t":"2025-01-23T05:00:00Z","v":627,"vw":14.2406},{"c":14.4,"h":14.43,"l":14.4,"n":30,"o":14.43,"t":"2025-01-24T05:00:00Z","v":630,"vw":14.416728},{"c":14.53,"h":14.53,"l":14.4785,"n":30,"o":14.48,"t":"2025-01-27T05:00:00Z","v":656,"vw":14.486619},{"c":14.45,"h":14.45,"l":14.42,"n":16,"o":14.42,"t":"2025-01-28T05:00:00Z","v":504,"vw":14.42},{"c":14.465,"h":14.465,"l":14.465,"n":14,"o":14.465,"t":"2025-01-29T05:00:00Z","v":78,"vw":14.465},{"c":14.55,"h":14.59,"l":14.53,"n":16,"o":14.53,"t":"2025-01-30T05:00:00Z","v":314,"vw":14.559412},{"c":14.455,"h":14.5362,"l":14.455,"n":31,"o":14.5362,"t":"2025-01-31T05:00:00Z","v":560,"vw":14.5362},{"c":14.2934,"h":14.39,"l":14.18,"n":40,"o":14.24,"t":"2025-02-03T05:00:00Z","v":5434,"vw":14.244149},{"c":14.4365,"h":14.4889,"l":14.4291,"n":35,"o":14.4291,"t":"2025-02-04T05:00:00Z","v":894,"vw":14.46498},{"c":14.53,"h":14.53,"l":14.45,"n":20,"o":14.45,"t":"2025-02-05T05:00:00Z","v":1227,"vw":14.451945},{"c":14.51,"h":14.5545,"l":14.51,"n":21,"o":14.5426,"t":"2025-02-06T05:00:00Z","v":900,"vw":14.547819},{"c":14.51,"h":14.59,"l":14.51,"n":31,"o":14.58,"t":"2025-02-07T05:00:00Z","v":713,"vw":14.582857},{"c":14.53,"h":14.5632,"l":14.53,"n":28,"o":14.531,"t":"2025-02-10T05:00:00Z","v":698,"vw":14.537633},{"c":14.71,"h":14.71,"l":14.531,"n":30,"o":14.6,"t":"2025-02-11T05:00:00Z","v":1832,"vw":14.573756},{"c":14.66,"h":14.66,"l":14.615,"n":29,"o":14.615,"t":"2025-02-12T05:00:00Z","v":370,"vw":14.615},{"c":14.68,"h":14.7059,"l":14.66,"n":40,"o":14.66,"t":"2025-02-13T05:00:00Z","v":2429,"vw":14.664121},{"c":14.765,"h":14.765,"l":14.765,"n":25,"o":14.765,"t":"2025-02-14T05:00:00Z","v":286,"vw":14.765},{"c":14.74,"h":14.74,"l":14.74,"n":26,"o":14.74,"t":"2025-02-18T05:00:00Z","v":218,"vw":14.74},{"c":14.75,"h":14.75,"l":14.6889,"n":47,"o":14.7,"t":"2025-02-19T05:00:00Z","v":6728,"vw":14.697666},{"c":14.81,"h":14.82,"l":14.7695,"n":24,"o":14.82,"t":"2025-02-20T05:00:00Z","v":1207,"vw":14.815245},{"c":14.82,"h":14.8314,"l":14.75,"n":33,"o":14.76,"t":"2025-02-21T05:00:00Z","v":850,"vw":14.784435},{"c":14.92,"h":14.979,"l":14.88,"n":38,"o":14.9,"t":"2025-02-24T05:00:00Z","v":7498,"vw":14.910909},{"c":15.16,"h":15.16,"l":15.05,"n":60,"o":15.09,"t":"2025-02-25T05:00:00Z","v":5067,"vw":15.071713},{"c":15.12,"h":15.24,"l":15.12,"n":31,"o":15.15,"t":"2025-02-26T05:00:00Z","v":1660,"vw":15.17986},{"c":15.14,"h":15.17,"l":15.04,"n":39,"o":15.17,"t":"2025-02-27T05:00:00Z","v":3708,"vw":15.083674},{"c":15.03,"h":15.15,"l":15.03,"n":38,"o":15.08,"t":"2025-02-28T05:00:00Z","v":1706,"vw":15.080721},{"c":15.1945,"h":15.369,"l":15.1945,"n":39,"o":15.27,"t":"2025-03-03T05:00:00Z","v":3016,"vw":15.314816},{"c":15.276,"h":15.41,"l":15.05,"n":61,"o":15.14,"t":"2025-03-04T05:00:00Z","v":5304,"vw":15.156376},{"c":15.65,"h":15.65,"l":15.47,"n":64,"o":15.49,"t":"2025-03-05T05:00:00Z","v":8152,"vw":15.546989},{"c":15.59,"h":15.64,"l":15.46,"n":76,"o":15.595,"t":"2025-03-06T05:00:00Z","v":9045,"vw":15.562369},{"c":15.96,"h":16.08,"l":15.64,"n":193,"o":15.64,"t":"2025-03-07T05:00:00Z","v":21934,"vw":15.844592},{"c":15.84,"h":15.88,"l":15.745,"n":102,"o":15.81,"t":"2025-03-10T04:00:00Z","v":14770,"vw":15.825394},{"c":15.86,"h":15.909,"l":15.735,"n":55,"o":15.86,"t":"2025-03-11T04:00:00Z","v":7829,"vw":15.80661},{"c":15.76,"h":15.859,"l":15.76,"n":91,"o":15.77,"t":"2025-03-12T04:00:00Z","v":9057,"vw":15.814817},{"c":15.8058,"h":15.859,"l":15.76,"n":61,"o":15.79,"t":"2025-03-13T04:00:00Z","v":10446,"vw":15.814406},{"c":15.91,"h":15.98,"l":15.82,"n":94,"o":15.85,"t":"2025-03-14T04:00:00Z","v":25584,"vw":15.881145},{"c":16.1601,"h":16.2392,"l":16,"n":105,"o":16,"t":"2025-03-17T04:00:00Z","v":21304,"vw":16.185538},{"c":16.235,"h":16.31,"l":16.2,"n":92,"o":16.2,"t":"2025-03-18T04:00:00Z","v":11422,"vw":16.249087},{"c":16.24,"h":16.24,"l":16.09,"n":61,"o":16.2099,"t":"2025-03-19T04:00:00Z","v":6222,"vw":16.174356},{"c":16.05,"h":16.05,"l":15.9,"n":68,"o":15.95,"t":"2025-03-20T04:00:00Z","v":8914,"vw":15.981434},{"c":15.985,"h":16.02,"l":15.94,"n":74,"o":15.98,"t":"2025-03-21T04:00:00Z","v":10618,"vw":15.991842},{"c":15.92,"h":16.02,"l":15.9,"n":83,"o":15.99,"t":"2025-03-24T04:00:00Z","v":9119,"vw":15.950683},{"c":16.07,"h":16.11,"l":16.0437,"n":93,"o":16.09,"t":"2025-03-25T04:00:00Z","v":17764,"vw":16.065638},{"c":15.9591,"h":16.09,"l":15.93,"n":67,"o":16.06,"t":"2025-03-26T04:00:00Z","v":9646,"vw":16.057733},{"c":16.06,"h":16.08,"l":15.955,"n":65,"o":15.99,"t":"2025-03-27T04:00:00Z","v":13573,"vw":16.049567},{"c":16.03,"h":16.06,"l":15.95,"n":111,"o":16.06,"t":"2025-03-28T04:00:00Z","v":9038,"vw":15.998789},{"c":15.94,"h":15.94,"l":15.761,"n":109,"o":15.82,"t":"2025-03-31T04:00:00Z","v":11866,"vw":15.832397},{"c":16,"h":16.0082,"l":15.9,"n":145,"o":15.99,"t":"2025-04-01T04:00:00Z","v":22527,"vw":15.966623},{"c":15.89,"h":15.989,"l":15.85,"n":117,"o":15.95,"t":"2025-04-02T04:00:00Z","v":22747,"vw":15.920584},{"c":15.89,"h":16,"l":15.8,"n":129,"o":15.98,"t":"2025-04-03T04:00:00Z","v":19712,"vw":15.89727},{"c":14.8,"h":15.23,"l":14.8,"n":221,"o":15.2,"t":"2025-04-04T04:00:00Z","v":22828,"vw":15.036397},{"c":14.4404,"h":14.75,"l":13.32,"n":111,"o":13.98,"t":"2025-04-07T04:00:00Z","v":14045,"vw":14.325598},{"c":14.2557,"h":14.74,"l":14.0701,"n":89,"o":14.62,"t":"2025-04-08T04:00:00Z","v":9682,"vw":14.446592},{"c":14.88,"h":15.23,"l":14.22,"n":78,"o":14.22,"t":"2025-04-09T04:00:00Z","v":4462,"vw":14.629067},{"c":14.97,"h":15.02,"l":14.7501,"n":74,"o":15.02,"t":"2025-04-10T04:00:00Z","v":6194,"vw":14.919246},{"c":15.23,"h":15.32,"l":15.096,"n":92,"o":15.096,"t":"2025-04-11T04:00:00Z","v":8368,"vw":15.184598},{"c":15.58,"h":16.04,"l":15.42,"n":138,"o":16.04,"t":"2025-04-14T04:00:00Z","v":28144,"vw":15.684817},{"c":15.74,"h":15.78,"l":15.57,"n":97,"o":15.57,"t":"2025-04-15T04:00:00Z","v":28367,"vw":15.726154},{"c":15.84,"h":15.94,"l":15.776,"n":82,"o":15.854,"t":"2025-04-16T04:00:00Z","v":14044,"vw":15.900652},{"c":16.01,"h":16.07,"l":15.9261,"n":103,"o":15.96,"t":"2025-04-17T04:00:00Z","v":24229,"vw":16.038799},{"c":15.98,"h":16.17,"l":15.8,"n":146,"o":16.17,"t":"2025-04-21T04:00:00Z","v":22544,"vw":16.003467},{"c":16.3,"h":16.335,"l":16.03,"n":82,"o":16.03,"t":"2025-04-22T04:00:00Z","v":5150,"vw":16.25562},{"c":16.07,"h":16.4,"l":16.06,"n":137,"o":16.4,"t":"2025-04-23T04:00:00Z","v":35701,"vw":16.197028},{"c":16.21,"h":16.35,"l":16.1,"n":128,"o":16.12,"t":"2025-04-24T04:00:00Z","v":13785,"vw":16.165343},{"c":16.46,"h":16.46,"l":16.04,"n":46,"o":16.211,"t":"2025-04-25T04:00:00Z","v":2325,"vw":16.185895},{"c":16.63,"h":16.7099,"l":16.4,"n":110,"o":16.5,"t":"2025-04-28T04:00:00Z","v":13400,"vw":16.560971},{"c":16.64,"h":16.8,"l":16.5429,"n":181,"o":16.58,"t":"2025-04-29T04:00:00Z","v":23370,"vw":16.649944},{"c":16.7,"h":16.74,"l":16.508,"n":100,"o":16.65,"t":"2025-04-30T04:00:00Z","v":14192,"vw":16.65578},{"c":16.695,"h":16.7589,"l":16.62,"n":68,"o":16.72,"t":"2025-05-01T04:00:00Z","v":6005,"vw":16.715514},{"c":16.83,"h":16.83,"l":16.7,"n":83,"o":16.7,"t":"2025-05-02T04:00:00Z","v":7970,"vw":16.775582},{"c":16.835,"h":16.91,"l":16.765,"n":206,"o":16.91,"t":"2025-05-05T04:00:00Z","v":32960,"vw":16.841431},{"c":16.94,"h":17,"l":16.791,"n":247,"o":16.95,"t":"2025-05-06T04:00:00Z","v":35786,"vw":16.94667},{"c":16.92,"h":17.01,"l":16.85,"n":102,"o":16.85,"t":"2025-05-07T04:00:00Z","v":8125,"vw":16.947267},{"c":16.8,"h":16.94,"l":16.7201,"n":135,"o":16.93,"t":"2025-05-08T04:00:00Z","v":24129,"vw":16.875646},{"c":16.97,"h":17,"l":16.88,"n":128,"o":16.88,"t":"2025-05-09T04:00:00Z","v":8507,"vw":16.95903},{"c":16.8126,"h":16.9801,"l":16.75,"n":175,"o":16.97,"t":"2025-05-12T04:00:00Z","v":30322,"vw":16.807042},{"c":16.78,"h":16.93,"l":16.78,"n":93,"o":16.85,"t":"2025-05-13T04:00:00Z","v":6972,"vw":16.871524},{"c":16.8382,"h":16.9,"l":16.8,"n":80,"o":16.89,"t":"2025-05-14T04:00:00Z","v":2919,"vw":16.873127},{"c":17.05,"h":17.14,"l":16.89,"n":205,"o":16.92,"t":"2025-05-15T04:00:00Z","v":20817,"vw":16.964338},{"c":17.0702,"h":17.12,"l":17.025,"n":78,"o":17.06,"t":"2025-05-16T04:00:00Z","v":7866,"vw":17.061676},{"c":17.25,"h":17.26,"l":17.12,"n":282,"o":17.17,"t":"2025-05-19T04:00:00Z","v":33549,"vw":17.215602},{"c":17.47,"h":17.4899,"l":17.25,"n":240,"o":17.35,"t":"2025-05-20T04:00:00Z","v":25681,"vw":17.389104},{"c":17.4,"h":17.5396,"l":17.38,"n":167,"o":17.53,"t":"2025-05-21T04:00:00Z","v":20466,"vw":17.483048},{"c":17.42,"h":17.66,"l":17.34,"n":185,"o":17.66,"t":"2025-05-22T04:00:00Z","v":17417,"vw":17.410768},{"c":17.41,"h":17.475,"l":17.24,"n":92,"o":17.39,"t":"2025-05-23T04:00:00Z","v":8600,"vw":17.395286},{"c":17.525,"h":17.59,"l":17.3934,"n":135,"o":17.59,"t":"2025-05-27T04:00:00Z","v":21753,"vw":17.543469},{"c":17.45,"h":17.5,"l":17.37,"n":90,"o":17.5,"t":"2025-05-28T04:00:00Z","v":7456,"vw":17.40626},{"c":17.4991,"h":17.53,"l":17.37,"n":101,"o":17.53,"t":"2025-05-29T04:00:00Z","v":10220,"vw":17.478307},{"c":17.52,"h":17.5603,"l":17.42,"n":160,"o":17.54,"t":"2025-05-30T04:00:00Z","v":14366,"vw":17.506095},{"c":17.78,"h":18,"l":17.52,"n":235,"o":18,"t":"2025-06-02T04:00:00Z","v":26651,"vw":17.711402},{"c":17.6437,"h":17.8,"l":17.51,"n":149,"o":17.8,"t":"2025-06-03T04:00:00Z","v":11895,"vw":17.656164},{"c":17.58,"h":17.6,"l":17.5,"n":128,"o":17.57,"t":"2025-06-04T04:00:00Z","v":11414,"vw":17.544964},{"c":17.69,"h":17.73,"l":17.57,"n":151,"o":17.58,"t":"2025-06-05T04:00:00Z","v":197198,"vw":17.640289},{"c":17.63,"h":17.7,"l":17.58,"n":162,"o":17.7,"t":"2025-06-06T04:00:00Z","v":33457,"vw":17.645398},{"c":17.71,"h":17.76,"l":17.65,"n":116,"o":17.67,"t":"2025-06-09T04:00:00Z","v":17605,"vw":17.687396},{"c":17.7,"h":17.759,"l":17.58,"n":203,"o":17.58,"t":"2025-06-10T04:00:00Z","v":22898,"vw":17.698395},{"c":17.73,"h":17.75,"l":17.62,"n":154,"o":17.75,"t":"2025-06-11T04:00:00Z","v":24835,"vw":17.727076},{"c":17.81,"h":18,"l":17.77,"n":150,"o":18,"t":"2025-06-12T04:00:00Z","v":9283,"vw":17.905031},{"c":17.9,"h":17.96,"l":17.74,"n":255,"o":17.79,"t":"2025-06-13T04:00:00Z","v":22033,"vw":17.864894},{"c":17.965,"h":18.08,"l":17.91,"n":253,"o":18,"t":"2025-06-16T04:00:00Z","v":42537,"vw":18.000773},{"c":17.81,"h":17.9699,"l":17.8,"n":194,"o":17.92,"t":"2025-06-17T04:00:00Z","v":22238,"vw":17.837398},{"c":17.85,"h":17.94,"l":17.74,"n":130,"o":17.93,"t":"2025-06-18T04:00:00Z","v":12244,"vw":17.866096},{"c":17.75,"h":17.9,"l":17.72,"n":248,"o":17.78,"t":"2025-06-20T04:00:00Z","v":43152,"vw":17.814131},{"c":17.8,"h":17.9099,"l":17.74,"n":166,"o":17.79,"t":"2025-06-23T04:00:00Z","v":23172,"vw":17.821865},{"c":17.9,"h":18,"l":17.81,"n":189,"o":17.81,"t":"2025-06-24T04:00:00Z","v":34217,"vw":17.916846},{"c":17.84,"h":17.96,"l":17.82,"n":178,"o":17.96,"t":"2025-06-25T04:00:00Z","v":25292,"vw":17.872301},{"c":17.98,"h":18,"l":17.9,"n":163,"o":17.97,"t":"2025-06-26T04:00:00Z","v":19178,"vw":17.976175},{"c":18,"h":18.0887,"l":17.96,"n":213,"o":17.97,"t":"2025-06-27T04:00:00Z","v":14604,"vw":18.035792},{"c":18.2,"h":18.24,"l":18.0098,"n":402,"o":18.09,"t":"2025-06-30T04:00:00Z","v":47447,"vw":18.129854},{"c":18.12,"h":18.23,"l":18.1,"n":221,"o":18.17,"t":"2025-07-01T04:00:00Z","v":34971,"vw":18.161038},{"c":18.23,"h":18.25,"l":18.09,"n":222,"o":18.09,"t":"2025-07-02T04:00:00Z","v":22092,"vw":18.180052},{"c":18.19,"h":18.239,"l":18.1,"n":131,"o":18.22,"t":"2025-07-03T04:00:00Z","v":22707,"vw":18.203077},{"c":18.12,"h":18.19,"l":18.065,"n":207,"o":18.12,"t":"2025-07-07T04:00:00Z","v":21630,"vw":18.122062},{"c":18.0499,"h":18.11,"l":17.99,"n":161,"o":18.06,"t":"2025-07-08T04:00:00Z","v":17093,"vw":18.062437},{"c":18.19,"h":18.24,"l":18.09,"n":159,"o":18.24,"t":"2025-07-09T04:00:00Z","v":14764,"vw":18.159756},{"c":18.1,"h":18.19,"l":18.04,"n":212,"o":18.19,"t":"2025-07-10T04:00:00Z","v":25653,"vw":18.148525},{"c":18.08,"h":18.11,"l":17.9904,"n":162,"o":18.11,"t":"2025-07-11T04:00:00Z","v":23635,"vw":18.059337},{"c":18.06,"h":18.14,"l":18.03,"n":174,"o":18.03,"t":"2025-07-14T04:00:00Z","v":33891,"vw":18.071508},{"c":17.88,"h":18.13,"l":17.87,"n":159,"o":18.13,"t":"2025-07-15T04:00:00Z","v":15090,"vw":17.942637},{"c":18.01,"h":18.01,"l":17.8203,"n":152,"o":17.86,"t":"2025-07-16T04:00:00Z","v":21397,"vw":17.939771},{"c":17.9897,"h":18.05,"l":17.88,"n":166,"o":17.99,"t":"2025-07-17T04:00:00Z","v":20200,"vw":17.966484},{"c":18.04,"h":18.1567,"l":18.03,"n":138,"o":18.03,"t":"2025-07-18T04:00:00Z","v":12470,"vw":18.095279},{"c":18.17,"h":18.2568,"l":18.03,"n":179,"o":18.03,"t":"2025-07-21T04:00:00Z","v":32375,"vw":18.118347},{"c":18.395,"h":18.4499,"l":18.25,"n":145,"o":18.25,"t":"2025-07-22T04:00:00Z","v":19777,"vw":18.366752},{"c":18.55,"h":18.6399,"l":18.4155,"n":168,"o":18.48,"t":"2025-07-23T04:00:00Z","v":20455,"vw":18.514088},{"c":18.565,"h":18.635,"l":18.51,"n":123,"o":18.5568,"t":"2025-07-24T04:00:00Z","v":11162,"vw":18.594071},{"c":18.5404,"h":18.5404,"l":18.4095,"n":145,"o":18.52,"t":"2025-07-25T04:00:00Z","v":13999,"vw":18.472784},{"c":18.4,"h":18.73,"l":18.3,"n":309,"o":18.44,"t":"2025-07-28T04:00:00Z","v":64982,"vw":18.416798},{"c":18.4153,"h":18.51,"l":18.35,"n":258,"o":18.46,"t":"2025-07-29T04:00:00Z","v":53695,"vw":18.445409},{"c":18.27,"h":18.4146,"l":18.22,"n":182,"o":18.35,"t":"2025-07-30T04:00:00Z","v":26717,"vw":18.315502},{"c":18.205,"h":18.31,"l":18.15,"n":186,"o":18.23,"t":"2025-07-31T04:00:00Z","v":31764,"vw":18.220461},{"c":18.21,"h":18.27,"l":18.1016,"n":170,"o":18.17,"t":"2025-08-01T04:00:00Z","v":21067,"vw":18.176019},{"c":18.41,"h":18.49,"l":18.33,"n":202,"o":18.33,"t":"2025-08-04T04:00:00Z","v":28888,"vw":18.415166},{"c":18.415,"h":18.4417,"l":18.3,"n":158,"o":18.42,"t":"2025-08-05T04:00:00Z","v":13674,"vw":18.390884},{"c":18.5902,"h":18.6999,"l":18.5328,"n":200,"o":18.59,"t":"2025-08-06T04:00:00Z","v":19331,"vw":18.626897},{"c":18.685,"h":18.7499,"l":18.65,"n":121,"o":18.66,"t":"2025-08-07T04:00:00Z","v":16309,"vw":18.680516},{"c":18.7817,"h":18.8658,"l":18.72,"n":167,"o":18.82,"t":"2025-08-08T04:00:00Z","v":29245,"vw":18.81166},{"c":18.7971,"h":18.91,"l":18.78,"n":247,"o":18.91,"t":"2025-08-11T04:00:00Z","v":22264,"vw":18.837798},{"c":18.98,"h":19,"l":18.8825,"n":259,"o":18.89,"t":"2025-08-12T04:00:00Z","v":32429,"vw":18.965441},{"c":19.12,"h":19.1517,"l":19.01,"n":157,"o":19.01,"t":"2025-08-13T04:00:00Z","v":12864,"vw":19.096226},{"c":19.1118,"h":19.1311,"l":19,"n":233,"o":19.1311,"t":"2025-08-14T04:00:00Z","v":18011,"vw":19.09215},{"c":19.1552,"h":19.1712,"l":19.11,"n":154,"o":19.15,"t":"2025-08-15T04:00:00Z","v":21537,"vw":19.150124},{"c":19.05,"h":19.49,"l":18.98,"n":263,"o":19.49,"t":"2025-08-18T04:00:00Z","v":26090,"vw":19.070268},{"c":18.995,"h":19.14,"l":18.92,"n":167,"o":19.11,"t":"2025-08-19T04:00:00Z","v":23127,"vw":19.038925},{"c":19.19,"h":19.24,"l":19.06,"n":230,"o":19.06,"t":"2025-08-20T04:00:00Z","v":35255,"vw":19.196351},{"c":19.1756,"h":19.22,"l":19.091,"n":137,"o":19.21,"t":"2025-08-21T04:00:00Z","v":9612,"vw":19.167896},{"c":19.3433,"h":19.44,"l":19.15,"n":311,"o":19.15,"t":"2025-08-22T04:00:00Z","v":36418,"vw":19.38942},{"c":19.115,"h":19.275,"l":19.07,"n":277,"o":19.19,"t":"2025-08-25T04:00:00Z","v":21940,"vw":19.173314},{"c":19.02,"h":19.065,"l":18.9,"n":168,"o":18.96,"t":"2025-08-26T04:00:00Z","v":24593,"vw":18.989306},{"c":18.8714,"h":18.9461,"l":18.7408,"n":199,"o":18.7563,"t":"2025-08-27T04:00:00Z","v":23430,"vw":18.838552},{"c":18.8745,"h":18.935,"l":18.83,"n":127,"o":18.8315,"t":"2025-08-28T04:00:00Z","v":12816,"vw":18.877952},{"c":18.805,"h":18.85,"l":18.8,"n":148,"o":18.83,"t":"2025-08-29T04:00:00Z","v":16764,"vw":18.821534},{"c":18.6645,"h":18.75,"l":18.6,"n":238,"o":18.7,"t":"2025-09-02T04:00:00Z","v":29605,"vw":18.664904},{"c":18.6,"h":18.68,"l":18.45,"n":179,"o":18.52,"t":"2025-09-03T04:00:00Z","v":16753,"vw":18.585687},{"c":18.665,"h":18.7099,"l":18.51,"n":170,"o":18.51,"t":"2025-09-04T04:00:00Z","v":17396,"vw":18.643191},{"c":18.755,"h":18.95,"l":18.68,"n":157,"o":18.95,"t":"2025-09-05T04:00:00Z","v":32602,"vw":18.777721},{"c":18.845,"h":18.8791,"l":18.71,"n":228,"o":18.71,"t":"2025-09-08T04:00:00Z","v":27118,"vw":18.797012},{"c":18.9,"h":18.99,"l":18.81,"n":173,"o":18.89,"t":"2025-09-09T04:00:00Z","v":22180,"vw":18.90596},{"c":18.955,"h":19.04,"l":18.87,"n":213,"o":18.87,"t":"2025-09-10T04:00:00Z","v":22629,"vw":18.971536},{"c":19.145,"h":19.1899,"l":19.02,"n":162,"o":19.04,"t":"2025-09-11T04:00:00Z","v":17484,"vw":19.07451},{"c":19.155,"h":19.2289,"l":19.11,"n":224,"o":19.22,"t":"2025-09-12T04:00:00Z","v":20382,"vw":19.176879},{"c":19.295,"h":19.3299,"l":19.16,"n":231,"o":19.16,"t":"2025-09-15T04:00:00Z","v":22518,"vw":19.275818},{"c":19.26,"h":19.34,"l":19.16,"n":225,"o":19.25,"t":"2025-09-16T04:00:00Z","v":22760,"vw":19.249324},{"c":19.1823,"h":19.27,"l":19.14,"n":266,"o":19.27,"t":"2025-09-17T04:00:00Z","v":39702,"vw":19.193009},{"c":19.0597,"h":19.11,"l":18.9414,"n":196,"o":19,"t":"2025-09-18T04:00:00Z","v":19457,"vw":19.043253},{"c":18.9999,"h":19.06,"l":18.9164,"n":242,"o":19.06,"t":"2025-09-19T04:00:00Z","v":33486,"vw":18.974339},{"c":18.935,"h":18.9884,"l":18.85,"n":300,"o":18.93,"t":"2025-09-22T04:00:00Z","v":48837,"vw":18.917913},{"c":18.88,"h":18.9918,"l":18.85,"n":189,"o":18.89,"t":"2025-09-23T04:00:00Z","v":25054,"vw":18.919105},{"c":18.855,"h":18.9345,"l":18.8,"n":131,"o":18.92,"t":"2025-09-24T04:00:00Z","v":19219,"vw":18.861827},{"c":18.7052,"h":18.8,"l":18.64,"n":172,"o":18.73,"t":"2025-09-25T04:00:00Z","v":24664,"vw":18.715605},{"c":18.9312,"h":18.98,"l":18.78,"n":137,"o":18.78,"t":"2025-09-26T04:00:00Z","v":13572,"vw":18.866607},{"c":18.845,"h":18.97,"l":18.83,"n":193,"o":18.97,"t":"2025-09-29T04:00:00Z","v":21010,"vw":18.899834},{"c":18.895,"h":18.93,"l":18.82,"n":161,"o":18.83,"t":"2025-09-30T04:00:00Z","v":15935,"vw":18.861524},{"c":18.945,"h":19,"l":18.87,"n":248,"o":18.93,"t":"2025-10-01T04:00:00Z","v":35656,"vw":18.902841},{"c":18.7819,"h":18.9,"l":18.73,"n":154,"o":18.9,"t":"2025-10-02T04:00:00Z","v":13394,"vw":18.782741},{"c":18.7855,"h":18.86,"l":18.74,"n":177,"o":18.82,"t":"2025-10-03T04:00:00Z","v":15740,"vw":18.794188},{"c":18.7097,"h":18.77,"l":18.62,"n":186,"o":18.62,"t":"2025-10-06T04:00:00Z","v":21543,"vw":18.69236},{"c":18.5555,"h":18.7,"l":18.51,"n":240,"o":18.7,"t":"2025-10-07T04:00:00Z","v":34091,"vw":18.576284},{"c":18.5896,"h":18.61,"l":18.51,"n":212,"o":18.59,"t":"2025-10-08T04:00:00Z","v":24796,"vw":18.568804},{"c":18.48,"h":18.84,"l":18.45,"n":256,"o":18.57,"t":"2025-10-09T04:00:00Z","v":17071,"vw":18.516861},{"c":18.35,"h":18.566,"l":18.27,"n":251,"o":18.55,"t":"2025-10-10T04:00:00Z","v":28805,"vw":18.383533},{"c":18.41,"h":18.46,"l":18.31,"n":212,"o":18.31,"t":"2025-10-13T04:00:00Z","v":27333,"vw":18.4018},{"c":18.6056,"h":18.62,"l":18.44,"n":128,"o":18.49,"t":"2025-10-14T04:00:00Z","v":12535,"vw":18.552875},{"c":18.5078,"h":18.6189,"l":18.4717,"n":142,"o":18.6189,"t":"2025-10-15T04:00:00Z","v":11432,"vw":18.532332},{"c":18.535,"h":18.5717,"l":18.41,"n":132,"o":18.47,"t":"2025-10-16T04:00:00Z","v":8943,"vw":18.507604},{"c":18.5564,"h":18.61,"l":18.42,"n":172,"o":18.49,"t":"2025-10-17T04:00:00Z","v":15221,"vw":18.476115},{"c":18.5903,"h":18.64,"l":18.4856,"n":188,"o":18.54,"t":"2025-10-20T04:00:00Z","v":19458,"vw":18.573209},{"c":18.525,"h":18.54,"l":18.4975,"n":105,"o":18.51,"t":"2025-10-21T04:00:00Z","v":6013,"vw":18.518183},{"c":18.4721,"h":18.579,"l":18.46,"n":126,"o":18.5501,"t":"2025-10-22T04:00:00Z","v":13170,"vw":18.540946},{"c":18.6698,"h":18.7238,"l":18.58,"n":147,"o":18.58,"t":"2025-10-23T04:00:00Z","v":32731,"vw":18.691782},{"c":18.7134,"h":18.74,"l":18.61,"n":156,"o":18.61,"t":"2025-10-24T04:00:00Z","v":93221,"vw":18.734158},{"c":18.8248,"h":18.843,"l":18.71,"n":124,"o":18.71,"t":"2025-10-27T04:00:00Z","v":17895,"vw":18.768787},{"c":18.795,"h":18.83,"l":18.75,"n":164,"o":18.81,"t":"2025-10-28T04:00:00Z","v":23482,"vw":18.78705},{"c":18.6857,"h":18.8,"l":18.6642,"n":181,"o":18.8,"t":"2025-10-29T04:00:00Z","v":19080,"vw":18.725639},{"c":18.6214,"h":18.6599,"l":18.51,"n":124,"o":18.57,"t":"2025-10-30T04:00:00Z","v":5074,"vw":18.571407},{"c":18.51,"h":18.52,"l":18.5,"n":142,"o":18.5,"t":"2025-10-31T04:00:00Z","v":18636,"vw":18.506143},{"c":18.56,"h":18.5995,"l":18.5,"n":150,"o":18.5,"t":"2025-11-03T05:00:00Z","v":11662,"vw":18.555079},{"c":18.3253,"h":18.419,"l":18.31,"n":122,"o":18.4,"t":"2025-11-04T05:00:00Z","v":15295,"vw":18.351066},{"c":18.4236,"h":18.46,"l":18.33,"n":118,"o":18.37,"t":"2025-11-05T05:00:00Z","v":17216,"vw":18.382332},{"c":18.535,"h":18.55,"l":18.4005,"n":119,"o":18.4005,"t":"2025-11-06T05:00:00Z","v":9493,"vw":18.466399},{"c":18.5605,"h":18.58,"l":18.39,"n":160,"o":18.41,"t":"2025-11-07T05:00:00Z","v":16437,"vw":18.470569},{"c":18.7042,"h":18.7517,"l":18.53,"n":179,"o":18.56,"t":"2025-11-10T05:00:00Z","v":19330,"vw":18.647028},{"c":18.81,"h":18.89,"l":18.8055,"n":133,"o":18.8137,"t":"2025-11-11T05:00:00Z","v":8963,"vw":18.820615},{"c":18.99,"h":19.03,"l":18.9,"n":140,"o":18.95,"t":"2025-11-12T05:00:00Z","v":17166,"vw":18.9754},{"c":18.9347,"h":19.1,"l":18.9347,"n":166,"o":19.05,"t":"2025-11-13T05:00:00Z","v":9442,"vw":19.02666},{"c":18.875,"h":18.93,"l":18.825,"n":187,"o":18.87,"t":"2025-11-14T05:00:00Z","v":27002,"vw":18.852454},{"c":18.7173,"h":18.89,"l":18.665,"n":205,"o":18.86,"t":"2025-11-17T05:00:00Z","v":29610,"vw":18.831919},{"c":18.635,"h":18.68,"l":18.5001,"n":254,"o":18.59,"t":"2025-11-18T05:00:00Z","v":36116,"vw":18.595577},{"c":18.445,"h":18.6,"l":18.4,"n":162,"o":18.58,"t":"2025-11-19T05:00:00Z","v":22857,"vw":18.489454},{"c":18.2846,"h":18.5935,"l":18.2846,"n":167,"o":18.58,"t":"2025-11-20T05:00:00Z","v":19748,"vw":18.421538},{"c":18.48,"h":18.48,"l":18.27,"n":144,"o":18.27,"t":"2025-11-21T05:00:00Z","v":20026,"vw":18.371792},{"c":18.46,"h":18.51,"l":18.421,"n":209,"o":18.48,"t":"2025-11-24T05:00:00Z","v":16420,"vw":18.46712},{"c":18.615,"h":18.63,"l":18.51,"n":172,"o":18.54,"t":"2025-11-25T05:00:00Z","v":7721,"vw":18.588469},{"c":18.7377,"h":18.78,"l":18.63,"n":107,"o":18.63,"t":"2025-11-26T05:00:00Z","v":9899,"vw":18.723995},{"c":18.84,"h":18.86,"l":18.77,"n":89,"o":18.77,"t":"2025-11-28T05:00:00Z","v":7608,"vw":18.815754},{"c":18.89,"h":18.935,"l":18.81,"n":194,"o":18.81,"t":"2025-12-01T05:00:00Z","v":13900,"vw":18.908712},{"c":18.835,"h":18.889,"l":18.81,"n":176,"o":18.8819,"t":"2025-12-02T05:00:00Z","v":32810,"vw":18.839287},{"c":18.835,"h":18.855,"l":18.74,"n":98,"o":18.82,"t":"2025-12-03T05:00:00Z","v":11037,"vw":18.807685},{"c":18.87,"h":18.89,"l":18.76,"n":144,"o":18.8,"t":"2025-12-04T05:00:00Z","v":28959,"vw":18.836893},{"c":18.82,"h":18.89,"l":18.78,"n":135,"o":18.88,"t":"2025-12-05T05:00:00Z","v":11110,"vw":18.823152},{"c":18.78,"h":18.84,"l":18.73,"n":100,"o":18.83,"t":"2025-12-08T05:00:00Z","v":11349,"vw":18.803514},{"c":18.79,"h":18.87,"l":18.73,"n":185,"o":18.87,"t":"2025-12-09T05:00:00Z","v":7394,"vw":18.79392},{"c":18.8752,"h":18.91,"l":18.7893,"n":127,"o":18.84,"t":"2025-12-10T05:00:00Z","v":13396,"vw":18.833116},{"c":19.0695,"h":19.13,"l":18.94,"n":170,"o":18.94,"t":"2025-12-11T05:00:00Z","v":13302,"vw":19.015452},{"c":18.995,"h":19.14,"l":18.949,"n":123,"o":19.14,"t":"2025-12-12T05:00:00Z","v":5868,"vw":19.026874},{"c":19.1053,"h":19.19,"l":19.0879,"n":105,"o":19.11,"t":"2025-12-15T05:00:00Z","v":10318,"vw":19.123449},{"c":19.04,"h":19.14,"l":19.04,"n":127,"o":19.11,"t":"2025-12-16T05:00:00Z","v":7394,"vw":19.086896},{"c":19.1291,"h":19.19,"l":19.09,"n":188,"o":19.1205,"t":"2025-12-17T05:00:00Z","v":29632,"vw":19.13806},{"c":19.215,"h":19.27,"l":19.15,"n":102,"o":19.27,"t":"2025-12-18T05:00:00Z","v":11133,"vw":19.215929},{"c":19.2747,"h":19.34,"l":19.22,"n":154,"o":19.22,"t":"2025-12-19T05:00:00Z","v":16506,"vw":19.291377},{"c":19.3986,"h":19.44,"l":19.3001,"n":170,"o":19.36,"t":"2025-12-22T05:00:00Z","v":15360,"vw":19.357154},{"c":19.475,"h":19.52,"l":19.4361,"n":134,"o":19.52,"t":"2025-12-23T05:00:00Z","v":5289,"vw":19.475},{"c":19.575,"h":19.58,"l":19.505,"n":91,"o":19.54,"t":"2025-12-24T05:00:00Z","v":4361,"vw":19.555059},{"c":19.645,"h":19.66,"l":19.61,"n":237,"o":19.6236,"t":"2025-12-26T05:00:00Z","v":29919,"vw":19.627322},{"c":19.585,"h":19.63,"l":19.49,"n":204,"o":19.49,"t":"2025-12-29T05:00:00Z","v":17131,"vw":19.567926},{"c":19.4912,"h":19.5321,"l":19.45,"n":167,"o":19.5,"t":"2025-12-30T05:00:00Z","v":10673,"vw":19.500383},{"c":19.405,"h":19.439,"l":19.241,"n":242,"o":19.38,"t":"2025-12-31T05:00:00Z","v":36426,"vw":19.355221},{"c":19.615,"h":19.615,"l":19.503,"n":163,"o":19.503,"t":"2026-01-02T05:00:00Z","v":13090,"vw":19.561977},{"c":19.635,"h":19.65,"l":19.4001,"n":349,"o":19.43,"t":"2026-01-05T05:00:00Z","v":37607,"vw":19.497346},{"c":19.5403,"h":19.68,"l":19.47,"n":307,"o":19.67,"t":"2026-01-06T05:00:00Z","v":25728,"vw":19.6024},{"c":19.43,"h":19.47,"l":19.38,"n":250,"o":19.47,"t":"2026-01-07T05:00:00Z","v":18855,"vw":19.424593},{"c":19.535,"h":19.59,"l":19.43,"n":224,"o":19.43,"t":"2026-01-08T05:00:00Z","v":17644,"vw":19.478354},{"c":19.57,"h":19.6,"l":19.42,"n":251,"o":19.42,"t":"2026-01-09T05:00:00Z","v":17038,"vw":19.527669},{"c":19.6854,"h":19.73,"l":19.57,"n":243,"o":19.61,"t":"2026-01-12T05:00:00Z","v":22419,"vw":19.632495},{"c":19.605,"h":19.62,"l":19.5001,"n":198,"o":19.62,"t":"2026-01-13T05:00:00Z","v":25915,"vw":19.611473},{"c":19.695,"h":19.7,"l":19.62,"n":160,"o":19.62,"t":"2026-01-14T05:00:00Z","v":15592,"vw":19.664623},{"c":19.6341,"h":19.68,"l":19.54,"n":160,"o":19.54,"t":"2026-01-15T05:00:00Z","v":11774,"vw":19.62971},{"c":19.57,"h":19.66,"l":19.52,"n":126,"o":19.66,"t":"2026-01-16T05:00:00Z","v":7674,"vw":19.564965},{"c":19.495,"h":19.6098,"l":19.4824,"n":261,"o":19.57,"t":"2026-01-20T05:00:00Z","v":24950,"vw":19.533487},{"c":19.5816,"h":19.69,"l":19.45,"n":116,"o":19.5,"t":"2026-01-21T05:00:00Z","v":7515,"vw":19.526158},{"c":19.68,"h":19.77,"l":19.64,"n":177,"o":19.72,"t":"2026-01-22T05:00:00Z","v":21936,"vw":19.703626},{"c":19.771,"h":19.8,"l":19.58,"n":167,"o":19.65,"t":"2026-01-23T05:00:00Z","v":24856,"vw":19.711931},{"c":20.03,"h":20.05,"l":19.92,"n":305,"o":19.92,"t":"2026-01-26T05:00:00Z","v":44526,"vw":19.993906},{"c":20.35,"h":20.35,"l":20.21,"n":223,"o":20.28,"t":"2026-01-27T05:00:00Z","v":17949,"vw":20.290046},{"c":20.3651,"h":20.4,"l":20.2201,"n":183,"o":20.335,"t":"2026-01-28T05:00:00Z","v":11780,"vw":20.334063},{"c":20.585,"h":20.67,"l":20.3,"n":332,"o":20.55,"t":"2026-01-29T05:00:00Z","v":33915,"vw":20.49718},{"c":20.39,"h":20.51,"l":20.34,"n":346,"o":20.5,"t":"2026-01-30T05:00:00Z","v":26533,"vw":20.416756},{"c":20.4812,"h":20.4812,"l":20.3582,"n":243,"o":20.48,"t":"2026-02-02T05:00:00Z","v":14375,"vw":20.44682},{"c":20.625,"h":20.64,"l":20.475,"n":283,"o":20.49,"t":"2026-02-03T05:00:00Z","v":26362,"vw":20.564584},{"c":20.71,"h":20.82,"l":20.6445,"n":299,"o":20.7,"t":"2026-02-04T05:00:00Z","v":32741,"vw":20.723187},{"c":20.5053,"h":20.57,"l":20.43,"n":229,"o":20.53,"t":"2026-02-05T05:00:00Z","v":19201,"vw":20.482184},{"c":20.8188,"h":20.8199,"l":20.58,"n":168,"o":20.58,"t":"2026-02-06T05:00:00Z","v":11574,"vw":20.773946},{"c":20.9304,"h":20.99,"l":20.74,"n":196,"o":20.74,"t":"2026-02-09T05:00:00Z","v":19117,"vw":20.894698},{"c":20.93,"h":20.99,"l":20.8616,"n":174,"o":20.99,"t":"2026-02-10T05:00:00Z","v":13035,"vw":20.938976},{"c":21.1,"h":21.14,"l":20.9525,"n":289,"o":21.03,"t":"2026-02-11T05:00:00Z","v":13250,"vw":21.072921},{"c":20.9661,"h":21.13,"l":20.9301,"n":238,"o":21.05,"t":"2026-02-12T05:00:00Z","v":19000,"vw":20.993381},{"c":20.92,"h":20.9525,"l":20.8,"n":261,"o":20.9,"t":"2026-02-13T05:00:00Z","v":21175,"vw":20.887607},{"c":21.035,"h":21.04,"l":20.91,"n":214,"o":20.98,"t":"2026-02-17T05:00:00Z","v":11749,"vw":20.969483},{"c":20.9646,"h":21.1,"l":20.93,"n":198,"o":21.09,"t":"2026-02-18T05:00:00Z","v":11710,"vw":21.011998},{"c":21.11,"h":21.16,"l":20.95,"n":135,"o":20.95,"t":"2026-02-19T05:00:00Z","v":10464,"vw":21.083608},{"c":21.36,"h":21.37,"l":21.2,"n":220,"o":21.2,"t":"2026-02-20T05:00:00Z","v":25540,"vw":21.31231},{"c":21.3997,"h":21.4999,"l":21.36,"n":236,"o":21.42,"t":"2026-02-23T05:00:00Z","v":21797,"vw":21.422071},{"c":21.415,"h":21.5199,"l":21.39,"n":283,"o":21.39,"t":"2026-02-24T05:00:00Z","v":36471,"vw":21.443851},{"c":21.4704,"h":21.52,"l":21.36,"n":240,"o":21.4,"t":"2026-02-25T05:00:00Z","v":31231,"vw":21.416392},{"c":21.585,"h":21.63,"l":21.455,"n":152,"o":21.51,"t":"2026-02-26T05:00:00Z","v":11789,"vw":21.541158},{"c":21.615,"h":21.68,"l":21.55,"n":253,"o":21.67,"t":"2026-02-27T05:00:00Z","v":17275,"vw":21.622713},{"c":21.445,"h":21.5,"l":21.32,"n":184,"o":21.39,"t":"2026-03-02T05:00:00Z","v":18291,"vw":21.384639},{"c":20.87,"h":20.97,"l":20.25,"n":327,"o":20.82,"t":"2026-03-03T05:00:00Z","v":32401,"vw":20.701576},{"c":20.8044,"h":20.86,"l":20.66,"n":232,"o":20.71,"t":"2026-03-04T05:00:00Z","v":18600,"vw":20.77261},{"c":20.615,"h":20.74,"l":20.5,"n":219,"o":20.74,"t":"2026-03-05T05:00:00Z","v":19140,"vw":20.581442},{"c":20.5503,"h":20.56,"l":20.26,"n":207,"o":20.5,"t":"2026-03-06T05:00:00Z","v":23512,"vw":20.41685},{"c":20.4983,"h":20.57,"l":20.1001,"n":305,"o":20.33,"t":"2026-03-09T04:00:00Z","v":169501,"vw":20.266287},{"c":20.4852,"h":20.73,"l":20.4852,"n":187,"o":20.55,"t":"2026-03-10T04:00:00Z","v":9447,"vw":20.58886},{"c":20.6097,"h":20.62,"l":20.4547,"n":157,"o":20.56,"t":"2026-03-11T04:00:00Z","v":7502,"vw":20.567071},{"c":20.4397,"h":20.4725,"l":20.3305,"n":156,"o":20.42,"t":"2026-03-12T04:00:00Z","v":16378,"vw":20.391645},{"c":20.385,"h":20.55,"l":20.3101,"n":176,"o":20.44,"t":"2026-03-13T04:00:00Z","v":25883,"vw":20.389091},{"c":20.695,"h":20.76,"l":20.58,"n":149,"o":20.63,"t":"2026-03-16T04:00:00Z","v":9992,"vw":20.663794},{"c":20.97,"h":21.0302,"l":20.92,"n":117,"o":20.955,"t":"2026-03-17T04:00:00Z","v":6655,"vw":20.979684},{"c":20.87,"h":21.05,"l":20.87,"n":124,"o":21.02,"t":"2026-03-18T04:00:00Z","v":8278,"vw":20.980015},{"c":20.9449,"h":20.9499,"l":20.72,"n":177,"o":20.84,"t":"2026-03-19T04:00:00Z","v":123483,"vw":20.800226},{"c":20.455,"h":20.79,"l":20.37,"n":247,"o":20.79,"t":"2026-03-20T04:00:00Z","v":22341,"vw":20.547359},{"c":20.4369,"h":20.6,"l":20.26,"n":210,"o":20.37,"t":"2026-03-23T04:00:00Z","v":19241,"vw":20.431899},{"c":20.455,"h":20.48,"l":20.27,"n":139,"o":20.34,"t":"2026-03-24T04:00:00Z","v":10358,"vw":20.395329},{"c":20.705,"h":20.8099,"l":20.6,"n":225,"o":20.71,"t":"2026-03-25T04:00:00Z","v":8748,"vw":20.722016},{"c":20.5028,"h":20.67,"l":20.44,"n":155,"o":20.585,"t":"2026-03-26T04:00:00Z","v":8131,"vw":20.554262},{"c":20.4783,"h":20.64,"l":20.22,"n":269,"o":20.52,"t":"2026-03-27T04:00:00Z","v":14139,"vw":20.505969},{"c":20.66,"h":20.765,"l":20.5901,"n":181,"o":20.675,"t":"2026-03-30T04:00:00Z","v":11468,"vw":20.664094},{"c":21.1847,"h":21.1847,"l":20.84,"n":177,"o":20.93,"t":"2026-03-31T04:00:00Z","v":16351,"vw":21.014784},{"c":21.29,"h":21.38,"l":21.2101,"n":205,"o":21.31,"t":"2026-04-01T04:00:00Z","v":29200,"vw":21.297918},{"c":21.475,"h":21.4799,"l":21.185,"n":232,"o":21.22,"t":"2026-04-02T04:00:00Z","v":23465,"vw":21.40352},{"c":21.4629,"h":21.52,"l":21.3216,"n":205,"o":21.43,"t":"2026-04-06T04:00:00Z","v":21424,"vw":21.439209},{"c":21.4822,"h":21.4822,"l":21.23,"n":151,"o":21.42,"t":"2026-04-07T04:00:00Z","v":11553,"vw":21.36633},{"c":21.6778,"h":21.7,"l":21.5,"n":159,"o":21.5,"t":"2026-04-08T04:00:00Z","v":18239,"vw":21.615188},{"c":21.8454,"h":21.92,"l":21.685,"n":218,"o":21.69,"t":"2026-04-09T04:00:00Z","v":221850,"vw":21.747146},{"c":21.8096,"h":21.89,"l":21.7281,"n":255,"o":21.87,"t":"2026-04-10T04:00:00Z","v":10368,"vw":21.806004},{"c":21.9259,"h":22.005,"l":21.67,"n":244,"o":21.72,"t":"2026-04-13T04:00:00Z","v":24492,"vw":21.80943},{"c":21.925,"h":21.925,"l":21.8001,"n":168,"o":21.9,"t":"2026-04-14T04:00:00Z","v":11358,"vw":21.882928},{"c":21.89,"h":21.93,"l":21.77,"n":136,"o":21.88,"t":"2026-04-15T04:00:00Z","v":14658,"vw":21.899186},{"c":21.825,"h":22.01,"l":21.82,"n":144,"o":21.96,"t":"2026-04-16T04:00:00Z","v":10657,"vw":21.890956},{"c":21.81,"h":21.95,"l":21.751,"n":188,"o":21.95,"t":"2026-04-17T04:00:00Z","v":15911,"vw":21.826569},{"c":21.865,"h":21.87,"l":21.8,"n":156,"o":21.84,"t":"2026-04-20T04:00:00Z","v":7845,"vw":21.838756},{"c":21.76,"h":22,"l":21.7401,"n":234,"o":22,"t":"2026-04-21T04:00:00Z","v":24744,"vw":21.925108},{"c":21.79,"h":21.93,"l":21.7298,"n":179,"o":21.83,"t":"2026-04-22T04:00:00Z","v":34441,"vw":21.82088},{"c":21.71,"h":21.87,"l":21.6,"n":162,"o":21.78,"t":"2026-04-23T04:00:00Z","v":19230,"vw":21.774467},{"c":21.79,"h":21.85,"l":21.71,"n":179,"o":21.78,"t":"2026-04-24T04:00:00Z","v":14197,"vw":21.776873},{"c":21.805,"h":21.87,"l":21.73,"n":212,"o":21.84,"t":"2026-04-27T04:00:00Z","v":18198,"vw":21.796907},{"c":21.88,"h":21.91,"l":21.78,"n":110,"o":21.87,"t":"2026-04-28T04:00:00Z","v":11596,"vw":21.839409},{"c":21.705,"h":21.88,"l":21.6301,"n":166,"o":21.88,"t":"2026-04-29T04:00:00Z","v":33121,"vw":21.791231},{"c":22.0438,"h":22.045,"l":21.82,"n":155,"o":21.82,"t":"2026-04-30T04:00:00Z","v":13195,"vw":21.944564},{"c":22.06,"h":22.16,"l":22.001,"n":275,"o":22.06,"t":"2026-05-01T04:00:00Z","v":26450,"vw":22.076083},{"c":21.83,"h":21.94,"l":21.7481,"n":167,"o":21.94,"t":"2026-05-04T04:00:00Z","v":14027,"vw":21.8268},{"c":21.96,"h":21.96,"l":21.82,"n":215,"o":21.87,"t":"2026-05-05T04:00:00Z","v":25376,"vw":21.891737},{"c":22.075,"h":22.16,"l":22.05,"n":244,"o":22.06,"t":"2026-05-06T04:00:00Z","v":21336,"vw":22.106236},{"c":21.7291,"h":22.03,"l":21.72,"n":139,"o":22.03,"t":"2026-05-07T04:00:00Z","v":10549,"vw":21.848681},{"c":21.895,"h":21.93,"l":21.79,"n":135,"o":21.93,"t":"2026-05-08T04:00:00Z","v":6720,"vw":21.870685},{"c":22.075,"h":22.1001,"l":21.96,"n":378,"o":22.02,"t":"2026-05-11T04:00:00Z","v":48132,"vw":22.048055},{"c":22,"h":22.02,"l":21.9128,"n":216,"o":22.02,"t":"2026-05-12T04:00:00Z","v":16346,"vw":21.957426},{"c":22.015,"h":22.0799,"l":21.92,"n":189,"o":21.94,"t":"2026-05-13T04:00:00Z","v":15614,"vw":22.001056},{"c":21.93,"h":22.12,"l":21.93,"n":173,"o":22.02,"t":"2026-05-14T04:00:00Z","v":8253,"vw":21.995523},{"c":21.86,"h":21.9,"l":21.82,"n":125,"o":21.82,"t":"2026-05-15T04:00:00Z","v":17382,"vw":21.867711},{"c":21.9678,"h":22.04,"l":21.88,"n":134,"o":21.94,"t":"2026-05-18T04:00:00Z","v":14802,"vw":21.939858},{"c":22.01,"h":22.07,"l":21.9101,"n":141,"o":22.01,"t":"2026-05-19T04:00:00Z","v":18287,"vw":22.010185},{"c":22.155,"h":22.21,"l":22.0243,"n":119,"o":22.13,"t":"2026-05-20T04:00:00Z","v":10454,"vw":22.15001},{"c":22.24,"h":22.28,"l":22.14,"n":91,"o":22.14,"t":"2026-05-21T04:00:00Z","v":9597,"vw":22.219114},{"c":22.07,"h":22.14,"l":21.9901,"n":148,"o":22.14,"t":"2026-05-22T04:00:00Z","v":8112,"vw":22.079725},{"c":21.975,"h":22.1,"l":21.8401,"n":183,"o":22.07,"t":"2026-05-26T04:00:00Z","v":16524,"vw":21.946725},{"c":21.825,"h":21.91,"l":21.7501,"n":116,"o":21.91,"t":"2026-05-27T04:00:00Z","v":13541,"vw":21.816075},{"c":21.72,"h":21.79,"l":21.66,"n":174,"o":21.7518,"t":"2026-05-28T04:00:00Z","v":13872,"vw":21.712743},{"c":21.76,"h":21.76,"l":21.7031,"n":130,"o":21.75,"t":"2026-05-29T04:00:00Z","v":4789,"vw":21.739806},{"c":21.805,"h":21.85,"l":21.355,"n":357,"o":21.47,"t":"2026-06-01T04:00:00Z","v":59570,"vw":21.73657},{"c":21.695,"h":21.8,"l":21.61,"n":144,"o":21.65,"t":"2026-06-02T04:00:00Z","v":12518,"vw":21.681522},{"c":21.48,"h":21.57,"l":21.403,"n":140,"o":21.485,"t":"2026-06-03T04:00:00Z","v":29066,"vw":21.464774},{"c":21.5,"h":21.6,"l":21.4288,"n":91,"o":21.6,"t":"2026-06-04T04:00:00Z","v":5510,"vw":21.527298},{"c":21.7827,"h":22.06,"l":21.37,"n":245,"o":21.37,"t":"2026-06-05T04:00:00Z","v":21020,"vw":21.764833},{"c":21.425,"h":21.57,"l":21.41,"n":146,"o":21.53,"t":"2026-06-08T04:00:00Z","v":17455,"vw":21.458532},{"c":21.4931,"h":21.58,"l":21.3,"n":203,"o":21.56,"t":"2026-06-09T04:00:00Z","v":18553,"vw":21.45702},{"c":21.56,"h":21.66,"l":21.51,"n":138,"o":21.51,"t":"2026-06-10T04:00:00Z","v":15470,"vw":21.561663},{"c":21.92,"h":21.95,"l":21.66,"n":203,"o":21.77,"t":"2026-06-11T04:00:00Z","v":22934,"vw":21.84302},{"c":21.9546,"h":22.0199,"l":21.925,"n":106,"o":21.94,"t":"2026-06-12T04:00:00Z","v":4548,"vw":21.980417},{"c":21.875,"h":22,"l":21.85,"n":139,"o":22,"t":"2026-06-15T04:00:00Z","v":11415,"vw":21.916689},{"c":21.945,"h":22.1,"l":21.9,"n":91,"o":21.9,"t":"2026-06-16T04:00:00Z","v":5638,"vw":21.933917},{"c":21.6597,"h":21.93,"l":21.6,"n":131,"o":21.86,"t":"2026-06-17T04:00:00Z","v":10983,"vw":21.810875},{"c":21.47,"h":21.56,"l":21.37,"n":197,"o":21.51,"t":"2026-06-18T04:00:00Z","v":15996,"vw":21.466517},{"c":21.42,"h":21.4699,"l":21.15,"n":176,"o":21.3,"t":"2026-06-22T04:00:00Z","v":20536,"vw":21.314431},{"c":21.36,"h":21.3699,"l":21.216,"n":133,"o":21.3,"t":"2026-06-23T04:00:00Z","v":9936,"vw":21.323668},{"c":21.305,"h":21.34,"l":21.2186,"n":136,"o":21.24,"t":"2026-06-24T04:00:00Z","v":11379,"vw":21.284107},{"c":21.29,"h":21.43,"l":21.28,"n":149,"o":21.4,"t":"2026-06-25T04:00:00Z","v":18522,"vw":21.345725},{"c":21.345,"h":21.43,"l":21.276,"n":137,"o":21.35,"t":"2026-06-26T04:00:00Z","v":6415,"vw":21.360439},{"c":21.32,"h":21.36,"l":21.2841,"n":186,"o":21.3,"t":"2026-06-29T04:00:00Z","v":5752,"vw":21.317724},{"c":21.36,"h":21.4,"l":21.26,"n":138,"o":21.26,"t":"2026-06-30T04:00:00Z","v":7527,"vw":21.308577},{"c":21.23,"h":21.27,"l":21.05,"n":199,"o":21.12,"t":"2026-07-01T04:00:00Z","v":17177,"vw":21.175642},{"c":21.565,"h":21.615,"l":21.491,"n":128,"o":21.5,"t":"2026-07-02T04:00:00Z","v":37313,"vw":21.568283},{"c":21.49,"h":21.5399,"l":21.421,"n":140,"o":21.46,"t":"2026-07-06T04:00:00Z","v":8851,"vw":21.486282},{"c":21.575,"h":21.64,"l":21.51,"n":151,"o":21.55,"t":"2026-07-07T04:00:00Z","v":15738,"vw":21.555046},{"c":21.5662,"h":21.5662,"l":21.45,"n":90,"o":21.4761,"t":"2026-07-08T04:00:00Z","v":10226,"vw":21.510788},{"c":21.565,"h":21.62,"l":21.4801,"n":77,"o":21.565,"t":"2026-07-09T04:00:00Z","v":5303,"vw":21.571556},{"c":21.67,"h":21.7294,"l":21.61,"n":169,"o":21.69,"t":"2026-07-10T04:00:00Z","v":5334,"vw":21.64248},{"c":21.7354,"h":21.77,"l":21.65,"n":294,"o":21.77,"t":"2026-07-13T04:00:00Z","v":46284,"vw":21.704814},{"c":21.94,"h":22.0284,"l":21.87,"n":139,"o":22,"t":"2026-07-14T04:00:00Z","v":11839,"vw":21.97534},{"c":22.065,"h":22.12,"l":21.94,"n":92,"o":21.94,"t":"2026-07-15T04:00:00Z","v":2466,"vw":22.031813},{"c":22.035,"h":22.07,"l":21.95,"n":81,"o":21.95,"t":"2026-07-16T04:00:00Z","v":7609,"vw":22.003042},{"c":22.245,"h":22.3299,"l":22.13,"n":138,"o":22.235,"t":"2026-07-17T04:00:00Z","v":3064,"vw":22.215625},{"c":22.19,"h":22.24,"l":22.155,"n":181,"o":22.17,"t":"2026-07-20T04:00:00Z","v":11462,"vw":22.191208},{"c":22.245,"h":22.25,"l":22.16,"n":195,"o":22.25,"t":"2026-07-21T04:00:00Z","v":9448,"vw":22.228093},{"c":22.495,"h":22.615,"l":22.44,"n":151,"o":22.59,"t":"2026-07-22T04:00:00Z","v":7745,"vw":22.541725},{"c":22.395,"h":22.44,"l":22.32,"n":205,"o":22.44,"t":"2026-07-23T04:00:00Z","v":26165,"vw":22.368475},{"c":22.4754,"h":22.5499,"l":22.39,"n":143,"o":22.44,"t":"2026-07-24T04:00:00Z","v":20316,"vw":22.494535},{"c":22.5399,"h":22.5986,"l":22.4899,"n":250,"o":22.5124,"t":"2026-07-27T04:00:00Z","v":19112,"vw":22.537347},{"c":22.715,"h":22.7386,"l":22.49,"n":163,"o":22.49,"t":"2026-07-28T04:00:00Z","v":9645,"vw":22.712272},{"c":22.755,"h":22.899,"l":22.66,"n":172,"o":22.68,"t":"2026-07-29T04:00:00Z","v":9607,"vw":22.728133},{"c":23.038,"h":23.1299,"l":22.9,"n":274,"o":22.97,"t":"2026-07-30T04:00:00Z","v":38329,"vw":23.026832},{"c":22.83,"h":22.88,"l":22.59,"n":208,"o":22.73,"t":"2026-07-31T04:00:00Z","v":29962,"vw":22.693014},{"c":23.0097,"h":23.05,"l":22.751,"n":866,"o":22.9,"t":"2026-08-03T04:00:00Z","v":225050,"vw":23.005873},{"c":23.011,"h":23.044,"l":22.93,"n":208,"o":23.02,"t":"2026-08-04T04:00:00Z","v":10427,"vw":22.979854},{"c":22.9541,"h":22.96,"l":22.892,"n":261,"o":22.935,"t":"2026-08-05T04:00:00Z","v":17987,"vw":22.919208},{"c":22.905,"h":23.0297,"l":22.83,"n":179,"o":23.005,"t":"2026-08-06T04:00:00Z","v":8795,"vw":22.971765},{"c":23,"h":23.03,"l":22.91,"n":191,"o":23.02,"t":"2026-08-07T04:00:00Z","v":28137,"vw":23.008312},{"c":22.965,"h":23.01,"l":22.9,"n":270,"o":23,"t":"2026-08-10T04:00:00Z","v":36076,"vw":22.949724},{"c":22.905,"h":22.925,"l":22.835,"n":197,"o":22.91,"t":"2026-08-11T04:00:00Z","v":8414,"vw":22.903314},{"c":22.8505,"h":22.96,"l":22.73,"n":406,"o":22.91,"t":"2026-08-12T04:00:00Z","v":57839,"vw":22.860865},{"c":22.93,"h":22.96,"l":22.9,"n":133,"o":22.93,"t":"2026-08-13T04:00:00Z","v":8871,"vw":22.923578},{"c":23.015,"h":23.02,"l":22.975,"n":93,"o":23.01,"t":"2026-08-14T04:00:00Z","v":4989,"vw":22.996206},{"c":23.03,"h":23.0999,"l":22.96,"n":145,"o":23,"t":"2026-08-17T04:00:00Z","v":5384,"vw":23.023806},{"c":23.095,"h":23.185,"l":23.07,"n":193,"o":23.09,"t":"2026-08-18T04:00:00Z","v":14032,"vw":23.14606},{"c":23.165,"h":23.24,"l":23.0903,"n":123,"o":23.24,"t":"2026-08-19T04:00:00Z","v":8390,"vw":23.119958},{"c":23.24,"h":23.3199,"l":23.17,"n":101,"o":23.235,"t":"2026-08-20T04:00:00Z","v":8036,"vw":23.25798},{"c":23.391,"h":23.4963,"l":23.28,"n":189,"o":23.351,"t":"2026-08-21T04:00:00Z","v":13387,"vw":23.387806},{"c":23.415,"h":23.445,"l":23.2867,"n":129,"o":23.39,"t":"2026-08-24T04:00:00Z","v":5114,"vw":23.374772},{"c":23.39,"h":23.48,"l":23.3501,"n":136,"o":23.39,"t":"2026-08-25T04:00:00Z","v":14176,"vw":23.407567},{"c":23.39,"h":23.39,"l":23.29,"n":164,"o":23.37,"t":"2026-08-26T04:00:00Z","v":12582,"vw":23.361367},{"c":23.195,"h":23.25,"l":23.106,"n":162,"o":23.22,"t":"2026-08-27T04:00:00Z","v":15499,"vw":23.174348},{"c":23.145,"h":23.27,"l":23.11,"n":135,"o":23.2,"t":"2026-08-28T04:00:00Z","v":8997,"vw":23.164479},{"c":23.2,"h":23.27,"l":23.1201,"n":113,"o":23.27,"t":"2026-08-31T04:00:00Z","v":13113,"vw":23.186657},{"c":23.025,"h":23.16,"l":23.0128,"n":175,"o":23.12,"t":"2026-09-01T04:00:00Z","v":11762,"vw":23.108003},{"c":23.08,"h":23.14,"l":23.02,"n":122,"o":23.085,"t":"2026-09-02T04:00:00Z","v":51920,"vw":23.100417},{"c":23.245,"h":23.29,"l":23.145,"n":179,"o":23.2,"t":"2026-09-03T04:00:00Z","v":82394,"vw":23.209745},{"c":23.1896,"h":23.26,"l":23.0501,"n":233,"o":23.18,"t":"2026-09-04T04:00:00Z","v":85789,"vw":23.190636},{"c":23.0749,"h":23.23,"l":23.0258,"n":150,"o":23.08,"t":"2026-09-08T04:00:00Z","v":14317,"vw":23.111459},{"c":22.9751,"h":23.09,"l":22.9278,"n":172,"o":23.0336,"t":"2026-09-09T04:00:00Z","v":11687,"vw":23.017452},{"c":22.8267,"h":23.05,"l":22.76,"n":241,"o":23.05,"t":"2026-09-10T04:00:00Z","v":16437,"vw":22.861228},{"c":22.915,"h":23.12,"l":22.8501,"n":121,"o":23.01,"t":"2026-09-11T04:00:00Z","v":4221,"vw":23.001234},{"c":22.99,"h":23.035,"l":22.86,"n":185,"o":22.86,"t":"2026-09-14T04:00:00Z","v":7827,"vw":22.969287},{"c":22.94,"h":23.009,"l":22.8816,"n":106,"o":23.009,"t":"2026-09-15T04:00:00Z","v":8705,"vw":22.946312},{"c":22.88,"h":23.01,"l":22.84,"n":117,"o":23,"t":"2026-09-16T04:00:00Z","v":3628,"vw":22.918581},{"c":23.0052,"h":23.1199,"l":22.9756,"n":136,"o":23.035,"t":"2026-09-17T04:00:00Z","v":14298,"vw":23.034561},{"c":22.675,"h":22.74,"l":22.59,"n":175,"o":22.74,"t":"2026-09-18T04:00:00Z","v":10351,"vw":22.648848},{"c":22.765,"h":22.8086,"l":22.68,"n":142,"o":22.77,"t":"2026-09-21T04:00:00Z","v":7178,"vw":22.754628},{"c":22.56,"h":22.7,"l":22.4202,"n":202,"o":22.7,"t":"2026-09-22T04:00:00Z","v":17589,"vw":22.511247},{"c":22.25,"h":22.32,"l":22.1001,"n":142,"o":22.31,"t":"2026-09-23T04:00:00Z","v":8363,"vw":22.217116},{"c":22.31,"h":22.4,"l":22.2,"n":146,"o":22.34,"t":"2026-09-24T04:00:00Z","v":14516,"vw":22.284307},{"c":22.35,"h":22.36,"l":22.15,"n":166,"o":22.3,"t":"2026-09-25T04:00:00Z","v":13967,"vw":22.254381},{"c":22.252,"h":22.36,"l":22.1501,"n":127,"o":22.35,"t":"2026-09-28T04:00:00Z","v":8578,"vw":22.285348},{"c":21.985,"h":22.109,"l":21.88,"n":156,"o":22.1,"t":"2026-09-29T04:00:00Z","v":14778,"vw":21.959125},{"c":21.7724,"h":22.02,"l":21.7724,"n":195,"o":21.97,"t":"2026-09-30T04:00:00Z","v":15148,"vw":21.884936},{"c":21.3672,"h":21.585,"l":21.3001,"n":232,"o":21.585,"t":"2026-10-01T04:00:00Z","v":18069,"vw":21.398146},{"c":21.415,"h":21.5199,"l":21.375,"n":135,"o":21.43,"t":"2026-10-02T04:00:00Z","v":10510,"vw":21.43553},{"c":21.361,"h":21.39,"l":21.24,"n":193,"o":21.34,"t":"2026-10-05T04:00:00Z","v":14962,"vw":21.302251},{"c":21.46,"h":21.57,"l":21.39,"n":294,"o":21.39,"t":"2026-10-06T04:00:00Z","v":45888,"vw":21.498287},{"c":21.33,"h":21.39,"l":21.26,"n":95,"o":21.31,"t":"2026-10-07T04:00:00Z","v":9284,"vw":21.352686},{"c":21.3852,"h":21.42,"l":21.355,"n":100,"o":21.36,"t":"2026-10-08T04:00:00Z","v":11343,"vw":21.392178},{"c":21.4409,"h":21.49,"l":21.3501,"n":136,"o":21.44,"t":"2026-10-09T04:00:00Z","v":18595,"vw":21.428691},{"c":21.45,"h":21.465,"l":21.37,"n":223,"o":21.44,"t":"2026-10-12T04:00:00Z","v":13944,"vw":21.453046},{"c":21.79,"h":21.79,"l":21.6775,"n":123,"o":21.71,"t":"2026-10-13T04:00:00Z","v":6519,"vw":21.746388},{"c":21.715,"h":21.74,"l":21.5701,"n":109,"o":21.68,"t":"2026-10-14T04:00:00Z","v":7848,"vw":21.647821},{"c":21.9521,"h":21.97,"l":21.87,"n":142,"o":21.92,"t":"2026-10-15T04:00:00Z","v":8671,"vw":21.923167},{"c":22.065,"h":22.21,"l":22.04,"n":143,"o":22.21,"t":"2026-10-16T04:00:00Z","v":6801,"vw":22.100805},{"c":21.9291,"h":21.995,"l":21.85,"n":114,"o":21.96,"t":"2026-10-19T04:00:00Z","v":4131,"vw":21.930819},{"c":22.0928,"h":22.18,"l":22.06,"n":173,"o":22.1083,"t":"2026-10-20T04:00:00Z","v":11934,"vw":22.1154},{"c":22.1109,"h":22.125,"l":22.02,"n":89,"o":22.125,"t":"2026-10-21T04:00:00Z","v":2273,"vw":22.080433},{"c":21.9589,"h":22,"l":21.88,"n":121,"o":21.995,"t":"2026-10-22T04:00:00Z","v":8438,"vw":21.93228}],"volatilityBars":[{"c":22.68,"h":22.7,"l":22.54,"n":25,"o":22.7,"t":"2026-09-22T13:30:00Z","v":2397,"vw":22.604051},{"c":22.635,"h":22.635,"l":22.635,"n":1,"o":22.635,"t":"2026-09-22T14:00:00Z","v":100,"vw":22.635},{"c":22.635,"h":22.635,"l":22.635,"n":1,"o":22.635,"t":"2026-09-22T14:15:00Z","v":110,"vw":22.635},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-09-22T14:30:00Z","v":100,"vw":22.59},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-09-22T15:15:00Z","v":100,"vw":22.56},{"c":22.44,"h":22.515,"l":22.44,"n":22,"o":22.5,"t":"2026-09-22T15:30:00Z","v":1056,"vw":22.480053},{"c":22.466,"h":22.466,"l":22.466,"n":1,"o":22.466,"t":"2026-09-22T16:00:00Z","v":1404,"vw":22.466},{"c":22.55,"h":22.55,"l":22.4301,"n":13,"o":22.49,"t":"2026-09-22T16:45:00Z","v":2072,"vw":22.472327},{"c":22.43,"h":22.495,"l":22.43,"n":11,"o":22.495,"t":"2026-09-22T17:15:00Z","v":1549,"vw":22.464631},{"c":22.45,"h":22.5216,"l":22.4202,"n":8,"o":22.4635,"t":"2026-09-22T17:30:00Z","v":4722,"vw":22.463218},{"c":22.535,"h":22.56,"l":22.535,"n":4,"o":22.56,"t":"2026-09-22T17:45:00Z","v":1002,"vw":22.55504},{"c":22.5664,"h":22.5664,"l":22.5664,"n":1,"o":22.5664,"t":"2026-09-22T18:15:00Z","v":221,"vw":22.5664},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-22T19:00:00Z","v":400,"vw":22.6},{"c":22.5754,"h":22.59,"l":22.5754,"n":3,"o":22.59,"t":"2026-09-22T19:15:00Z","v":328,"vw":22.584302},{"c":22.63,"h":22.63,"l":22.61,"n":7,"o":22.61,"t":"2026-09-22T19:30:00Z","v":811,"vw":22.625714},{"c":22.32,"h":22.32,"l":22.31,"n":5,"o":22.31,"t":"2026-09-23T13:30:00Z","v":754,"vw":22.316649},{"c":22.305,"h":22.32,"l":22.305,"n":3,"o":22.32,"t":"2026-09-23T13:45:00Z","v":316,"vw":22.312045},{"c":22.305,"h":22.31,"l":22.305,"n":5,"o":22.31,"t":"2026-09-23T14:15:00Z","v":289,"vw":22.30686},{"c":22.2201,"h":22.2201,"l":22.2201,"n":3,"o":22.2201,"t":"2026-09-23T14:45:00Z","v":250,"vw":22.2201},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-09-23T15:15:00Z","v":408,"vw":22.22},{"c":22.2699,"h":22.2699,"l":22.2699,"n":2,"o":22.2699,"t":"2026-09-23T16:00:00Z","v":738,"vw":22.2699},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-09-23T16:30:00Z","v":785,"vw":22.22},{"c":22.17,"h":22.195,"l":22.17,"n":2,"o":22.195,"t":"2026-09-23T16:45:00Z","v":460,"vw":22.179293},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-09-23T17:00:00Z","v":100,"vw":22.16},{"c":22.1403,"h":22.1403,"l":22.1403,"n":2,"o":22.1403,"t":"2026-09-23T17:15:00Z","v":101,"vw":22.1403},{"c":22.1001,"h":22.1887,"l":22.1001,"n":8,"o":22.1321,"t":"2026-09-23T17:30:00Z","v":822,"vw":22.145297},{"c":22.1601,"h":22.1601,"l":22.1601,"n":1,"o":22.1601,"t":"2026-09-23T19:00:00Z","v":1500,"vw":22.1601},{"c":22.25,"h":22.25,"l":22.2,"n":6,"o":22.205,"t":"2026-09-23T19:45:00Z","v":466,"vw":22.212941},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-09-23T20:00:00Z","v":117,"vw":22.25},{"c":22.34,"h":22.34,"l":22.34,"n":5,"o":22.34,"t":"2026-09-24T13:30:00Z","v":406,"vw":22.34},{"c":22.315,"h":22.315,"l":22.315,"n":1,"o":22.315,"t":"2026-09-24T14:00:00Z","v":2240,"vw":22.315},{"c":22.3799,"h":22.3799,"l":22.3799,"n":1,"o":22.3799,"t":"2026-09-24T14:15:00Z","v":725,"vw":22.3799},{"c":22.3447,"h":22.36,"l":22.3447,"n":2,"o":22.36,"t":"2026-09-24T14:30:00Z","v":230,"vw":22.351352},{"c":22.3699,"h":22.3699,"l":22.3699,"n":1,"o":22.3699,"t":"2026-09-24T14:45:00Z","v":100,"vw":22.3699},{"c":22.27,"h":22.27,"l":22.27,"n":2,"o":22.27,"t":"2026-09-24T15:15:00Z","v":455,"vw":22.27},{"c":22.2101,"h":22.2101,"l":22.2101,"n":1,"o":22.2101,"t":"2026-09-24T15:45:00Z","v":116,"vw":22.2101},{"c":22.22,"h":22.22,"l":22.2,"n":20,"o":22.22,"t":"2026-09-24T16:00:00Z","v":4459,"vw":22.215725},{"c":22.4,"h":22.4,"l":22.34,"n":2,"o":22.34,"t":"2026-09-24T17:00:00Z","v":460,"vw":22.386957},{"c":22.2801,"h":22.2801,"l":22.2801,"n":1,"o":22.2801,"t":"2026-09-24T17:45:00Z","v":203,"vw":22.2801},{"c":22.325,"h":22.325,"l":22.325,"n":1,"o":22.325,"t":"2026-09-24T18:15:00Z","v":100,"vw":22.325},{"c":22.3399,"h":22.3399,"l":22.3399,"n":1,"o":22.3399,"t":"2026-09-24T18:45:00Z","v":2000,"vw":22.3399},{"c":22.285,"h":22.285,"l":22.2756,"n":5,"o":22.2756,"t":"2026-09-24T19:00:00Z","v":1058,"vw":22.279371},{"c":22.225,"h":22.31,"l":22.225,"n":11,"o":22.227,"t":"2026-09-24T19:45:00Z","v":655,"vw":22.244429},{"c":22.3,"h":22.3,"l":22.3,"n":5,"o":22.3,"t":"2026-09-25T13:30:00Z","v":975,"vw":22.3},{"c":22.2751,"h":22.2751,"l":22.275,"n":10,"o":22.275,"t":"2026-09-25T13:45:00Z","v":1655,"vw":22.27505},{"c":22.205,"h":22.205,"l":22.15,"n":18,"o":22.155,"t":"2026-09-25T15:15:00Z","v":4465,"vw":22.177458},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-09-25T15:45:00Z","v":110,"vw":22.23},{"c":22.25,"h":22.31,"l":22.25,"n":2,"o":22.31,"t":"2026-09-25T16:00:00Z","v":456,"vw":22.276316},{"c":22.23,"h":22.36,"l":22.23,"n":9,"o":22.36,"t":"2026-09-25T16:15:00Z","v":2216,"vw":22.329209},{"c":22.295,"h":22.295,"l":22.295,"n":2,"o":22.295,"t":"2026-09-25T16:30:00Z","v":270,"vw":22.295},{"c":22.275,"h":22.275,"l":22.275,"n":3,"o":22.275,"t":"2026-09-25T16:45:00Z","v":2002,"vw":22.275},{"c":22.295,"h":22.295,"l":22.295,"n":1,"o":22.295,"t":"2026-09-25T18:45:00Z","v":100,"vw":22.295},{"c":22.3202,"h":22.3202,"l":22.3,"n":3,"o":22.3,"t":"2026-09-25T19:45:00Z","v":598,"vw":22.315226},{"c":22.34,"h":22.35,"l":22.22,"n":23,"o":22.35,"t":"2026-09-28T13:30:00Z","v":1111,"vw":22.275164},{"c":22.24,"h":22.3,"l":22.24,"n":3,"o":22.3,"t":"2026-09-28T14:45:00Z","v":434,"vw":22.256129},{"c":22.3,"h":22.309,"l":22.3,"n":9,"o":22.3,"t":"2026-09-28T15:00:00Z","v":1235,"vw":22.304091},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-09-28T15:15:00Z","v":117,"vw":22.2},{"c":22.1501,"h":22.1501,"l":22.1501,"n":1,"o":22.1501,"t":"2026-09-28T15:30:00Z","v":151,"vw":22.1501},{"c":22.36,"h":22.36,"l":22.35,"n":2,"o":22.35,"t":"2026-09-28T16:15:00Z","v":405,"vw":22.357407},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-28T17:00:00Z","v":500,"vw":22.35},{"c":22.2201,"h":22.33,"l":22.2201,"n":2,"o":22.33,"t":"2026-09-28T18:45:00Z","v":631,"vw":22.289767},{"c":22.2109,"h":22.2109,"l":22.2109,"n":2,"o":22.2109,"t":"2026-09-28T19:00:00Z","v":170,"vw":22.2109},{"c":22.32,"h":22.32,"l":22.27,"n":3,"o":22.27,"t":"2026-09-28T19:15:00Z","v":2852,"vw":22.277664},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-28T19:45:00Z","v":100,"vw":22.3},{"c":22.1,"h":22.1,"l":22.1,"n":6,"o":22.1,"t":"2026-09-29T13:30:00Z","v":555,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-29T13:45:00Z","v":250,"vw":22.1},{"c":22.032,"h":22.109,"l":22.032,"n":3,"o":22.109,"t":"2026-09-29T14:30:00Z","v":838,"vw":22.086185},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-29T14:45:00Z","v":100,"vw":22.04},{"c":21.94,"h":21.94,"l":21.88,"n":7,"o":21.928,"t":"2026-09-29T15:30:00Z","v":1761,"vw":21.915429},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-09-29T16:30:00Z","v":100,"vw":21.93},{"c":21.905,"h":21.905,"l":21.905,"n":1,"o":21.905,"t":"2026-09-29T16:45:00Z","v":575,"vw":21.905},{"c":21.95,"h":21.95,"l":21.89,"n":17,"o":21.89,"t":"2026-09-29T17:30:00Z","v":3135,"vw":21.898316},{"c":21.9,"h":21.91,"l":21.9,"n":3,"o":21.91,"t":"2026-09-29T17:45:00Z","v":307,"vw":21.903333},{"c":22,"h":22,"l":21.99,"n":12,"o":21.99,"t":"2026-09-29T18:00:00Z","v":2740,"vw":21.998864},{"c":21.985,"h":21.985,"l":21.985,"n":1,"o":21.985,"t":"2026-09-29T18:45:00Z","v":450,"vw":21.985},{"c":21.9851,"h":21.9851,"l":21.9851,"n":1,"o":21.9851,"t":"2026-09-29T19:00:00Z","v":100,"vw":21.9851},{"c":21.985,"h":21.985,"l":21.93,"n":4,"o":21.93,"t":"2026-09-29T19:15:00Z","v":2801,"vw":21.936775},{"c":22.01,"h":22.01,"l":21.985,"n":2,"o":21.985,"t":"2026-09-29T19:45:00Z","v":242,"vw":21.995331},{"c":22.0199,"h":22.02,"l":21.9,"n":10,"o":21.97,"t":"2026-09-30T13:30:00Z","v":1468,"vw":21.991476},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-09-30T13:45:00Z","v":100,"vw":21.93},{"c":21.9184,"h":21.9184,"l":21.9184,"n":3,"o":21.9184,"t":"2026-09-30T14:15:00Z","v":307,"vw":21.9184},{"c":21.9,"h":21.9,"l":21.9,"n":4,"o":21.9,"t":"2026-09-30T14:30:00Z","v":577,"vw":21.9},{"c":21.895,"h":21.94,"l":21.895,"n":8,"o":21.94,"t":"2026-09-30T15:00:00Z","v":2200,"vw":21.936786},{"c":21.93,"h":21.95,"l":21.895,"n":19,"o":21.895,"t":"2026-09-30T15:15:00Z","v":2871,"vw":21.93855},{"c":21.9,"h":21.9,"l":21.845,"n":6,"o":21.845,"t":"2026-09-30T15:45:00Z","v":583,"vw":21.868},{"c":21.9299,"h":21.9299,"l":21.9299,"n":1,"o":21.9299,"t":"2026-09-30T16:00:00Z","v":206,"vw":21.9299},{"c":21.7801,"h":21.91,"l":21.7801,"n":5,"o":21.91,"t":"2026-09-30T17:00:00Z","v":761,"vw":21.823334},{"c":21.7801,"h":21.81,"l":21.7801,"n":5,"o":21.81,"t":"2026-09-30T17:15:00Z","v":960,"vw":21.795411},{"c":21.81,"h":21.81,"l":21.7807,"n":10,"o":21.7807,"t":"2026-09-30T17:30:00Z","v":1399,"vw":21.80707},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-30T17:45:00Z","v":200,"vw":21.8},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-09-30T18:45:00Z","v":1008,"vw":21.78},{"c":21.781,"h":21.781,"l":21.78,"n":4,"o":21.78,"t":"2026-09-30T19:00:00Z","v":477,"vw":21.780636},{"c":21.833,"h":21.833,"l":21.785,"n":3,"o":21.785,"t":"2026-09-30T19:15:00Z","v":440,"vw":21.819991},{"c":21.515,"h":21.585,"l":21.515,"n":9,"o":21.585,"t":"2026-10-01T13:30:00Z","v":1360,"vw":21.563063},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-10-01T13:45:00Z","v":110,"vw":21.52},{"c":21.41,"h":21.465,"l":21.41,"n":3,"o":21.465,"t":"2026-10-01T14:15:00Z","v":330,"vw":21.435076},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-01T14:30:00Z","v":467,"vw":21.45},{"c":21.46,"h":21.46,"l":21.46,"n":5,"o":21.46,"t":"2026-10-01T15:15:00Z","v":305,"vw":21.46},{"c":21.3775,"h":21.465,"l":21.3775,"n":10,"o":21.465,"t":"2026-10-01T15:30:00Z","v":1565,"vw":21.455748},{"c":21.355,"h":21.355,"l":21.355,"n":5,"o":21.355,"t":"2026-10-01T16:15:00Z","v":1190,"vw":21.355},{"c":21.375,"h":21.375,"l":21.3001,"n":2,"o":21.3001,"t":"2026-10-01T17:00:00Z","v":688,"vw":21.341578},{"c":21.32,"h":21.375,"l":21.31,"n":12,"o":21.36,"t":"2026-10-01T18:15:00Z","v":2455,"vw":21.35636},{"c":21.385,"h":21.385,"l":21.385,"n":9,"o":21.385,"t":"2026-10-01T18:30:00Z","v":1908,"vw":21.385},{"c":21.344,"h":21.344,"l":21.344,"n":2,"o":21.344,"t":"2026-10-01T18:45:00Z","v":461,"vw":21.344},{"c":21.355,"h":21.365,"l":21.35,"n":5,"o":21.365,"t":"2026-10-01T19:00:00Z","v":928,"vw":21.355944},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-01T19:15:00Z","v":2209,"vw":21.4},{"c":21.315,"h":21.33,"l":21.315,"n":3,"o":21.33,"t":"2026-10-01T19:30:00Z","v":500,"vw":21.319455},{"c":21.41,"h":21.41,"l":21.325,"n":33,"o":21.365,"t":"2026-10-01T19:45:00Z","v":2330,"vw":21.369059},{"c":21.395,"h":21.43,"l":21.395,"n":7,"o":21.43,"t":"2026-10-02T13:30:00Z","v":628,"vw":21.406252},{"c":21.49,"h":21.519,"l":21.43,"n":13,"o":21.51,"t":"2026-10-02T13:45:00Z","v":1910,"vw":21.485794},{"c":21.485,"h":21.5199,"l":21.485,"n":2,"o":21.5199,"t":"2026-10-02T14:00:00Z","v":374,"vw":21.498717},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-02T14:30:00Z","v":117,"vw":21.48},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-02T15:00:00Z","v":100,"vw":21.41},{"c":21.405,"h":21.405,"l":21.405,"n":1,"o":21.405,"t":"2026-10-02T15:45:00Z","v":300,"vw":21.405},{"c":21.4392,"h":21.44,"l":21.395,"n":6,"o":21.395,"t":"2026-10-02T16:00:00Z","v":1183,"vw":21.423988},{"c":21.375,"h":21.375,"l":21.375,"n":1,"o":21.375,"t":"2026-10-02T16:30:00Z","v":739,"vw":21.375},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-02T17:00:00Z","v":969,"vw":21.4},{"c":21.385,"h":21.385,"l":21.385,"n":1,"o":21.385,"t":"2026-10-02T18:15:00Z","v":233,"vw":21.385},{"c":21.46,"h":21.46,"l":21.4,"n":4,"o":21.4,"t":"2026-10-02T19:00:00Z","v":2160,"vw":21.453414},{"c":21.46,"h":21.46,"l":21.38,"n":3,"o":21.38,"t":"2026-10-02T19:15:00Z","v":811,"vw":21.399729},{"c":21.34,"h":21.34,"l":21.34,"n":3,"o":21.34,"t":"2026-10-05T13:30:00Z","v":203,"vw":21.34},{"c":21.2959,"h":21.355,"l":21.24,"n":7,"o":21.355,"t":"2026-10-05T14:00:00Z","v":1125,"vw":21.30476},{"c":21.32,"h":21.32,"l":21.255,"n":8,"o":21.26,"t":"2026-10-05T14:15:00Z","v":3070,"vw":21.263766},{"c":21.35,"h":21.35,"l":21.28,"n":12,"o":21.32,"t":"2026-10-05T14:30:00Z","v":2913,"vw":21.332585},{"c":21.36,"h":21.36,"l":21.36,"n":3,"o":21.36,"t":"2026-10-05T14:45:00Z","v":272,"vw":21.36},{"c":21.325,"h":21.325,"l":21.325,"n":3,"o":21.325,"t":"2026-10-05T15:30:00Z","v":228,"vw":21.325},{"c":21.2701,"h":21.2701,"l":21.2701,"n":2,"o":21.2701,"t":"2026-10-05T15:45:00Z","v":2016,"vw":21.2701},{"c":21.275,"h":21.315,"l":21.275,"n":4,"o":21.315,"t":"2026-10-05T16:30:00Z","v":243,"vw":21.298333},{"c":21.315,"h":21.315,"l":21.315,"n":1,"o":21.315,"t":"2026-10-05T16:45:00Z","v":681,"vw":21.315},{"c":21.32,"h":21.36,"l":21.28,"n":10,"o":21.315,"t":"2026-10-05T17:00:00Z","v":1360,"vw":21.309675},{"c":21.325,"h":21.325,"l":21.325,"n":1,"o":21.325,"t":"2026-10-05T17:45:00Z","v":100,"vw":21.325},{"c":21.375,"h":21.375,"l":21.335,"n":4,"o":21.335,"t":"2026-10-05T19:30:00Z","v":600,"vw":21.341734},{"c":21.39,"h":21.39,"l":21.345,"n":6,"o":21.345,"t":"2026-10-05T19:45:00Z","v":416,"vw":21.36875},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-06T08:00:00Z","v":876,"vw":21.36},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-06T13:15:00Z","v":400,"vw":21.48},{"c":21.53,"h":21.53,"l":21.39,"n":12,"o":21.39,"t":"2026-10-06T13:30:00Z","v":6060,"vw":21.395625},{"c":21.5,"h":21.51,"l":21.5,"n":17,"o":21.51,"t":"2026-10-06T13:45:00Z","v":1911,"vw":21.500625},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-06T14:00:00Z","v":100,"vw":21.39},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-06T14:15:00Z","v":100,"vw":21.46},{"c":21.455,"h":21.455,"l":21.455,"n":2,"o":21.455,"t":"2026-10-06T14:30:00Z","v":4571,"vw":21.455},{"c":21.455,"h":21.455,"l":21.455,"n":3,"o":21.455,"t":"2026-10-06T14:45:00Z","v":300,"vw":21.455},{"c":21.56,"h":21.56,"l":21.47,"n":53,"o":21.49,"t":"2026-10-06T15:00:00Z","v":20937,"vw":21.537672},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-06T15:15:00Z","v":149,"vw":21.43},{"c":21.525,"h":21.525,"l":21.47,"n":5,"o":21.4975,"t":"2026-10-06T15:45:00Z","v":2578,"vw":21.500465},{"c":21.57,"h":21.57,"l":21.55,"n":5,"o":21.57,"t":"2026-10-06T16:00:00Z","v":419,"vw":21.565},{"c":21.491,"h":21.491,"l":21.491,"n":1,"o":21.491,"t":"2026-10-06T16:45:00Z","v":100,"vw":21.491},{"c":21.491,"h":21.525,"l":21.491,"n":7,"o":21.525,"t":"2026-10-06T17:00:00Z","v":512,"vw":21.5014},{"c":21.484,"h":21.4998,"l":21.484,"n":11,"o":21.49,"t":"2026-10-06T17:15:00Z","v":939,"vw":21.490015},{"c":21.5599,"h":21.5599,"l":21.5599,"n":1,"o":21.5599,"t":"2026-10-06T17:45:00Z","v":500,"vw":21.5599},{"c":21.495,"h":21.495,"l":21.495,"n":1,"o":21.495,"t":"2026-10-06T18:00:00Z","v":500,"vw":21.495},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-06T18:15:00Z","v":133,"vw":21.56},{"c":21.52,"h":21.55,"l":21.52,"n":10,"o":21.55,"t":"2026-10-06T18:30:00Z","v":861,"vw":21.53059},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-06T19:00:00Z","v":206,"vw":21.48},{"c":21.48,"h":21.48,"l":21.43,"n":8,"o":21.455,"t":"2026-10-06T19:15:00Z","v":989,"vw":21.450225},{"c":21.524,"h":21.524,"l":21.524,"n":1,"o":21.524,"t":"2026-10-06T19:30:00Z","v":221,"vw":21.524},{"c":21.51,"h":21.51,"l":21.46,"n":4,"o":21.46,"t":"2026-10-06T19:45:00Z","v":333,"vw":21.486667},{"c":21.295,"h":21.31,"l":21.295,"n":5,"o":21.31,"t":"2026-10-07T13:30:00Z","v":254,"vw":21.301335},{"c":21.26,"h":21.3799,"l":21.26,"n":3,"o":21.34,"t":"2026-10-07T16:00:00Z","v":1148,"vw":21.343931},{"c":21.335,"h":21.335,"l":21.3325,"n":5,"o":21.335,"t":"2026-10-07T17:00:00Z","v":3559,"vw":21.334679},{"c":21.31,"h":21.39,"l":21.31,"n":11,"o":21.38,"t":"2026-10-07T17:15:00Z","v":2751,"vw":21.385451},{"c":21.335,"h":21.335,"l":21.335,"n":2,"o":21.335,"t":"2026-10-07T17:30:00Z","v":264,"vw":21.335},{"c":21.345,"h":21.345,"l":21.345,"n":1,"o":21.345,"t":"2026-10-07T18:00:00Z","v":100,"vw":21.345},{"c":21.325,"h":21.3899,"l":21.325,"n":2,"o":21.3899,"t":"2026-10-07T19:00:00Z","v":217,"vw":21.359992},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-07T19:15:00Z","v":451,"vw":21.36},{"c":21.36,"h":21.36,"l":21.36,"n":8,"o":21.36,"t":"2026-10-08T13:30:00Z","v":1369,"vw":21.36},{"c":21.365,"h":21.365,"l":21.365,"n":2,"o":21.365,"t":"2026-10-08T13:45:00Z","v":221,"vw":21.365},{"c":21.355,"h":21.355,"l":21.355,"n":2,"o":21.355,"t":"2026-10-08T14:00:00Z","v":350,"vw":21.355},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-08T17:15:00Z","v":500,"vw":21.38},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-08T17:30:00Z","v":300,"vw":21.39},{"c":21.41,"h":21.41,"l":21.4,"n":2,"o":21.4,"t":"2026-10-08T18:15:00Z","v":6482,"vw":21.400555},{"c":21.42,"h":21.42,"l":21.38,"n":2,"o":21.38,"t":"2026-10-08T19:15:00Z","v":787,"vw":21.392706},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-08T19:30:00Z","v":500,"vw":21.42},{"c":21.45,"h":21.45,"l":21.3501,"n":12,"o":21.44,"t":"2026-10-09T13:30:00Z","v":1181,"vw":21.435368},{"c":21.425,"h":21.425,"l":21.425,"n":1,"o":21.425,"t":"2026-10-09T14:00:00Z","v":100,"vw":21.425},{"c":21.415,"h":21.415,"l":21.415,"n":2,"o":21.415,"t":"2026-10-09T14:15:00Z","v":101,"vw":21.415},{"c":21.405,"h":21.43,"l":21.405,"n":5,"o":21.43,"t":"2026-10-09T14:45:00Z","v":4283,"vw":21.427897},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-09T15:15:00Z","v":1898,"vw":21.44},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-09T15:30:00Z","v":848,"vw":21.42},{"c":21.415,"h":21.415,"l":21.415,"n":1,"o":21.415,"t":"2026-10-09T15:45:00Z","v":500,"vw":21.415},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-09T16:00:00Z","v":200,"vw":21.42},{"c":21.42,"h":21.42,"l":21.37,"n":3,"o":21.37,"t":"2026-10-09T16:15:00Z","v":851,"vw":21.378156},{"c":21.415,"h":21.42,"l":21.415,"n":2,"o":21.42,"t":"2026-10-09T17:15:00Z","v":450,"vw":21.417778},{"c":21.39,"h":21.42,"l":21.37,"n":9,"o":21.41,"t":"2026-10-09T17:30:00Z","v":3140,"vw":21.411072},{"c":21.46,"h":21.46,"l":21.4,"n":15,"o":21.4001,"t":"2026-10-09T17:45:00Z","v":3635,"vw":21.448019},{"c":21.4533,"h":21.4533,"l":21.4533,"n":1,"o":21.4533,"t":"2026-10-09T19:00:00Z","v":109,"vw":21.4533},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-09T19:15:00Z","v":314,"vw":21.45},{"c":21.49,"h":21.49,"l":21.48,"n":2,"o":21.48,"t":"2026-10-09T19:45:00Z","v":280,"vw":21.486429},{"c":21.465,"h":21.465,"l":21.44,"n":5,"o":21.44,"t":"2026-10-12T13:30:00Z","v":456,"vw":21.451111},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-12T15:45:00Z","v":9531,"vw":21.46},{"c":21.415,"h":21.415,"l":21.37,"n":2,"o":21.37,"t":"2026-10-12T16:30:00Z","v":1049,"vw":21.402173},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-12T16:45:00Z","v":130,"vw":21.41},{"c":21.425,"h":21.425,"l":21.425,"n":2,"o":21.425,"t":"2026-10-12T17:15:00Z","v":239,"vw":21.425},{"c":21.78,"h":21.78,"l":21.71,"n":10,"o":21.71,"t":"2026-10-13T13:30:00Z","v":1715,"vw":21.770791},{"c":21.79,"h":21.79,"l":21.6775,"n":6,"o":21.6775,"t":"2026-10-13T14:00:00Z","v":1460,"vw":21.751473},{"c":21.695,"h":21.695,"l":21.695,"n":1,"o":21.695,"t":"2026-10-13T15:00:00Z","v":275,"vw":21.695},{"c":21.735,"h":21.735,"l":21.7325,"n":4,"o":21.7325,"t":"2026-10-13T15:30:00Z","v":724,"vw":21.734618},{"c":21.715,"h":21.715,"l":21.715,"n":2,"o":21.715,"t":"2026-10-13T17:15:00Z","v":500,"vw":21.715},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-13T18:00:00Z","v":695,"vw":21.73},{"c":21.68,"h":21.68,"l":21.68,"n":3,"o":21.68,"t":"2026-10-14T13:30:00Z","v":565,"vw":21.68},{"c":21.5701,"h":21.5701,"l":21.5701,"n":2,"o":21.5701,"t":"2026-10-14T13:45:00Z","v":2746,"vw":21.5701},{"c":21.6436,"h":21.6436,"l":21.6436,"n":1,"o":21.6436,"t":"2026-10-14T14:00:00Z","v":100,"vw":21.6436},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-10-14T15:15:00Z","v":200,"vw":21.69},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-10-14T16:15:00Z","v":200,"vw":21.69},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-14T19:15:00Z","v":2556,"vw":21.7},{"c":21.7,"h":21.7,"l":21.7,"n":6,"o":21.7,"t":"2026-10-14T19:30:00Z","v":700,"vw":21.7},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-14T19:45:00Z","v":100,"vw":21.74},{"c":21.92,"h":21.92,"l":21.92,"n":7,"o":21.92,"t":"2026-10-15T13:30:00Z","v":612,"vw":21.92},{"c":21.9072,"h":21.909,"l":21.9072,"n":3,"o":21.909,"t":"2026-10-15T13:45:00Z","v":1000,"vw":21.90882},{"c":21.89,"h":21.89,"l":21.87,"n":3,"o":21.89,"t":"2026-10-15T16:30:00Z","v":964,"vw":21.88278},{"c":21.91,"h":21.92,"l":21.91,"n":6,"o":21.92,"t":"2026-10-15T17:30:00Z","v":1746,"vw":21.914985},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-15T18:15:00Z","v":100,"vw":21.96},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-15T19:00:00Z","v":300,"vw":21.95},{"c":21.93,"h":21.93,"l":21.93,"n":3,"o":21.93,"t":"2026-10-15T19:15:00Z","v":589,"vw":21.93},{"c":21.9496,"h":21.95,"l":21.925,"n":4,"o":21.925,"t":"2026-10-15T19:30:00Z","v":1128,"vw":21.947461},{"c":21.97,"h":21.97,"l":21.96,"n":4,"o":21.96,"t":"2026-10-15T19:45:00Z","v":663,"vw":21.964823},{"c":22.21,"h":22.21,"l":22.21,"n":4,"o":22.21,"t":"2026-10-16T13:30:00Z","v":229,"vw":22.21},{"c":22.135,"h":22.135,"l":22.135,"n":1,"o":22.135,"t":"2026-10-16T13:45:00Z","v":341,"vw":22.135},{"c":22.1549,"h":22.1549,"l":22.1549,"n":4,"o":22.1549,"t":"2026-10-16T14:15:00Z","v":133,"vw":22.1549},{"c":22.155,"h":22.155,"l":22.155,"n":1,"o":22.155,"t":"2026-10-16T15:15:00Z","v":100,"vw":22.155},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-16T16:00:00Z","v":106,"vw":22.12},{"c":22.11,"h":22.1599,"l":22.11,"n":3,"o":22.1599,"t":"2026-10-16T16:15:00Z","v":423,"vw":22.136307},{"c":22.1399,"h":22.1399,"l":22.1399,"n":1,"o":22.1399,"t":"2026-10-16T16:30:00Z","v":100,"vw":22.1399},{"c":22.105,"h":22.1399,"l":22.105,"n":5,"o":22.105,"t":"2026-10-16T17:15:00Z","v":472,"vw":22.115024},{"c":22.04,"h":22.1,"l":22.04,"n":3,"o":22.1,"t":"2026-10-16T18:00:00Z","v":227,"vw":22.066549},{"c":22.1,"h":22.1,"l":22.07,"n":4,"o":22.07,"t":"2026-10-16T18:30:00Z","v":651,"vw":22.090769},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-16T19:15:00Z","v":1180,"vw":22.07},{"c":22.07,"h":22.11,"l":22.07,"n":6,"o":22.1,"t":"2026-10-16T19:30:00Z","v":1388,"vw":22.087515},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-16T19:45:00Z","v":160,"vw":22.06},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-19T13:30:00Z","v":163,"vw":21.96},{"c":21.9901,"h":21.9901,"l":21.88,"n":2,"o":21.88,"t":"2026-10-19T13:45:00Z","v":250,"vw":21.94606},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-10-19T14:00:00Z","v":101,"vw":21.99},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-19T15:00:00Z","v":100,"vw":21.96},{"c":21.9147,"h":21.9151,"l":21.9147,"n":3,"o":21.915,"t":"2026-10-19T15:15:00Z","v":621,"vw":21.914925},{"c":21.995,"h":21.995,"l":21.995,"n":2,"o":21.995,"t":"2026-10-19T15:30:00Z","v":214,"vw":21.995},{"c":21.9899,"h":21.9899,"l":21.9899,"n":2,"o":21.9899,"t":"2026-10-19T16:15:00Z","v":145,"vw":21.9899},{"c":21.905,"h":21.905,"l":21.905,"n":1,"o":21.905,"t":"2026-10-19T16:30:00Z","v":265,"vw":21.905},{"c":21.856,"h":21.93,"l":21.856,"n":3,"o":21.93,"t":"2026-10-19T17:15:00Z","v":355,"vw":21.887356},{"c":21.85,"h":21.92,"l":21.85,"n":3,"o":21.92,"t":"2026-10-19T18:15:00Z","v":309,"vw":21.88089},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-10-19T18:30:00Z","v":203,"vw":21.92},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-19T19:00:00Z","v":100,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-19T19:15:00Z","v":187,"vw":21.95},{"c":21.92,"h":21.98,"l":21.92,"n":6,"o":21.9452,"t":"2026-10-19T19:45:00Z","v":413,"vw":21.947999},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-20T12:30:00Z","v":200,"vw":21.93},{"c":22.06,"h":22.1083,"l":22.06,"n":18,"o":22.1083,"t":"2026-10-20T13:30:00Z","v":4214,"vw":22.094874},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-20T14:00:00Z","v":100,"vw":22.15},{"c":22.16,"h":22.16,"l":22.14,"n":6,"o":22.14,"t":"2026-10-20T14:15:00Z","v":386,"vw":22.153333},{"c":22.18,"h":22.18,"l":22.14,"n":4,"o":22.14,"t":"2026-10-20T15:00:00Z","v":498,"vw":22.15625},{"c":22.135,"h":22.18,"l":22.135,"n":8,"o":22.18,"t":"2026-10-20T15:15:00Z","v":1238,"vw":22.1542},{"c":22.135,"h":22.135,"l":22.135,"n":1,"o":22.135,"t":"2026-10-20T15:30:00Z","v":100,"vw":22.135},{"c":22.115,"h":22.115,"l":22.115,"n":2,"o":22.115,"t":"2026-10-20T16:30:00Z","v":454,"vw":22.115},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-20T16:45:00Z","v":200,"vw":22.12},{"c":22.08,"h":22.13,"l":22.08,"n":3,"o":22.13,"t":"2026-10-20T17:15:00Z","v":252,"vw":22.09992},{"c":22.13,"h":22.13,"l":22.12,"n":18,"o":22.13,"t":"2026-10-20T19:00:00Z","v":1755,"vw":22.129375},{"c":22.1,"h":22.1,"l":22.1,"n":4,"o":22.1,"t":"2026-10-20T19:15:00Z","v":389,"vw":22.1},{"c":22.08,"h":22.14,"l":22.08,"n":5,"o":22.14,"t":"2026-10-20T19:30:00Z","v":546,"vw":22.097961},{"c":22.12,"h":22.12,"l":22.12,"n":4,"o":22.12,"t":"2026-10-20T19:45:00Z","v":169,"vw":22.12},{"c":22.125,"h":22.125,"l":22.125,"n":3,"o":22.125,"t":"2026-10-21T13:45:00Z","v":503,"vw":22.125},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-21T14:45:00Z","v":100,"vw":22.07},{"c":22.0708,"h":22.0708,"l":22.0708,"n":2,"o":22.0708,"t":"2026-10-21T15:00:00Z","v":152,"vw":22.0708},{"c":22.0663,"h":22.0663,"l":22.0663,"n":1,"o":22.0663,"t":"2026-10-21T15:45:00Z","v":100,"vw":22.0663},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-21T16:15:00Z","v":100,"vw":22.07},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-21T17:00:00Z","v":103,"vw":22.08},{"c":22.0513,"h":22.0513,"l":22.0513,"n":1,"o":22.0513,"t":"2026-10-21T17:15:00Z","v":121,"vw":22.0513},{"c":22.0322,"h":22.0322,"l":22.0322,"n":1,"o":22.0322,"t":"2026-10-21T19:00:00Z","v":160,"vw":22.0322},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-21T19:15:00Z","v":100,"vw":22.02},{"c":21.995,"h":21.995,"l":21.995,"n":2,"o":21.995,"t":"2026-10-22T13:45:00Z","v":182,"vw":21.995},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-22T15:00:00Z","v":459,"vw":21.89},{"c":21.9564,"h":21.9564,"l":21.9,"n":23,"o":21.9,"t":"2026-10-22T15:15:00Z","v":3816,"vw":21.919474},{"c":21.918,"h":21.918,"l":21.918,"n":1,"o":21.918,"t":"2026-10-22T16:45:00Z","v":500,"vw":21.918},{"c":21.88,"h":21.98,"l":21.88,"n":3,"o":21.98,"t":"2026-10-22T17:15:00Z","v":580,"vw":21.948966},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-10-22T17:30:00Z","v":277,"vw":21.99},{"c":21.9518,"h":22,"l":21.94,"n":5,"o":22,"t":"2026-10-22T17:45:00Z","v":591,"vw":21.961623},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-22T18:15:00Z","v":365,"vw":21.99},{"c":21.93,"h":21.979,"l":21.93,"n":2,"o":21.979,"t":"2026-10-22T19:00:00Z","v":386,"vw":21.942694},{"c":21.935,"h":21.935,"l":21.935,"n":2,"o":21.935,"t":"2026-10-22T19:15:00Z","v":200,"vw":21.935},{"c":21.93,"h":21.955,"l":21.93,"n":9,"o":21.955,"t":"2026-10-22T19:45:00Z","v":349,"vw":21.942983}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.625,"strike":25.98745444706704,"iv":0.752328466618446,"gamma":0.06850865873654885,"theta":-0.02620147492068774,"vega":0.01959781812634864,"rho":0.0037551113570939198,"breakevenPct":21.192110930269923},{"delta":0.3,"premium":0.625,"strike":24.362738231465784,"iv":0.5820984686345992,"gamma":0.09774927659095761,"theta":-0.02232419311094528,"vega":0.021413705998395555,"rho":0.004584578425467816,"breakevenPct":13.79321473965355},{"delta":0.35,"premium":0.625,"strike":23.43237384029884,"iv":0.46791561760401285,"gamma":0.13083350757470494,"theta":-0.019278803783072045,"vega":0.022760767863886793,"rho":0.005408822129875758,"breakevenPct":9.556370493507597},{"delta":0.4,"premium":0.655315637535773,"strike":22.848421812321135,"iv":0.3991773692084352,"gamma":0.15673900883260727,"theta":-0.01734456268771671,"vega":0.023605595251143963,"rho":0.006218541442436189,"breakevenPct":7.035131312847675},{"delta":0.45,"premium":0.7228447700896978,"strike":22.51077614955151,"iv":0.37091164853608594,"gamma":0.1726473689067064,"theta":-0.0165362268559893,"vega":0.02398288178715648,"rho":0.0070120510518469235,"breakevenPct":5.805030851459811},{"delta":0.5,"premium":0.7903739026436227,"strike":22.173130486781886,"iv":0.3426459278637366,"gamma":0.18855572898080555,"theta":-0.01572789102426189,"vega":0.024360168323168993,"rho":0.0078055606612576585,"breakevenPct":4.5749303900719465},{"delta":0.55,"premium":0.8636964333806245,"strike":21.903258916548438,"iv":0.3191281094348973,"gamma":0.19758735719616896,"theta":-0.014746264294643428,"vega":0.023956513415803,"rho":0.008603453346382635,"breakevenPct":3.6798534987137925},{"delta":0.6,"premium":0.943115750274498,"strike":21.704710624313755,"iv":0.3006068308187313,"gamma":0.19938213369239272,"theta":-0.013582271790398908,"vega":0.022731020818214747,"rho":0.009405958639599551,"breakevenPct":3.137344651090233},{"delta":0.65,"premium":1.0225350671683717,"strike":21.50616233207907,"iv":0.2820855522025653,"gamma":0.20117691018861647,"theta":-0.012418279286154382,"vega":0.021505528220626496,"rho":0.010208463932816469,"breakevenPct":2.5948358034666716},{"delta":0.7,"premium":1.1019543840622452,"strike":21.30761403984439,"iv":0.26356427358639933,"gamma":0.20297168668484022,"theta":-0.011254286781909862,"vega":0.020280035623038248,"rho":0.011010969226033385,"breakevenPct":2.052326955843112},{"delta":0.75,"premium":1.181373700956119,"strike":21.1090657476097,"iv":0.24504299497023332,"gamma":0.204766463181064,"theta":-0.010090294277665338,"vega":0.019054543025449996,"rho":0.011813474519250303,"breakevenPct":1.5098181082195516},{"delta":0.8,"premium":1.333379064341565,"strike":20.86863143716174,"iv":0.23204861432078575,"gamma":0.18914049743327113,"theta":-0.008787365841336842,"vega":0.01682052313474737,"rho":0.01258500899359173,"breakevenPct":1.1071160281403252},{"delta":0.85,"premium":1.5738558883880196,"strike":20.57714437771149,"iv":0.2257906900520657,"gamma":0.1522812701066701,"theta":-0.007315095424780855,"vega":0.01335726033785228,"rho":0.013318794703312117,"breakevenPct":0.8748173455843065},{"delta":0.9,"premium":1.8143327124344744,"strike":20.285657318261244,"iv":0.21953276578334566,"gamma":0.11542204278006901,"theta":-0.005842825008224866,"vega":0.009893997540957185,"rho":0.014052580413032504,"breakevenPct":0.6425186630282872}],"put":[{"delta":0.2,"premium":0.625,"strike":18.637102287639795,"iv":0.8163553282164575,"gamma":0.05619905798835995,"theta":-0.023719454398345975,"vega":0.0172411089165211,"rho":-0.004043842240422336,"breakevenPct":17.97356749363677},{"delta":0.25,"premium":0.625,"strike":19.871674038204727,"iv":0.6238231802237373,"gamma":0.08319141150040625,"theta":-0.020393614402082913,"vega":0.019576777963898107,"rho":-0.0049493178871371155,"breakevenPct":12.351374439499569},{"delta":0.3,"premium":0.6540213614790641,"strike":20.58042722958128,"iv":0.5232962896907849,"gamma":0.10969049439107059,"theta":-0.018328466115371252,"vega":0.02131676016598252,"rho":-0.005877038310876633,"breakevenPct":9.255901397145504},{"delta":0.35,"premium":0.6940035890098567,"strike":21.126690593399044,"iv":0.4496455216607769,"gamma":0.13435868694910955,"theta":-0.016613127993782614,"vega":0.02266391923730546,"rho":-0.006810829634014403,"breakevenPct":6.950316252684846},{"delta":0.4,"premium":0.7468928421603845,"strike":21.479285614402563,"iv":0.40665388189375484,"gamma":0.15605327584075057,"theta":-0.015253815289250825,"vega":0.023426035915739073,"rho":-0.007750603876521588,"breakevenPct":5.585467522315876},{"delta":0.45,"premium":0.7997820953109123,"strike":21.831880635406083,"iv":0.3636622421267328,"gamma":0.1777478647323916,"theta":-0.013894502584719037,"vega":0.024188152594172688,"rho":-0.008690378119028772,"breakevenPct":4.220618791946908},{"delta":0.5,"premium":0.8729682466140259,"strike":22.112866462621238,"iv":0.3341875915061966,"gamma":0.1907903626554848,"theta":-0.012616822832649938,"vega":0.024179943356221985,"rho":-0.00963418426738539,"breakevenPct":3.2743069279098114},{"delta":0.55,"premium":0.964651698249622,"strike":22.32859223117558,"iv":0.3170314639404552,"gamma":0.19594789589352848,"theta":-0.011413538154516664,"vega":0.023469708137644284,"rho":-0.010581664837954145,"breakevenPct":2.7094229085884995},{"delta":0.6,"premium":1.056335149885218,"strike":22.544317999729923,"iv":0.2998753363747139,"gamma":0.20110542913157214,"theta":-0.010210253476383394,"vega":0.022759472919066583,"rho":-0.011529145408522897,"breakevenPct":2.1445388892671895},{"delta":0.65,"premium":1.148018601520814,"strike":22.76004376828427,"iv":0.28271920880897256,"gamma":0.20626296236961583,"theta":-0.00900696879825012,"vega":0.02204923770048888,"rho":-0.01247662597909165,"breakevenPct":1.579654869945878},{"delta":0.7,"premium":1.23970205315641,"strike":22.975769536838612,"iv":0.2655630812432312,"gamma":0.21142049560765952,"theta":-0.007803684120116848,"vega":0.021339002481911184,"rho":-0.013424106549660402,"breakevenPct":1.0147708506245672},{"delta":0.75,"premium":1.4793077578388443,"strike":23.277948797380418,"iv":0.2644043179707758,"gamma":0.1896249724933611,"theta":-0.006621071890957529,"vega":0.019074765307276222,"rho":-0.014449024395803473,"breakevenPct":0.7298132440988694},{"delta":0.8,"premium":1.737630499452529,"strike":23.591067272063672,"iv":0.2652697481655825,"gamma":0.1644190000331004,"theta":-0.005441075407454697,"vega":0.01661389570308011,"rho":-0.015483740607756463,"breakevenPct":0.48027554836014996},{"delta":0.85,"premium":1.9959532410662129,"strike":23.904185746746926,"iv":0.2661351783603892,"gamma":0.13921302757283976,"theta":-0.004261078923951866,"vega":0.014153026098884008,"rho":-0.016518456819709447,"breakevenPct":0.23073785262143098},{"delta":0.9,"premium":3.807394366197183,"strike":25.732394366197184,"iv":0.41013943661971836,"gamma":0.06992112676056338,"theta":-0.00513943661971831,"vega":0.010894366197183099,"rho":-0.018734777030865814,"breakevenPct":0.1543793177253831}]},"raw":{"call":[{"delta":0.25,"premium":0.625,"strike":25.98745444706704,"iv":0.752328466618446,"gamma":0.06850865873654885,"theta":-0.02620147492068774,"vega":0.01959781812634864,"rho":0.0037551113570939198,"breakevenPct":21.192110930269923},{"delta":0.3,"premium":0.625,"strike":24.362738231465784,"iv":0.5820984686345992,"gamma":0.09774927659095761,"theta":-0.02232419311094528,"vega":0.021413705998395555,"rho":0.004584578425467816,"breakevenPct":13.79321473965355},{"delta":0.35,"premium":0.625,"strike":23.43237384029884,"iv":0.46791561760401285,"gamma":0.13083350757470494,"theta":-0.019278803783072045,"vega":0.022760767863886793,"rho":0.005408822129875758,"breakevenPct":9.556370493507597},{"delta":0.4,"premium":0.655315637535773,"strike":22.848421812321135,"iv":0.3991773692084352,"gamma":0.15673900883260727,"theta":-0.01734456268771671,"vega":0.023605595251143963,"rho":0.006218541442436189,"breakevenPct":7.035131312847675},{"delta":0.45,"premium":0.7228447700896978,"strike":22.51077614955151,"iv":0.37091164853608594,"gamma":0.1726473689067064,"theta":-0.0165362268559893,"vega":0.02398288178715648,"rho":0.0070120510518469235,"breakevenPct":5.805030851459811},{"delta":0.5,"premium":0.7903739026436227,"strike":22.173130486781886,"iv":0.3426459278637366,"gamma":0.18855572898080555,"theta":-0.01572789102426189,"vega":0.024360168323168993,"rho":0.0078055606612576585,"breakevenPct":4.5749303900719465},{"delta":0.55,"premium":0.8636964333806245,"strike":21.903258916548438,"iv":0.3191281094348973,"gamma":0.19758735719616896,"theta":-0.014746264294643428,"vega":0.023956513415803,"rho":0.008603453346382635,"breakevenPct":3.6798534987137925},{"delta":0.6,"premium":0.943115750274498,"strike":21.704710624313755,"iv":0.3006068308187313,"gamma":0.19938213369239272,"theta":-0.013582271790398908,"vega":0.022731020818214747,"rho":0.009405958639599551,"breakevenPct":3.137344651090233},{"delta":0.65,"premium":1.0225350671683717,"strike":21.50616233207907,"iv":0.2820855522025653,"gamma":0.20117691018861647,"theta":-0.012418279286154382,"vega":0.021505528220626496,"rho":0.010208463932816469,"breakevenPct":2.5948358034666716},{"delta":0.7,"premium":1.1019543840622452,"strike":21.30761403984439,"iv":0.26356427358639933,"gamma":0.20297168668484022,"theta":-0.011254286781909862,"vega":0.020280035623038248,"rho":0.011010969226033385,"breakevenPct":2.052326955843112},{"delta":0.75,"premium":1.181373700956119,"strike":21.1090657476097,"iv":0.24504299497023332,"gamma":0.204766463181064,"theta":-0.010090294277665338,"vega":0.019054543025449996,"rho":0.011813474519250303,"breakevenPct":1.5098181082195516},{"delta":0.8,"premium":1.333379064341565,"strike":20.86863143716174,"iv":0.23204861432078575,"gamma":0.18914049743327113,"theta":-0.008787365841336842,"vega":0.01682052313474737,"rho":0.01258500899359173,"breakevenPct":1.1071160281403252},{"delta":0.85,"premium":1.5738558883880196,"strike":20.57714437771149,"iv":0.2257906900520657,"gamma":0.1522812701066701,"theta":-0.007315095424780855,"vega":0.01335726033785228,"rho":0.013318794703312117,"breakevenPct":0.8748173455843065},{"delta":0.9,"premium":1.8143327124344744,"strike":20.285657318261244,"iv":0.21953276578334566,"gamma":0.11542204278006901,"theta":-0.005842825008224866,"vega":0.009893997540957185,"rho":0.014052580413032504,"breakevenPct":0.6425186630282872}],"put":[{"delta":0.2,"premium":0.625,"strike":18.637102287639795,"iv":0.8163553282164575,"gamma":0.05619905798835995,"theta":-0.023719454398345975,"vega":0.0172411089165211,"rho":-0.004043842240422336,"breakevenPct":17.97356749363677},{"delta":0.25,"premium":0.625,"strike":19.871674038204727,"iv":0.6238231802237373,"gamma":0.08319141150040625,"theta":-0.020393614402082913,"vega":0.019576777963898107,"rho":-0.0049493178871371155,"breakevenPct":12.351374439499569},{"delta":0.3,"premium":0.6540213614790641,"strike":20.58042722958128,"iv":0.5232962896907849,"gamma":0.10969049439107059,"theta":-0.018328466115371252,"vega":0.02131676016598252,"rho":-0.005877038310876633,"breakevenPct":9.255901397145504},{"delta":0.35,"premium":0.6940035890098567,"strike":21.126690593399044,"iv":0.4496455216607769,"gamma":0.13435868694910955,"theta":-0.016613127993782614,"vega":0.02266391923730546,"rho":-0.006810829634014403,"breakevenPct":6.950316252684846},{"delta":0.4,"premium":0.7468928421603845,"strike":21.479285614402563,"iv":0.40665388189375484,"gamma":0.15605327584075057,"theta":-0.015253815289250825,"vega":0.023426035915739073,"rho":-0.007750603876521588,"breakevenPct":5.585467522315876},{"delta":0.45,"premium":0.7997820953109123,"strike":21.831880635406083,"iv":0.3636622421267328,"gamma":0.1777478647323916,"theta":-0.013894502584719037,"vega":0.024188152594172688,"rho":-0.008690378119028772,"breakevenPct":4.220618791946908},{"delta":0.5,"premium":0.8729682466140259,"strike":22.112866462621238,"iv":0.3341875915061966,"gamma":0.1907903626554848,"theta":-0.012616822832649938,"vega":0.024179943356221985,"rho":-0.00963418426738539,"breakevenPct":3.2743069279098114},{"delta":0.55,"premium":0.964651698249622,"strike":22.32859223117558,"iv":0.3170314639404552,"gamma":0.19594789589352848,"theta":-0.011413538154516664,"vega":0.023469708137644284,"rho":-0.010581664837954145,"breakevenPct":2.7094229085884995},{"delta":0.6,"premium":1.056335149885218,"strike":22.544317999729923,"iv":0.2998753363747139,"gamma":0.20110542913157214,"theta":-0.010210253476383394,"vega":0.022759472919066583,"rho":-0.011529145408522897,"breakevenPct":2.1445388892671895},{"delta":0.65,"premium":1.148018601520814,"strike":22.76004376828427,"iv":0.28271920880897256,"gamma":0.20626296236961583,"theta":-0.00900696879825012,"vega":0.02204923770048888,"rho":-0.01247662597909165,"breakevenPct":1.579654869945878},{"delta":0.7,"premium":1.23970205315641,"strike":22.975769536838612,"iv":0.2655630812432312,"gamma":0.21142049560765952,"theta":-0.007803684120116848,"vega":0.021339002481911184,"rho":-0.013424106549660402,"breakevenPct":1.0147708506245672},{"delta":0.75,"premium":1.4793077578388443,"strike":23.277948797380418,"iv":0.2644043179707758,"gamma":0.1896249724933611,"theta":-0.006621071890957529,"vega":0.019074765307276222,"rho":-0.014449024395803473,"breakevenPct":0.7298132440988694},{"delta":0.8,"premium":1.737630499452529,"strike":23.591067272063672,"iv":0.2652697481655825,"gamma":0.1644190000331004,"theta":-0.005441075407454697,"vega":0.01661389570308011,"rho":-0.015483740607756463,"breakevenPct":0.48027554836014996},{"delta":0.85,"premium":1.9959532410662129,"strike":23.904185746746926,"iv":0.2661351783603892,"gamma":0.13921302757283976,"theta":-0.004261078923951866,"vega":0.014153026098884008,"rho":-0.016518456819709447,"breakevenPct":0.23073785262143098},{"delta":0.9,"premium":3.807394366197183,"strike":25.732394366197184,"iv":0.41013943661971836,"gamma":0.06992112676056338,"theta":-0.00513943661971831,"vega":0.010894366197183099,"rho":-0.018734777030865814,"breakevenPct":0.1543793177253831}]}},"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"}}