{"symbol":"EPV","url":"https://intraalpha.com/companies/EPV","capturedAt":"2026-10-22T23:50:17.427Z","state":"ready","quote":{"symbol":"EPV","last_price":18.9,"prev_close":18.53,"regular_close":18.91,"change":0.37,"change_pct":1.9968,"regular_change":0.38,"regular_change_pct":2.0507,"extended_change":-0.01,"extended_change_pct":-0.0529,"bid":18.46,"ask":18.94,"bid_size":300,"ask_size":400,"volume":31230,"vwap":18.846508,"open":18.8,"high":18.99,"low":18.74,"close":18.91,"trade_count":232,"last_trade_at":"2026-10-22T22:56:54.451721276Z","last_quote_at":"2026-10-22T23:21:57.267735778Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:16.838605035-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0434,"inception_date":"2009-06-16","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:09.307547+00:00"},"optionObservedAt":"2026-10-22T19:55:05.838Z","bars":[{"c":18.99,"h":19.005,"l":18.99,"n":14,"o":19.005,"t":"2026-10-15T13:45:00Z","v":504,"vw":18.9975},{"c":18.985,"h":18.985,"l":18.985,"n":1,"o":18.985,"t":"2026-10-15T13:55:00Z","v":200,"vw":18.985},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-10-15T14:00:00Z","v":700,"vw":18.93},{"c":18.935,"h":18.935,"l":18.935,"n":1,"o":18.935,"t":"2026-10-15T14:20:00Z","v":750,"vw":18.935},{"c":18.935,"h":18.935,"l":18.89,"n":18,"o":18.89,"t":"2026-10-15T14:25:00Z","v":2225,"vw":18.893795},{"c":18.88,"h":18.88,"l":18.87,"n":2,"o":18.87,"t":"2026-10-15T14:30:00Z","v":250,"vw":18.874},{"c":18.875,"h":18.875,"l":18.875,"n":1,"o":18.875,"t":"2026-10-15T14:35:00Z","v":420,"vw":18.875},{"c":18.7401,"h":18.7401,"l":18.74,"n":12,"o":18.74,"t":"2026-10-15T15:00:00Z","v":1011,"vw":18.74005},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-15T15:10:00Z","v":100,"vw":18.75},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-10-15T15:55:00Z","v":492,"vw":18.83},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-15T16:00:00Z","v":218,"vw":18.85},{"c":18.76,"h":18.76,"l":18.76,"n":4,"o":18.76,"t":"2026-10-15T17:25:00Z","v":800,"vw":18.76},{"c":18.7954,"h":18.7954,"l":18.7954,"n":1,"o":18.7954,"t":"2026-10-15T17:30:00Z","v":100,"vw":18.7954},{"c":18.7,"h":18.71,"l":18.7,"n":24,"o":18.71,"t":"2026-10-15T17:40:00Z","v":3972,"vw":18.704952},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-15T18:05:00Z","v":100,"vw":18.73},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-15T19:45:00Z","v":151,"vw":18.67},{"c":18.6425,"h":18.72,"l":18.6425,"n":35,"o":18.72,"t":"2026-10-15T19:50:00Z","v":548,"vw":18.681617},{"c":18.65,"h":18.6503,"l":18.65,"n":27,"o":18.6503,"t":"2026-10-15T19:55:00Z","v":1493,"vw":18.650038},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-15T20:00:00Z","v":833,"vw":18.7},{"c":18.411,"h":18.411,"l":18.411,"n":1,"o":18.411,"t":"2026-10-15T22:20:00Z","v":397,"vw":18.411},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-15T23:15:00Z","v":626,"vw":18.62},{"c":18.41,"h":18.41,"l":18.41,"n":3,"o":18.41,"t":"2026-10-16T10:15:00Z","v":202,"vw":18.41},{"c":18.41,"h":18.47,"l":18.4,"n":10,"o":18.47,"t":"2026-10-16T13:30:00Z","v":1966,"vw":18.426768},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-16T13:35:00Z","v":101,"vw":18.36},{"c":18.311,"h":18.311,"l":18.311,"n":1,"o":18.311,"t":"2026-10-16T13:45:00Z","v":100,"vw":18.311},{"c":18.34,"h":18.34,"l":18.31,"n":5,"o":18.31,"t":"2026-10-16T13:50:00Z","v":10999,"vw":18.312088},{"c":18.3,"h":18.3,"l":18.29,"n":6,"o":18.2999,"t":"2026-10-16T13:55:00Z","v":889,"vw":18.298821},{"c":18.291,"h":18.291,"l":18.291,"n":1,"o":18.291,"t":"2026-10-16T14:10:00Z","v":100,"vw":18.291},{"c":18.325,"h":18.325,"l":18.325,"n":1,"o":18.325,"t":"2026-10-16T14:45:00Z","v":400,"vw":18.325},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-16T15:05:00Z","v":362,"vw":18.33},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-16T15:30:00Z","v":1000,"vw":18.39},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-16T15:35:00Z","v":1610,"vw":18.39},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-16T15:40:00Z","v":277,"vw":18.42},{"c":18.65,"h":18.66,"l":18.65,"n":2,"o":18.66,"t":"2026-10-16T16:50:00Z","v":1000,"vw":18.655},{"c":18.645,"h":18.645,"l":18.645,"n":2,"o":18.645,"t":"2026-10-16T16:55:00Z","v":110,"vw":18.645},{"c":18.7,"h":18.709,"l":18.7,"n":5,"o":18.709,"t":"2026-10-16T18:00:00Z","v":2050,"vw":18.70765},{"c":18.65,"h":18.695,"l":18.65,"n":3,"o":18.695,"t":"2026-10-16T18:05:00Z","v":351,"vw":18.682143},{"c":18.78,"h":18.78,"l":18.725,"n":2,"o":18.725,"t":"2026-10-16T18:20:00Z","v":1090,"vw":18.752248},{"c":18.72,"h":18.72,"l":18.695,"n":3,"o":18.695,"t":"2026-10-16T18:40:00Z","v":401,"vw":18.70125},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-16T19:20:00Z","v":2000,"vw":18.7},{"c":18.675,"h":18.675,"l":18.65,"n":5,"o":18.65,"t":"2026-10-16T19:35:00Z","v":9879,"vw":18.655378},{"c":18.73,"h":18.74,"l":18.7,"n":6,"o":18.71,"t":"2026-10-16T19:40:00Z","v":2800,"vw":18.726857},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-16T19:45:00Z","v":1001,"vw":18.68},{"c":18.655,"h":18.655,"l":18.655,"n":4,"o":18.655,"t":"2026-10-16T19:55:00Z","v":404,"vw":18.655},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-16T20:00:00Z","v":274,"vw":18.62},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T11:25:00Z","v":181,"vw":18.9},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-19T11:35:00Z","v":150,"vw":18.8},{"c":18.83,"h":18.895,"l":18.82,"n":10,"o":18.82,"t":"2026-10-19T13:30:00Z","v":2912,"vw":18.83968},{"c":18.88,"h":18.88,"l":18.87,"n":4,"o":18.87,"t":"2026-10-19T13:35:00Z","v":1236,"vw":18.872718},{"c":18.895,"h":18.895,"l":18.87,"n":7,"o":18.87,"t":"2026-10-19T14:00:00Z","v":601,"vw":18.8825},{"c":18.88,"h":18.88,"l":18.88,"n":4,"o":18.88,"t":"2026-10-19T14:10:00Z","v":304,"vw":18.88},{"c":18.84,"h":18.84,"l":18.84,"n":4,"o":18.84,"t":"2026-10-19T14:15:00Z","v":187,"vw":18.84},{"c":18.8899,"h":18.8899,"l":18.8899,"n":1,"o":18.8899,"t":"2026-10-19T14:20:00Z","v":207,"vw":18.8899},{"c":18.8886,"h":18.8886,"l":18.8886,"n":3,"o":18.8886,"t":"2026-10-19T14:40:00Z","v":152,"vw":18.8886},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-19T14:55:00Z","v":527,"vw":18.94},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-19T16:10:00Z","v":1072,"vw":18.92},{"c":18.9499,"h":18.9499,"l":18.9499,"n":1,"o":18.9499,"t":"2026-10-19T16:25:00Z","v":150,"vw":18.9499},{"c":18.905,"h":18.905,"l":18.905,"n":1,"o":18.905,"t":"2026-10-19T16:30:00Z","v":200,"vw":18.905},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-19T17:55:00Z","v":476,"vw":18.98},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-19T18:15:00Z","v":144,"vw":18.95},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-19T18:55:00Z","v":321,"vw":18.99},{"c":19.02,"h":19.02,"l":19.005,"n":2,"o":19.005,"t":"2026-10-19T19:30:00Z","v":300,"vw":19.015},{"c":19.0299,"h":19.0299,"l":19.0299,"n":1,"o":19.0299,"t":"2026-10-19T19:45:00Z","v":220,"vw":19.0299},{"c":19.0397,"h":19.0397,"l":19.0397,"n":8,"o":19.0397,"t":"2026-10-19T19:50:00Z","v":175,"vw":19.0397},{"c":19,"h":19,"l":18.98,"n":4,"o":18.98,"t":"2026-10-19T20:00:00Z","v":1016,"vw":18.981972},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-20T11:55:00Z","v":110,"vw":19.2},{"c":18.95,"h":19,"l":18.95,"n":59,"o":19,"t":"2026-10-20T13:30:00Z","v":11047,"vw":18.953105},{"c":18.9,"h":18.935,"l":18.9,"n":4,"o":18.935,"t":"2026-10-20T13:40:00Z","v":494,"vw":18.926189},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-20T13:50:00Z","v":101,"vw":18.85},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-10-20T14:10:00Z","v":1999,"vw":18.83},{"c":18.81,"h":18.81,"l":18.81,"n":21,"o":18.81,"t":"2026-10-20T14:15:00Z","v":8101,"vw":18.81},{"c":18.6,"h":18.63,"l":18.6,"n":5,"o":18.63,"t":"2026-10-20T14:30:00Z","v":758,"vw":18.625215},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T15:15:00Z","v":100,"vw":18.78},{"c":18.75,"h":18.78,"l":18.75,"n":3,"o":18.78,"t":"2026-10-20T15:40:00Z","v":1100,"vw":18.777076},{"c":18.745,"h":18.7899,"l":18.745,"n":3,"o":18.7899,"t":"2026-10-20T15:45:00Z","v":316,"vw":18.771171},{"c":18.765,"h":18.765,"l":18.765,"n":1,"o":18.765,"t":"2026-10-20T15:50:00Z","v":100,"vw":18.765},{"c":18.745,"h":18.745,"l":18.745,"n":1,"o":18.745,"t":"2026-10-20T17:05:00Z","v":121,"vw":18.745},{"c":18.74,"h":18.74,"l":18.74,"n":3,"o":18.74,"t":"2026-10-20T17:15:00Z","v":478,"vw":18.74},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-20T17:35:00Z","v":124,"vw":18.68},{"c":18.72,"h":18.72,"l":18.631,"n":16,"o":18.64,"t":"2026-10-20T17:55:00Z","v":4556,"vw":18.644785},{"c":18.675,"h":18.675,"l":18.675,"n":1,"o":18.675,"t":"2026-10-20T18:25:00Z","v":200,"vw":18.675},{"c":18.72,"h":18.72,"l":18.675,"n":4,"o":18.675,"t":"2026-10-20T18:30:00Z","v":474,"vw":18.690652},{"c":18.6701,"h":18.71,"l":18.67,"n":6,"o":18.67,"t":"2026-10-20T19:15:00Z","v":464,"vw":18.679384},{"c":18.7259,"h":18.7259,"l":18.7259,"n":1,"o":18.7259,"t":"2026-10-20T19:35:00Z","v":150,"vw":18.7259},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-20T19:45:00Z","v":300,"vw":18.65},{"c":18.6803,"h":18.75,"l":18.6803,"n":11,"o":18.75,"t":"2026-10-20T19:50:00Z","v":459,"vw":18.727289},{"c":18.07,"h":18.21,"l":18.07,"n":2,"o":18.21,"t":"2026-10-20T21:30:00Z","v":228,"vw":18.14},{"c":18.22,"h":18.22,"l":18.0701,"n":2,"o":18.0701,"t":"2026-10-20T21:35:00Z","v":228,"vw":18.14505},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-20T23:00:00Z","v":220,"vw":18.75},{"c":18.87,"h":18.87,"l":18.87,"n":6,"o":18.87,"t":"2026-10-20T23:05:00Z","v":330,"vw":18.87},{"c":18.14,"h":18.14,"l":18.07,"n":3,"o":18.07,"t":"2026-10-21T11:55:00Z","v":405,"vw":18.1},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-21T12:00:00Z","v":135,"vw":18.07},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-21T13:30:00Z","v":350,"vw":18.51},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-21T13:45:00Z","v":114,"vw":18.46},{"c":18.411,"h":18.411,"l":18.4,"n":3,"o":18.4,"t":"2026-10-21T13:50:00Z","v":295,"vw":18.407},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-21T14:05:00Z","v":114,"vw":18.51},{"c":18.48,"h":18.5207,"l":18.48,"n":6,"o":18.495,"t":"2026-10-21T14:10:00Z","v":444,"vw":18.497675},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-21T15:00:00Z","v":1314,"vw":18.55},{"c":18.465,"h":18.465,"l":18.465,"n":1,"o":18.465,"t":"2026-10-21T15:30:00Z","v":200,"vw":18.465},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-21T16:05:00Z","v":200,"vw":18.45},{"c":18.4761,"h":18.489,"l":18.4761,"n":2,"o":18.489,"t":"2026-10-21T16:40:00Z","v":200,"vw":18.48255},{"c":18.43,"h":18.44,"l":18.43,"n":3,"o":18.44,"t":"2026-10-21T17:00:00Z","v":475,"vw":18.43216},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-21T17:30:00Z","v":638,"vw":18.48},{"c":18.4824,"h":18.4824,"l":18.44,"n":12,"o":18.44,"t":"2026-10-21T18:25:00Z","v":2000,"vw":18.450872},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-21T18:55:00Z","v":100,"vw":18.51},{"c":18.695,"h":18.695,"l":18.635,"n":6,"o":18.65,"t":"2026-10-21T19:00:00Z","v":553,"vw":18.659177},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-21T19:25:00Z","v":150,"vw":18.53},{"c":18.5475,"h":18.5475,"l":18.5475,"n":1,"o":18.5475,"t":"2026-10-21T19:50:00Z","v":147,"vw":18.5475},{"c":18.5461,"h":18.5475,"l":18.5461,"n":17,"o":18.5475,"t":"2026-10-21T19:55:00Z","v":596,"vw":18.546919},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-21T20:00:00Z","v":158,"vw":18.53},{"c":18.34,"h":18.36,"l":18.34,"n":4,"o":18.36,"t":"2026-10-22T08:00:00Z","v":565,"vw":18.35},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-22T11:00:00Z","v":544,"vw":18.32},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-22T12:30:00Z","v":433,"vw":19.24},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-22T12:35:00Z","v":433,"vw":19.24},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-22T13:30:00Z","v":200,"vw":18.8},{"c":18.76,"h":18.81,"l":18.74,"n":16,"o":18.81,"t":"2026-10-22T13:40:00Z","v":5401,"vw":18.782416},{"c":18.81,"h":18.81,"l":18.775,"n":2,"o":18.775,"t":"2026-10-22T13:55:00Z","v":397,"vw":18.792632},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-22T14:00:00Z","v":1534,"vw":18.75},{"c":18.83,"h":18.83,"l":18.8,"n":6,"o":18.8,"t":"2026-10-22T14:05:00Z","v":487,"vw":18.815423},{"c":18.9,"h":18.9,"l":18.89,"n":4,"o":18.89,"t":"2026-10-22T14:30:00Z","v":948,"vw":18.898945},{"c":18.94,"h":18.98,"l":18.94,"n":4,"o":18.98,"t":"2026-10-22T14:45:00Z","v":650,"vw":18.969231},{"c":18.94,"h":18.95,"l":18.94,"n":2,"o":18.95,"t":"2026-10-22T14:50:00Z","v":224,"vw":18.944464},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-22T15:15:00Z","v":350,"vw":18.95},{"c":18.97,"h":18.97,"l":18.8801,"n":2,"o":18.8801,"t":"2026-10-22T15:20:00Z","v":425,"vw":18.932982},{"c":18.989,"h":18.99,"l":18.989,"n":4,"o":18.99,"t":"2026-10-22T15:40:00Z","v":800,"vw":18.989875},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-22T15:45:00Z","v":350,"vw":18.98},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-22T16:05:00Z","v":498,"vw":18.82},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-22T16:10:00Z","v":150,"vw":18.88},{"c":18.835,"h":18.835,"l":18.835,"n":1,"o":18.835,"t":"2026-10-22T16:30:00Z","v":100,"vw":18.835},{"c":18.86,"h":18.86,"l":18.855,"n":2,"o":18.855,"t":"2026-10-22T16:40:00Z","v":302,"vw":18.858344},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-22T17:15:00Z","v":102,"vw":18.82},{"c":18.855,"h":18.89,"l":18.855,"n":6,"o":18.88,"t":"2026-10-22T17:20:00Z","v":3000,"vw":18.87393},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-22T17:35:00Z","v":100,"vw":18.85},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-22T18:05:00Z","v":161,"vw":18.84},{"c":18.81,"h":18.82,"l":18.81,"n":3,"o":18.81,"t":"2026-10-22T18:15:00Z","v":1000,"vw":18.811},{"c":18.78,"h":18.82,"l":18.77,"n":10,"o":18.81,"t":"2026-10-22T18:20:00Z","v":2493,"vw":18.791039},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-22T18:35:00Z","v":100,"vw":18.91},{"c":18.875,"h":18.875,"l":18.875,"n":1,"o":18.875,"t":"2026-10-22T18:40:00Z","v":1000,"vw":18.875},{"c":18.88,"h":18.89,"l":18.88,"n":2,"o":18.89,"t":"2026-10-22T19:15:00Z","v":600,"vw":18.881667},{"c":18.87,"h":18.901,"l":18.82,"n":34,"o":18.901,"t":"2026-10-22T19:50:00Z","v":4749,"vw":18.8773},{"c":18.848,"h":18.848,"l":18.848,"n":22,"o":18.848,"t":"2026-10-22T19:55:00Z","v":561,"vw":18.848},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-22T20:00:00Z","v":820,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-22T22:55:00Z","v":100,"vw":18.9}],"history":[{"c":7.225,"h":7.2374,"l":7.129,"n":342,"o":7.14,"t":"2024-10-21T04:00:00Z","v":109628,"vw":7.197493},{"c":7.28,"h":7.31,"l":7.259,"n":175,"o":7.3,"t":"2024-10-22T04:00:00Z","v":28006,"vw":7.278489},{"c":7.375,"h":7.439,"l":7.325,"n":313,"o":7.33,"t":"2024-10-23T04:00:00Z","v":48139,"vw":7.372964},{"c":7.32,"h":7.3652,"l":7.25,"n":239,"o":7.26,"t":"2024-10-24T04:00:00Z","v":58586,"vw":7.296925},{"c":7.38,"h":7.395,"l":7.2799,"n":288,"o":7.29,"t":"2024-10-25T04:00:00Z","v":72403,"vw":7.363475},{"c":7.24,"h":7.35,"l":7.23,"n":565,"o":7.35,"t":"2024-10-28T04:00:00Z","v":202496,"vw":7.248396},{"c":7.365,"h":7.39,"l":7.31,"n":248,"o":7.365,"t":"2024-10-29T04:00:00Z","v":51164,"vw":7.358982},{"c":7.49,"h":7.53,"l":7.4201,"n":288,"o":7.52,"t":"2024-10-30T04:00:00Z","v":53072,"vw":7.476239},{"c":7.595,"h":7.72,"l":7.57,"n":604,"o":7.57,"t":"2024-10-31T04:00:00Z","v":231609,"vw":7.66682},{"c":7.5523,"h":7.5699,"l":7.46,"n":310,"o":7.46,"t":"2024-11-01T04:00:00Z","v":40748,"vw":7.514656},{"c":7.59,"h":7.59,"l":7.4399,"n":233,"o":7.49,"t":"2024-11-04T05:00:00Z","v":30013,"vw":7.497329},{"c":7.43,"h":7.54,"l":7.42,"n":274,"o":7.54,"t":"2024-11-05T05:00:00Z","v":36882,"vw":7.465142},{"c":7.7707,"h":7.8357,"l":7.7379,"n":589,"o":7.77,"t":"2024-11-06T05:00:00Z","v":183582,"vw":7.777707},{"c":37.56,"h":37.94,"l":37.53,"n":315,"o":37.8432,"t":"2024-11-07T05:00:00Z","v":19838,"vw":37.683775},{"c":38.95,"h":39.28,"l":38.46,"n":553,"o":38.46,"t":"2024-11-08T05:00:00Z","v":72759,"vw":38.84687},{"c":38.7,"h":38.8199,"l":38.31,"n":189,"o":38.34,"t":"2024-11-11T05:00:00Z","v":8903,"vw":38.597354},{"c":40.25,"h":40.8,"l":39.63,"n":609,"o":39.73,"t":"2024-11-12T05:00:00Z","v":51960,"vw":40.377724},{"c":40.92,"h":41.35,"l":40.59,"n":359,"o":40.59,"t":"2024-11-13T05:00:00Z","v":36763,"vw":40.971109},{"c":40.7,"h":40.7,"l":39.88,"n":458,"o":40.28,"t":"2024-11-14T05:00:00Z","v":90140,"vw":40.099702},{"c":40.91,"h":41,"l":40.53,"n":183,"o":40.53,"t":"2024-11-15T05:00:00Z","v":9301,"vw":40.853029},{"c":40.451,"h":41.04,"l":40.4,"n":263,"o":41.04,"t":"2024-11-18T05:00:00Z","v":10733,"vw":40.668911},{"c":41,"h":42,"l":40.645,"n":353,"o":41.43,"t":"2024-11-19T05:00:00Z","v":31493,"vw":41.111307},{"c":41.46,"h":41.5904,"l":40.988,"n":224,"o":41.13,"t":"2024-11-20T05:00:00Z","v":13828,"vw":41.282984},{"c":41.08,"h":41.57,"l":40.9302,"n":275,"o":41.35,"t":"2024-11-21T05:00:00Z","v":13312,"vw":41.243976},{"c":41.04,"h":41.1893,"l":40.62,"n":210,"o":40.8101,"t":"2024-11-22T05:00:00Z","v":19260,"vw":40.710787},{"c":40.34,"h":40.4829,"l":39.97,"n":430,"o":40.24,"t":"2024-11-25T05:00:00Z","v":31369,"vw":40.205298},{"c":41.44,"h":41.44,"l":40.36,"n":726,"o":40.36,"t":"2024-11-26T05:00:00Z","v":73018,"vw":40.873402},{"c":40.19,"h":40.83,"l":40.19,"n":320,"o":40.73,"t":"2024-11-27T05:00:00Z","v":41499,"vw":40.711077},{"c":39.4,"h":40.6615,"l":39.4,"n":183,"o":40.0778,"t":"2024-11-29T05:00:00Z","v":7670,"vw":39.7498},{"c":39.5575,"h":40.58,"l":39.495,"n":476,"o":39.6,"t":"2024-12-02T05:00:00Z","v":36911,"vw":39.914473},{"c":39.23,"h":39.515,"l":38.92,"n":360,"o":39.19,"t":"2024-12-03T05:00:00Z","v":35765,"vw":39.182512},{"c":38.93,"h":39.24,"l":38.372,"n":273,"o":38.71,"t":"2024-12-04T05:00:00Z","v":12585,"vw":38.818443},{"c":38.21,"h":38.5,"l":38.0201,"n":228,"o":38.31,"t":"2024-12-05T05:00:00Z","v":8463,"vw":38.264337},{"c":38.11,"h":38.4099,"l":37.69,"n":251,"o":37.69,"t":"2024-12-06T05:00:00Z","v":21758,"vw":38.127936},{"c":38.3371,"h":38.3371,"l":37.7,"n":332,"o":37.83,"t":"2024-12-09T05:00:00Z","v":16594,"vw":37.826593},{"c":38.8717,"h":38.9868,"l":38.38,"n":247,"o":38.42,"t":"2024-12-10T05:00:00Z","v":12722,"vw":38.774783},{"c":38.59,"h":38.88,"l":38.4825,"n":211,"o":38.62,"t":"2024-12-11T05:00:00Z","v":9324,"vw":38.647041},{"c":39.23,"h":39.41,"l":38.4701,"n":290,"o":38.88,"t":"2024-12-12T05:00:00Z","v":17603,"vw":39.018926},{"c":39.27,"h":39.44,"l":38.92,"n":281,"o":39.27,"t":"2024-12-13T05:00:00Z","v":26888,"vw":39.272209},{"c":39.3586,"h":39.75,"l":39.1201,"n":282,"o":39.53,"t":"2024-12-16T05:00:00Z","v":17336,"vw":39.373796},{"c":39.7,"h":39.8385,"l":39.521,"n":256,"o":39.62,"t":"2024-12-17T05:00:00Z","v":8833,"vw":39.644782},{"c":41.55,"h":41.71,"l":39.56,"n":448,"o":39.75,"t":"2024-12-18T05:00:00Z","v":29070,"vw":40.502176},{"c":41.8741,"h":41.91,"l":41.41,"n":462,"o":41.49,"t":"2024-12-19T05:00:00Z","v":32758,"vw":41.732023},{"c":42.1008,"h":43.57,"l":41.63,"n":387,"o":43.57,"t":"2024-12-20T05:00:00Z","v":45978,"vw":42.546791},{"c":41.1684,"h":41.83,"l":41,"n":216,"o":41.56,"t":"2024-12-23T05:00:00Z","v":12921,"vw":41.421724},{"c":40.8558,"h":41.35,"l":40.8558,"n":178,"o":41.201,"t":"2024-12-24T05:00:00Z","v":9823,"vw":41.016454},{"c":40.72,"h":40.93,"l":40.4201,"n":186,"o":40.93,"t":"2024-12-26T05:00:00Z","v":5938,"vw":40.614359},{"c":40.91,"h":41.2,"l":40.86,"n":235,"o":41.14,"t":"2024-12-27T05:00:00Z","v":11630,"vw":40.944301},{"c":41.47,"h":41.9499,"l":41.27,"n":305,"o":41.34,"t":"2024-12-30T05:00:00Z","v":16645,"vw":41.669521},{"c":41.5533,"h":41.774,"l":41.03,"n":179,"o":41.03,"t":"2024-12-31T05:00:00Z","v":14961,"vw":41.506855},{"c":41.9439,"h":42.09,"l":41.289,"n":293,"o":41.53,"t":"2025-01-02T05:00:00Z","v":21940,"vw":41.8117},{"c":41.6222,"h":42.1099,"l":41.55,"n":247,"o":41.62,"t":"2025-01-03T05:00:00Z","v":24886,"vw":41.709059},{"c":40.43,"h":40.875,"l":39.87,"n":391,"o":40.55,"t":"2025-01-06T05:00:00Z","v":25351,"vw":40.422815},{"c":40.497,"h":40.725,"l":39.82,"n":186,"o":39.85,"t":"2025-01-07T05:00:00Z","v":9374,"vw":40.303392},{"c":40.8025,"h":41.37,"l":40.77,"n":152,"o":41.26,"t":"2025-01-08T05:00:00Z","v":7816,"vw":41.144938},{"c":41.71,"h":41.825,"l":41.1068,"n":297,"o":41.6,"t":"2025-01-10T05:00:00Z","v":14666,"vw":41.62332},{"c":42.2271,"h":43.38,"l":42.2271,"n":362,"o":43.33,"t":"2025-01-13T05:00:00Z","v":23979,"vw":42.641889},{"c":41.83,"h":42.18,"l":41.6347,"n":198,"o":41.81,"t":"2025-01-14T05:00:00Z","v":6831,"vw":41.829497},{"c":40.72,"h":40.958,"l":40.35,"n":301,"o":40.53,"t":"2025-01-15T05:00:00Z","v":15577,"vw":40.646028},{"c":39.977,"h":40.6057,"l":39.835,"n":370,"o":40.3,"t":"2025-01-16T05:00:00Z","v":30180,"vw":40.013482},{"c":39.6224,"h":39.7,"l":39.121,"n":218,"o":39.565,"t":"2025-01-17T05:00:00Z","v":11180,"vw":39.493001},{"c":37.84,"h":38.69,"l":37.84,"n":675,"o":38.41,"t":"2025-01-21T05:00:00Z","v":90919,"vw":38.061975},{"c":37.945,"h":37.97,"l":37.67,"n":481,"o":37.69,"t":"2025-01-22T05:00:00Z","v":68549,"vw":37.735167},{"c":37.3729,"h":37.82,"l":37.26,"n":230,"o":37.67,"t":"2025-01-23T05:00:00Z","v":10902,"vw":37.514026},{"c":37.03,"h":37.084,"l":36.82,"n":331,"o":36.93,"t":"2025-01-24T05:00:00Z","v":33724,"vw":36.982313},{"c":36.7931,"h":37.24,"l":36.75,"n":299,"o":37.23,"t":"2025-01-27T05:00:00Z","v":41683,"vw":36.976789},{"c":37.05,"h":37.45,"l":36.95,"n":300,"o":36.95,"t":"2025-01-28T05:00:00Z","v":69395,"vw":37.13462},{"c":36.97,"h":37.12,"l":36.9121,"n":119,"o":37.08,"t":"2025-01-29T05:00:00Z","v":5803,"vw":37.020948},{"c":36.28,"h":36.49,"l":35.93,"n":323,"o":36.46,"t":"2025-01-30T05:00:00Z","v":24314,"vw":36.132423},{"c":36.8587,"h":36.9907,"l":36.04,"n":195,"o":36.5,"t":"2025-01-31T05:00:00Z","v":14399,"vw":36.486169},{"c":37.8495,"h":38.555,"l":37.6172,"n":316,"o":38.34,"t":"2025-02-03T05:00:00Z","v":36539,"vw":38.087444},{"c":37.01,"h":37.32,"l":36.99,"n":229,"o":37.32,"t":"2025-02-04T05:00:00Z","v":12586,"vw":37.135983},{"c":36.23,"h":36.65,"l":36.14,"n":193,"o":36.56,"t":"2025-02-05T05:00:00Z","v":16939,"vw":36.332068},{"c":35.8775,"h":36.22,"l":35.8,"n":199,"o":36.02,"t":"2025-02-06T05:00:00Z","v":24521,"vw":35.964653},{"c":36.57,"h":36.8462,"l":35.79,"n":283,"o":35.79,"t":"2025-02-07T05:00:00Z","v":46867,"vw":36.481215},{"c":36.0976,"h":36.37,"l":36.07,"n":152,"o":36.29,"t":"2025-02-10T05:00:00Z","v":15460,"vw":36.213939},{"c":35.5082,"h":36.04,"l":35.485,"n":159,"o":35.95,"t":"2025-02-11T05:00:00Z","v":10782,"vw":35.874764},{"c":35.0324,"h":35.92,"l":34.95,"n":341,"o":35.9,"t":"2025-02-12T05:00:00Z","v":26662,"vw":35.423151},{"c":34.3043,"h":34.85,"l":34.21,"n":385,"o":34.83,"t":"2025-02-13T05:00:00Z","v":55631,"vw":34.412903},{"c":34.1232,"h":34.15,"l":33.79,"n":178,"o":33.82,"t":"2025-02-14T05:00:00Z","v":13858,"vw":33.972057},{"c":33.7853,"h":33.8587,"l":33.62,"n":317,"o":33.8,"t":"2025-02-18T05:00:00Z","v":15101,"vw":33.757948},{"c":34.5562,"h":34.74,"l":34.4057,"n":449,"o":34.57,"t":"2025-02-19T05:00:00Z","v":68271,"vw":34.580638},{"c":34.1338,"h":34.5441,"l":34.08,"n":336,"o":34.36,"t":"2025-02-20T05:00:00Z","v":21230,"vw":34.236323},{"c":34.48,"h":34.55,"l":34.1,"n":292,"o":34.15,"t":"2025-02-21T05:00:00Z","v":17497,"vw":34.432849},{"c":34.3876,"h":34.49,"l":34.1,"n":211,"o":34.37,"t":"2025-02-24T05:00:00Z","v":24351,"vw":34.329796},{"c":33.7124,"h":33.99,"l":33.54,"n":412,"o":33.62,"t":"2025-02-25T05:00:00Z","v":51182,"vw":33.734071},{"c":33.64,"h":33.892,"l":33.16,"n":296,"o":33.46,"t":"2025-02-26T05:00:00Z","v":34372,"vw":33.54464},{"c":34.56,"h":34.6,"l":33.99,"n":342,"o":34.05,"t":"2025-02-27T05:00:00Z","v":49296,"vw":34.340708},{"c":34.2676,"h":34.96,"l":34.1601,"n":300,"o":34.4,"t":"2025-02-28T05:00:00Z","v":23575,"vw":34.551124},{"c":33.35,"h":33.759,"l":32.65,"n":680,"o":32.83,"t":"2025-03-03T05:00:00Z","v":121638,"vw":33.010606},{"c":33.1505,"h":34.405,"l":32.57,"n":712,"o":33.96,"t":"2025-03-04T05:00:00Z","v":99894,"vw":33.818419},{"c":31.53,"h":32.15,"l":31.43,"n":740,"o":32.12,"t":"2025-03-05T05:00:00Z","v":88340,"vw":31.799981},{"c":32.15,"h":32.27,"l":31.49,"n":528,"o":32.1,"t":"2025-03-06T05:00:00Z","v":81579,"vw":31.882913},{"c":31.3,"h":32.07,"l":31.2701,"n":1109,"o":32.02,"t":"2025-03-07T05:00:00Z","v":114627,"vw":31.508256},{"c":32.89,"h":33.35,"l":32.26,"n":731,"o":32.51,"t":"2025-03-10T04:00:00Z","v":93627,"vw":32.756169},{"c":33,"h":33.56,"l":32.71,"n":452,"o":32.77,"t":"2025-03-11T04:00:00Z","v":52423,"vw":33.120748},{"c":32.8,"h":33.25,"l":32.685,"n":301,"o":32.81,"t":"2025-03-12T04:00:00Z","v":39161,"vw":32.852256},{"c":33.42,"h":33.54,"l":33.15,"n":330,"o":33.26,"t":"2025-03-13T04:00:00Z","v":37175,"vw":33.321664},{"c":32.06,"h":32.62,"l":32.01,"n":475,"o":32.61,"t":"2025-03-14T04:00:00Z","v":53775,"vw":32.314391},{"c":31.39,"h":31.94,"l":31.27,"n":417,"o":31.94,"t":"2025-03-17T04:00:00Z","v":65531,"vw":31.566901},{"c":31.11,"h":31.55,"l":31.07,"n":487,"o":31.28,"t":"2025-03-18T04:00:00Z","v":57462,"vw":31.297547},{"c":31.24,"h":31.5958,"l":31,"n":303,"o":31.54,"t":"2025-03-19T04:00:00Z","v":41035,"vw":31.413487},{"c":31.8279,"h":32.195,"l":31.72,"n":341,"o":32.18,"t":"2025-03-20T04:00:00Z","v":61695,"vw":31.906361},{"c":32.36,"h":32.6,"l":32.2958,"n":430,"o":32.4408,"t":"2025-03-21T04:00:00Z","v":43792,"vw":32.445461},{"c":32.43,"h":32.7,"l":32.2919,"n":321,"o":32.51,"t":"2025-03-24T04:00:00Z","v":21884,"vw":32.494889},{"c":32.06,"h":32.1702,"l":31.8451,"n":219,"o":31.91,"t":"2025-03-25T04:00:00Z","v":16269,"vw":32.05579},{"c":32.75,"h":32.95,"l":32.1438,"n":338,"o":32.41,"t":"2025-03-26T04:00:00Z","v":38967,"vw":32.678199},{"c":32.66,"h":33,"l":32.53,"n":284,"o":32.95,"t":"2025-03-27T04:00:00Z","v":36591,"vw":32.727536},{"c":32.99,"h":33.0994,"l":32.71,"n":416,"o":32.73,"t":"2025-03-28T04:00:00Z","v":60306,"vw":32.954381},{"c":33.63,"h":34.23,"l":33.53,"n":568,"o":34,"t":"2025-03-31T04:00:00Z","v":75820,"vw":33.993208},{"c":33.5899,"h":33.8076,"l":33.27,"n":321,"o":33.48,"t":"2025-04-01T04:00:00Z","v":32989,"vw":33.578134},{"c":33.2653,"h":34.2,"l":33.26,"n":345,"o":34.2,"t":"2025-04-02T04:00:00Z","v":33883,"vw":33.548365},{"c":34.22,"h":34.31,"l":33.36,"n":980,"o":33.87,"t":"2025-04-03T04:00:00Z","v":123362,"vw":33.673352},{"c":38.81,"h":38.81,"l":36.81,"n":1241,"o":36.99,"t":"2025-04-04T04:00:00Z","v":202814,"vw":37.854762},{"c":41.07,"h":42.1441,"l":37.9913,"n":1546,"o":41.17,"t":"2025-04-07T04:00:00Z","v":236017,"vw":40.618995},{"c":41.51,"h":42.4472,"l":38.4,"n":761,"o":38.4,"t":"2025-04-08T04:00:00Z","v":86618,"vw":39.83939},{"c":35.51,"h":41.72,"l":34.91,"n":1414,"o":41.36,"t":"2025-04-09T04:00:00Z","v":172232,"vw":37.841525},{"c":36.34,"h":37.9233,"l":36,"n":516,"o":36.28,"t":"2025-04-10T04:00:00Z","v":67780,"vw":36.640522},{"c":34.4,"h":36.09,"l":34.34,"n":422,"o":35.95,"t":"2025-04-11T04:00:00Z","v":76033,"vw":35.030762},{"c":33.94,"h":34.4,"l":33.58,"n":289,"o":34.18,"t":"2025-04-14T04:00:00Z","v":44100,"vw":33.948618},{"c":33.25,"h":33.3995,"l":32.9,"n":472,"o":33.21,"t":"2025-04-15T04:00:00Z","v":48335,"vw":33.185494},{"c":33.43,"h":33.7399,"l":32.83,"n":444,"o":33.24,"t":"2025-04-16T04:00:00Z","v":49163,"vw":33.382313},{"c":32.84,"h":33.3,"l":32.565,"n":211,"o":33.05,"t":"2025-04-17T04:00:00Z","v":17409,"vw":32.89606},{"c":33.24,"h":33.76,"l":32.585,"n":297,"o":32.9,"t":"2025-04-21T04:00:00Z","v":96542,"vw":33.510933},{"c":31.95,"h":32.75,"l":31.71,"n":586,"o":32.75,"t":"2025-04-22T04:00:00Z","v":165854,"vw":32.308306},{"c":31.65,"h":31.87,"l":31.01,"n":241,"o":31.32,"t":"2025-04-23T04:00:00Z","v":33556,"vw":31.552371},{"c":30.84,"h":31.589,"l":30.81,"n":168,"o":31.4665,"t":"2025-04-24T04:00:00Z","v":8855,"vw":31.093256},{"c":30.61,"h":31.1283,"l":30.61,"n":155,"o":30.9587,"t":"2025-04-25T04:00:00Z","v":11101,"vw":30.874154},{"c":30.21,"h":30.6505,"l":30.21,"n":234,"o":30.6,"t":"2025-04-28T04:00:00Z","v":17138,"vw":30.487177},{"c":30.14,"h":30.4969,"l":30.07,"n":209,"o":30.4969,"t":"2025-04-29T04:00:00Z","v":22720,"vw":30.285909},{"c":30.22,"h":30.84,"l":30.11,"n":241,"o":30.62,"t":"2025-04-30T04:00:00Z","v":20771,"vw":30.531846},{"c":30.55,"h":30.5892,"l":30.14,"n":1328,"o":30.202,"t":"2025-05-01T04:00:00Z","v":132689,"vw":30.40834},{"c":29.12,"h":29.3835,"l":29.0453,"n":654,"o":29.27,"t":"2025-05-02T04:00:00Z","v":72093,"vw":29.234734},{"c":29.15,"h":29.2,"l":28.9801,"n":270,"o":29.2,"t":"2025-05-05T04:00:00Z","v":25088,"vw":29.068091},{"c":29.28,"h":29.53,"l":29.12,"n":266,"o":29.24,"t":"2025-05-06T04:00:00Z","v":24244,"vw":29.24554},{"c":29.44,"h":29.61,"l":29.2663,"n":204,"o":29.51,"t":"2025-05-07T04:00:00Z","v":23240,"vw":29.401303},{"c":29.64,"h":29.7496,"l":29.19,"n":238,"o":29.19,"t":"2025-05-08T04:00:00Z","v":49478,"vw":29.550932},{"c":29.379,"h":29.4527,"l":29.27,"n":151,"o":29.3,"t":"2025-05-09T04:00:00Z","v":15599,"vw":29.351659},{"c":29.17,"h":29.74,"l":29.17,"n":379,"o":29.37,"t":"2025-05-12T04:00:00Z","v":51424,"vw":29.462234},{"c":28.9,"h":29.22,"l":28.82,"n":331,"o":29.14,"t":"2025-05-13T04:00:00Z","v":30644,"vw":28.957432},{"c":29.08,"h":29.15,"l":28.82,"n":153,"o":28.82,"t":"2025-05-14T04:00:00Z","v":8311,"vw":28.991946},{"c":28.48,"h":29.02,"l":28.48,"n":220,"o":29.02,"t":"2025-05-15T04:00:00Z","v":21901,"vw":28.689065},{"c":28.405,"h":28.78,"l":28.38,"n":211,"o":28.7,"t":"2025-05-16T04:00:00Z","v":23755,"vw":28.558444},{"c":27.7703,"h":28.3306,"l":27.72,"n":317,"o":28.3306,"t":"2025-05-19T04:00:00Z","v":31463,"vw":28.011416},{"c":27.3256,"h":27.7012,"l":27.31,"n":323,"o":27.7012,"t":"2025-05-20T04:00:00Z","v":38763,"vw":27.468015},{"c":27.69,"h":27.7025,"l":27.05,"n":1369,"o":27.33,"t":"2025-05-21T04:00:00Z","v":148135,"vw":27.323977},{"c":27.74,"h":28.09,"l":27.5708,"n":416,"o":27.89,"t":"2025-05-22T04:00:00Z","v":44968,"vw":27.894655},{"c":27.87,"h":28.5,"l":27.74,"n":732,"o":28.33,"t":"2025-05-23T04:00:00Z","v":182153,"vw":28.089882},{"c":27.19,"h":27.3087,"l":27,"n":664,"o":27.01,"t":"2025-05-27T04:00:00Z","v":110227,"vw":27.101868},{"c":27.735,"h":27.847,"l":27.51,"n":293,"o":27.51,"t":"2025-05-28T04:00:00Z","v":38144,"vw":27.697341},{"c":27.4351,"h":27.72,"l":27.42,"n":228,"o":27.51,"t":"2025-05-29T04:00:00Z","v":10144,"vw":27.511683},{"c":27.4,"h":27.82,"l":27.3416,"n":248,"o":27.46,"t":"2025-05-30T04:00:00Z","v":25712,"vw":27.531072},{"c":26.84,"h":27.58,"l":26.84,"n":259,"o":27.44,"t":"2025-06-02T04:00:00Z","v":16251,"vw":27.168033},{"c":27.37,"h":27.6447,"l":27.27,"n":245,"o":27.54,"t":"2025-06-03T04:00:00Z","v":17772,"vw":27.441217},{"c":26.95,"h":27.17,"l":26.82,"n":203,"o":27.15,"t":"2025-06-04T04:00:00Z","v":21696,"vw":27.000453},{"c":26.93,"h":27.05,"l":26.64,"n":286,"o":26.71,"t":"2025-06-05T04:00:00Z","v":36070,"vw":26.777053},{"c":26.79,"h":27.01,"l":26.7438,"n":232,"o":27.01,"t":"2025-06-06T04:00:00Z","v":26165,"vw":26.893457},{"c":26.78,"h":26.9999,"l":26.68,"n":179,"o":26.99,"t":"2025-06-09T04:00:00Z","v":13289,"vw":26.798267},{"c":26.7897,"h":26.83,"l":26.55,"n":179,"o":26.56,"t":"2025-06-10T04:00:00Z","v":12196,"vw":26.658045},{"c":26.81,"h":26.82,"l":26.535,"n":233,"o":26.69,"t":"2025-06-11T04:00:00Z","v":18839,"vw":26.646734},{"c":26.2868,"h":26.5,"l":26.23,"n":255,"o":26.43,"t":"2025-06-12T04:00:00Z","v":12514,"vw":26.339714},{"c":27.19,"h":27.3168,"l":26.9,"n":341,"o":27.12,"t":"2025-06-13T04:00:00Z","v":19995,"vw":27.136328},{"c":26.99,"h":26.99,"l":26.4546,"n":233,"o":26.69,"t":"2025-06-16T04:00:00Z","v":8875,"vw":26.652663},{"c":27.77,"h":27.78,"l":27.2,"n":358,"o":27.2993,"t":"2025-06-17T04:00:00Z","v":20705,"vw":27.568001},{"c":27.82,"h":27.9236,"l":27.5101,"n":142,"o":27.84,"t":"2025-06-18T04:00:00Z","v":6596,"vw":27.77682},{"c":28.1669,"h":28.1669,"l":27.7579,"n":226,"o":27.795,"t":"2025-06-20T04:00:00Z","v":16138,"vw":27.972484},{"c":27.71,"h":28.6,"l":27.67,"n":326,"o":28.51,"t":"2025-06-23T04:00:00Z","v":40668,"vw":28.011434},{"c":26.95,"h":27.29,"l":26.87,"n":453,"o":27.2,"t":"2025-06-24T04:00:00Z","v":61353,"vw":27.026349},{"c":27.06,"h":27.255,"l":27.01,"n":181,"o":27.01,"t":"2025-06-25T04:00:00Z","v":19535,"vw":27.150076},{"c":26.56,"h":26.785,"l":26.5558,"n":136,"o":26.7,"t":"2025-06-26T04:00:00Z","v":8904,"vw":26.640659},{"c":26.13,"h":26.3515,"l":25.92,"n":212,"o":26.29,"t":"2025-06-27T04:00:00Z","v":15952,"vw":26.11558},{"c":25.98,"h":26.25,"l":25.94,"n":201,"o":26.25,"t":"2025-06-30T04:00:00Z","v":8037,"vw":26.064123},{"c":26.005,"h":26.2178,"l":25.9812,"n":148,"o":26.215,"t":"2025-07-01T04:00:00Z","v":6667,"vw":26.196992},{"c":25.8461,"h":26.1499,"l":25.84,"n":142,"o":26.13,"t":"2025-07-02T04:00:00Z","v":6493,"vw":25.918157},{"c":25.96,"h":26.035,"l":25.76,"n":199,"o":25.88,"t":"2025-07-03T04:00:00Z","v":16815,"vw":25.894111},{"c":26.34,"h":26.45,"l":25.97,"n":299,"o":26.04,"t":"2025-07-07T04:00:00Z","v":15479,"vw":26.163579},{"c":25.76,"h":26.25,"l":25.7,"n":246,"o":26.215,"t":"2025-07-08T04:00:00Z","v":17385,"vw":25.964859},{"c":25.25,"h":25.6675,"l":25.25,"n":287,"o":25.53,"t":"2025-07-09T04:00:00Z","v":13948,"vw":25.457835},{"c":25.29,"h":25.5,"l":25.23,"n":154,"o":25.4,"t":"2025-07-10T04:00:00Z","v":12515,"vw":25.335182},{"c":25.84,"h":25.9473,"l":25.795,"n":318,"o":25.795,"t":"2025-07-11T04:00:00Z","v":13490,"vw":25.882939},{"c":25.9,"h":26.2,"l":25.8674,"n":196,"o":26.05,"t":"2025-07-14T04:00:00Z","v":13199,"vw":26.015445},{"c":26.55,"h":26.55,"l":26.01,"n":225,"o":26.032,"t":"2025-07-15T04:00:00Z","v":17756,"vw":26.33139},{"c":26.34,"h":26.76,"l":26.2569,"n":169,"o":26.62,"t":"2025-07-16T04:00:00Z","v":13219,"vw":26.459661},{"c":26.21,"h":26.6465,"l":26.21,"n":149,"o":26.45,"t":"2025-07-17T04:00:00Z","v":13127,"vw":26.326173},{"c":26.28,"h":26.3303,"l":25.89,"n":213,"o":25.91,"t":"2025-07-18T04:00:00Z","v":11970,"vw":26.133017},{"c":26.0604,"h":26.14,"l":25.8252,"n":133,"o":26.14,"t":"2025-07-21T04:00:00Z","v":8743,"vw":26.001881},{"c":25.7851,"h":26.21,"l":25.76,"n":166,"o":26.21,"t":"2025-07-22T04:00:00Z","v":7088,"vw":25.907557},{"c":24.79,"h":25.6197,"l":24.79,"n":318,"o":25.5,"t":"2025-07-23T04:00:00Z","v":13174,"vw":25.059355},{"c":25.28,"h":25.2868,"l":25.08,"n":177,"o":25.135,"t":"2025-07-24T04:00:00Z","v":12892,"vw":25.181064},{"c":25.2442,"h":25.655,"l":25.2442,"n":93,"o":25.655,"t":"2025-07-25T04:00:00Z","v":6444,"vw":25.577244},{"c":26.15,"h":26.24,"l":25.74,"n":342,"o":25.74,"t":"2025-07-28T04:00:00Z","v":24423,"vw":26.105957},{"c":26.2,"h":26.4799,"l":26.1,"n":197,"o":26.18,"t":"2025-07-29T04:00:00Z","v":13393,"vw":26.229781},{"c":26.81,"h":27.02,"l":26.48,"n":301,"o":26.53,"t":"2025-07-30T04:00:00Z","v":20823,"vw":26.745429},{"c":27.4,"h":27.4279,"l":26.9601,"n":354,"o":27.18,"t":"2025-07-31T04:00:00Z","v":28292,"vw":27.166004},{"c":27.67,"h":28.01,"l":27.6,"n":402,"o":27.79,"t":"2025-08-01T04:00:00Z","v":41383,"vw":27.890987},{"c":27.05,"h":27.4,"l":27.05,"n":206,"o":27.24,"t":"2025-08-04T04:00:00Z","v":16915,"vw":27.168762},{"c":26.9745,"h":27.175,"l":26.87,"n":134,"o":27,"t":"2025-08-05T04:00:00Z","v":9031,"vw":26.970529},{"c":26.69,"h":26.87,"l":26.67,"n":110,"o":26.87,"t":"2025-08-06T04:00:00Z","v":10106,"vw":26.770999},{"c":26.19,"h":26.39,"l":26.07,"n":145,"o":26.21,"t":"2025-08-07T04:00:00Z","v":14957,"vw":26.277671},{"c":26.032,"h":26.16,"l":25.98,"n":119,"o":26.16,"t":"2025-08-08T04:00:00Z","v":6015,"vw":26.061415},{"c":26.34,"h":26.41,"l":26.26,"n":136,"o":26.27,"t":"2025-08-11T04:00:00Z","v":9620,"vw":26.347038},{"c":25.78,"h":26.2,"l":25.78,"n":161,"o":26.2,"t":"2025-08-12T04:00:00Z","v":4666,"vw":25.965837},{"c":25.44,"h":25.58,"l":25.42,"n":123,"o":25.57,"t":"2025-08-13T04:00:00Z","v":7265,"vw":25.513589},{"c":25.34,"h":25.6687,"l":25.2985,"n":158,"o":25.62,"t":"2025-08-14T04:00:00Z","v":9208,"vw":25.550985},{"c":25.28,"h":25.38,"l":25.1914,"n":169,"o":25.295,"t":"2025-08-15T04:00:00Z","v":23571,"vw":25.334358},{"c":25.365,"h":25.5399,"l":25.33,"n":163,"o":25.45,"t":"2025-08-18T04:00:00Z","v":14442,"vw":25.441242},{"c":25.27,"h":25.33,"l":25.0052,"n":303,"o":25.06,"t":"2025-08-19T04:00:00Z","v":22972,"vw":25.131682},{"c":25.01,"h":25.13,"l":24.95,"n":193,"o":25,"t":"2025-08-20T04:00:00Z","v":61807,"vw":25.009983},{"c":25.2843,"h":25.4206,"l":25.2,"n":162,"o":25.3899,"t":"2025-08-21T04:00:00Z","v":4220,"vw":25.310664},{"c":24.5476,"h":25.054,"l":24.4506,"n":964,"o":25.054,"t":"2025-08-22T04:00:00Z","v":109101,"vw":24.567147},{"c":25.2401,"h":25.2677,"l":24.65,"n":376,"o":24.66,"t":"2025-08-25T04:00:00Z","v":40091,"vw":24.958726},{"c":25.325,"h":25.48,"l":25.2412,"n":150,"o":25.44,"t":"2025-08-26T04:00:00Z","v":33044,"vw":25.332791},{"c":25.45,"h":25.8199,"l":25.45,"n":148,"o":25.74,"t":"2025-08-27T04:00:00Z","v":26916,"vw":25.666631},{"c":25.39,"h":25.56,"l":25.316,"n":115,"o":25.56,"t":"2025-08-28T04:00:00Z","v":8614,"vw":25.395476},{"c":25.59,"h":25.6512,"l":25.5482,"n":123,"o":25.63,"t":"2025-08-29T04:00:00Z","v":6772,"vw":25.589796},{"c":26.38,"h":26.5687,"l":26.21,"n":374,"o":26.5,"t":"2025-09-02T04:00:00Z","v":91802,"vw":26.479159},{"c":26.15,"h":26.45,"l":26.0862,"n":156,"o":26.45,"t":"2025-09-03T04:00:00Z","v":13129,"vw":26.236134},{"c":25.8178,"h":26.037,"l":25.805,"n":140,"o":25.98,"t":"2025-09-04T04:00:00Z","v":16398,"vw":25.912163},{"c":25.5601,"h":25.71,"l":25.26,"n":184,"o":25.68,"t":"2025-09-05T04:00:00Z","v":19139,"vw":25.475019},{"c":25.2378,"h":25.5,"l":25.2201,"n":198,"o":25.39,"t":"2025-09-08T04:00:00Z","v":20892,"vw":25.38544},{"c":25.2803,"h":25.4315,"l":25.28,"n":91,"o":25.3581,"t":"2025-09-09T04:00:00Z","v":5544,"vw":25.348087},{"c":25.4751,"h":25.5599,"l":25.29,"n":137,"o":25.42,"t":"2025-09-10T04:00:00Z","v":21787,"vw":25.44887},{"c":24.9,"h":25.285,"l":24.9,"n":228,"o":25.25,"t":"2025-09-11T04:00:00Z","v":39091,"vw":24.979475},{"c":25.0869,"h":25.24,"l":25.06,"n":183,"o":25.24,"t":"2025-09-12T04:00:00Z","v":22337,"vw":25.110826},{"c":24.7269,"h":24.91,"l":24.72,"n":159,"o":24.821,"t":"2025-09-15T04:00:00Z","v":8776,"vw":24.794891},{"c":24.8836,"h":24.97,"l":24.76,"n":157,"o":24.76,"t":"2025-09-16T04:00:00Z","v":9687,"vw":24.886503},{"c":25.1156,"h":25.22,"l":24.67,"n":173,"o":25.22,"t":"2025-09-17T04:00:00Z","v":11309,"vw":24.906191},{"c":24.878,"h":25.18,"l":24.85,"n":149,"o":25.125,"t":"2025-09-18T04:00:00Z","v":6639,"vw":24.954846},{"c":25.13,"h":25.19,"l":25.02,"n":161,"o":25.02,"t":"2025-09-19T04:00:00Z","v":7252,"vw":25.100697},{"c":24.9096,"h":25.2201,"l":24.9,"n":178,"o":25.17,"t":"2025-09-22T04:00:00Z","v":10715,"vw":25.059072},{"c":25.019,"h":25.09,"l":24.68,"n":156,"o":24.81,"t":"2025-09-23T04:00:00Z","v":11212,"vw":24.901544},{"c":25.03,"h":25.19,"l":24.85,"n":178,"o":25.19,"t":"2025-09-24T04:00:00Z","v":13650,"vw":25.041905},{"c":25.5353,"h":25.6896,"l":25.45,"n":361,"o":25.61,"t":"2025-09-25T04:00:00Z","v":37304,"vw":25.588033},{"c":24.9547,"h":25.22,"l":24.95,"n":274,"o":25.18,"t":"2025-09-26T04:00:00Z","v":25100,"vw":25.097315},{"c":24.8798,"h":24.95,"l":24.82,"n":165,"o":24.82,"t":"2025-09-29T04:00:00Z","v":13739,"vw":24.887945},{"c":24.47,"h":24.7891,"l":24.47,"n":189,"o":24.77,"t":"2025-09-30T04:00:00Z","v":13207,"vw":24.667756},{"c":23.91,"h":24.25,"l":23.84,"n":229,"o":24.25,"t":"2025-10-01T04:00:00Z","v":14660,"vw":24.030463},{"c":23.8,"h":24.04,"l":23.69,"n":247,"o":23.71,"t":"2025-10-02T04:00:00Z","v":27506,"vw":23.792437},{"c":23.57,"h":23.74,"l":23.5,"n":205,"o":23.74,"t":"2025-10-03T04:00:00Z","v":19447,"vw":23.607438},{"c":23.71,"h":23.7597,"l":23.6301,"n":99,"o":23.7224,"t":"2025-10-06T04:00:00Z","v":8213,"vw":23.69577},{"c":24.0896,"h":24.09,"l":23.83,"n":103,"o":23.83,"t":"2025-10-07T04:00:00Z","v":5855,"vw":23.914731},{"c":23.8895,"h":23.93,"l":23.8,"n":146,"o":23.8012,"t":"2025-10-08T04:00:00Z","v":9357,"vw":23.868095},{"c":24.35,"h":24.4006,"l":23.89,"n":152,"o":23.89,"t":"2025-10-09T04:00:00Z","v":12733,"vw":24.283122},{"c":24.86,"h":24.942,"l":24.23,"n":271,"o":24.44,"t":"2025-10-10T04:00:00Z","v":28134,"vw":24.758876},{"c":24.608,"h":24.805,"l":24.5,"n":147,"o":24.71,"t":"2025-10-13T04:00:00Z","v":15858,"vw":24.673355},{"c":24.3629,"h":25.04,"l":24.26,"n":275,"o":25.03,"t":"2025-10-14T04:00:00Z","v":9766,"vw":24.551386},{"c":24.3305,"h":24.41,"l":24.22,"n":120,"o":24.25,"t":"2025-10-15T04:00:00Z","v":17872,"vw":24.294311},{"c":24.03,"h":24.1399,"l":23.76,"n":158,"o":24.1399,"t":"2025-10-16T04:00:00Z","v":11450,"vw":23.974762},{"c":23.965,"h":24.21,"l":23.9,"n":95,"o":24.13,"t":"2025-10-17T04:00:00Z","v":5671,"vw":24.043764},{"c":23.7799,"h":23.922,"l":23.72,"n":131,"o":23.86,"t":"2025-10-20T04:00:00Z","v":12191,"vw":23.81416},{"c":24.0169,"h":24.02,"l":23.81,"n":175,"o":23.93,"t":"2025-10-21T04:00:00Z","v":5447,"vw":23.912474},{"c":24.0995,"h":24.2,"l":23.9,"n":146,"o":24.18,"t":"2025-10-22T04:00:00Z","v":15404,"vw":24.090029},{"c":23.7491,"h":23.89,"l":23.7,"n":96,"o":23.82,"t":"2025-10-23T04:00:00Z","v":3275,"vw":23.784507},{"c":23.68,"h":23.735,"l":23.6074,"n":99,"o":23.64,"t":"2025-10-24T04:00:00Z","v":8767,"vw":23.682017},{"c":23.4964,"h":23.61,"l":23.46,"n":262,"o":23.61,"t":"2025-10-27T04:00:00Z","v":16541,"vw":23.52059},{"c":23.5734,"h":23.6626,"l":23.46,"n":188,"o":23.53,"t":"2025-10-28T04:00:00Z","v":7945,"vw":23.547772},{"c":23.8711,"h":23.95,"l":23.46,"n":263,"o":23.46,"t":"2025-10-29T04:00:00Z","v":8066,"vw":23.720575},{"c":24.1038,"h":24.2353,"l":23.93,"n":160,"o":24.2353,"t":"2025-10-30T04:00:00Z","v":6100,"vw":24.081747},{"c":24.36,"h":24.53,"l":24.3,"n":196,"o":24.31,"t":"2025-10-31T04:00:00Z","v":16146,"vw":24.425557},{"c":24.36,"h":24.4195,"l":24.36,"n":120,"o":24.36,"t":"2025-11-03T05:00:00Z","v":5712,"vw":24.365308},{"c":24.9475,"h":25.19,"l":24.73,"n":295,"o":24.92,"t":"2025-11-04T05:00:00Z","v":21503,"vw":24.890703},{"c":24.5288,"h":24.8368,"l":24.45,"n":314,"o":24.83,"t":"2025-11-05T05:00:00Z","v":12758,"vw":24.585082},{"c":24.7335,"h":24.9086,"l":24.53,"n":242,"o":24.53,"t":"2025-11-06T05:00:00Z","v":10355,"vw":24.71775},{"c":24.5452,"h":25.0695,"l":24.5452,"n":184,"o":25.03,"t":"2025-11-07T05:00:00Z","v":23280,"vw":24.766982},{"c":24,"h":24.32,"l":23.95,"n":441,"o":24.17,"t":"2025-11-10T05:00:00Z","v":39909,"vw":24.111726},{"c":23.46,"h":23.69,"l":23.41,"n":377,"o":23.69,"t":"2025-11-11T05:00:00Z","v":33697,"vw":23.491596},{"c":23.21,"h":23.41,"l":23.14,"n":176,"o":23.41,"t":"2025-11-12T05:00:00Z","v":10170,"vw":23.236488},{"c":23.5383,"h":23.6,"l":23.175,"n":190,"o":23.175,"t":"2025-11-13T05:00:00Z","v":18619,"vw":23.380863},{"c":23.85,"h":24.1885,"l":23.8,"n":189,"o":24.18,"t":"2025-11-14T05:00:00Z","v":17713,"vw":23.895444},{"c":24.46,"h":24.69,"l":24.05,"n":248,"o":24.15,"t":"2025-11-17T05:00:00Z","v":32532,"vw":24.155727},{"c":25.001,"h":25.3099,"l":24.9,"n":217,"o":25.08,"t":"2025-11-18T05:00:00Z","v":26276,"vw":25.069256},{"c":25.1709,"h":25.36,"l":24.92,"n":146,"o":24.99,"t":"2025-11-19T05:00:00Z","v":8273,"vw":25.123391},{"c":25.8737,"h":25.88,"l":24.8,"n":279,"o":24.85,"t":"2025-11-20T05:00:00Z","v":26569,"vw":25.572545},{"c":25.07,"h":25.65,"l":25.01,"n":190,"o":25.3655,"t":"2025-11-21T05:00:00Z","v":14292,"vw":25.231149},{"c":25.2,"h":25.3999,"l":25.0595,"n":77,"o":25.0595,"t":"2025-11-24T05:00:00Z","v":4725,"vw":25.287734},{"c":24.38,"h":24.7298,"l":24.36,"n":181,"o":24.7298,"t":"2025-11-25T05:00:00Z","v":11314,"vw":24.619532},{"c":23.8775,"h":24.35,"l":23.8,"n":166,"o":24.35,"t":"2025-11-26T05:00:00Z","v":12454,"vw":23.99239},{"c":23.6542,"h":23.88,"l":23.65,"n":83,"o":23.88,"t":"2025-11-28T05:00:00Z","v":4648,"vw":23.743891},{"c":23.81,"h":23.9293,"l":23.6305,"n":287,"o":23.65,"t":"2025-12-01T05:00:00Z","v":14157,"vw":23.854475},{"c":23.6543,"h":23.83,"l":23.6,"n":258,"o":23.8,"t":"2025-12-02T05:00:00Z","v":10608,"vw":23.642703},{"c":23.36,"h":23.545,"l":23.31,"n":128,"o":23.545,"t":"2025-12-03T05:00:00Z","v":6522,"vw":23.469954},{"c":23.41,"h":23.47,"l":23.2235,"n":254,"o":23.26,"t":"2025-12-04T05:00:00Z","v":14109,"vw":23.379901},{"c":23.45,"h":23.48,"l":23.2,"n":116,"o":23.25,"t":"2025-12-05T05:00:00Z","v":4309,"vw":23.330352},{"c":23.57,"h":23.6,"l":23.4,"n":128,"o":23.6,"t":"2025-12-08T05:00:00Z","v":4626,"vw":23.50047},{"c":23.88,"h":23.88,"l":23.4617,"n":111,"o":23.4617,"t":"2025-12-09T05:00:00Z","v":8705,"vw":23.646522},{"c":23.0626,"h":23.5431,"l":22.99,"n":189,"o":23.54,"t":"2025-12-10T05:00:00Z","v":7427,"vw":23.210961},{"c":22.8,"h":22.8806,"l":22.6611,"n":213,"o":22.8806,"t":"2025-12-11T05:00:00Z","v":15949,"vw":22.71703},{"c":23.01,"h":23.13,"l":22.87,"n":156,"o":22.87,"t":"2025-12-12T05:00:00Z","v":8847,"vw":22.994259},{"c":22.75,"h":22.8537,"l":22.65,"n":127,"o":22.66,"t":"2025-12-15T05:00:00Z","v":6704,"vw":22.719632},{"c":22.78,"h":22.9,"l":22.72,"n":228,"o":22.74,"t":"2025-12-16T05:00:00Z","v":15088,"vw":22.77237},{"c":23.0763,"h":23.08,"l":22.85,"n":105,"o":22.85,"t":"2025-12-17T05:00:00Z","v":4184,"vw":22.935998},{"c":22.72,"h":22.84,"l":22.501,"n":180,"o":22.71,"t":"2025-12-18T05:00:00Z","v":15799,"vw":22.665717},{"c":22.5878,"h":22.59,"l":22.39,"n":259,"o":22.485,"t":"2025-12-19T05:00:00Z","v":11629,"vw":22.522338},{"c":22.365,"h":22.46,"l":22.35,"n":126,"o":22.41,"t":"2025-12-22T05:00:00Z","v":3333,"vw":22.409485},{"c":22.1455,"h":22.19,"l":22.1212,"n":107,"o":22.13,"t":"2025-12-23T05:00:00Z","v":3707,"vw":22.159085},{"c":21.85,"h":21.89,"l":21.69,"n":104,"o":21.89,"t":"2025-12-24T05:00:00Z","v":5106,"vw":21.795878},{"c":21.64,"h":21.745,"l":21.59,"n":198,"o":21.59,"t":"2025-12-26T05:00:00Z","v":9658,"vw":21.646147},{"c":21.8,"h":21.9206,"l":21.62,"n":148,"o":21.62,"t":"2025-12-29T05:00:00Z","v":8341,"vw":21.857902},{"c":21.63,"h":21.72,"l":21.54,"n":125,"o":21.67,"t":"2025-12-30T05:00:00Z","v":11065,"vw":21.622151},{"c":21.85,"h":21.93,"l":21.66,"n":161,"o":21.66,"t":"2025-12-31T05:00:00Z","v":9555,"vw":21.851618},{"c":21.38,"h":21.52,"l":21.38,"n":163,"o":21.48,"t":"2026-01-02T05:00:00Z","v":13534,"vw":21.470746},{"c":21.08,"h":21.45,"l":21.07,"n":171,"o":21.41,"t":"2026-01-05T05:00:00Z","v":8872,"vw":21.263302},{"c":20.93,"h":21,"l":20.9,"n":301,"o":20.9,"t":"2026-01-06T05:00:00Z","v":23811,"vw":20.945311},{"c":21.075,"h":21.16,"l":20.99,"n":232,"o":21.04,"t":"2026-01-07T05:00:00Z","v":15275,"vw":21.040396},{"c":21.0645,"h":21.245,"l":21.06,"n":229,"o":21.22,"t":"2026-01-08T05:00:00Z","v":14110,"vw":21.121505},{"c":20.79,"h":21.05,"l":20.79,"n":112,"o":20.97,"t":"2026-01-09T05:00:00Z","v":16009,"vw":20.873133},{"c":20.6168,"h":20.74,"l":20.59,"n":167,"o":20.72,"t":"2026-01-12T05:00:00Z","v":5716,"vw":20.642436},{"c":20.87,"h":20.9,"l":20.6953,"n":103,"o":20.6953,"t":"2026-01-13T05:00:00Z","v":5048,"vw":20.822763},{"c":20.71,"h":20.79,"l":20.65,"n":144,"o":20.7865,"t":"2026-01-14T05:00:00Z","v":4023,"vw":20.715113},{"c":20.789,"h":20.789,"l":20.66,"n":93,"o":20.69,"t":"2026-01-15T05:00:00Z","v":3506,"vw":20.698072},{"c":20.6695,"h":20.85,"l":20.6,"n":107,"o":20.76,"t":"2026-01-16T05:00:00Z","v":3660,"vw":20.719161},{"c":21.25,"h":21.32,"l":21,"n":298,"o":21.19,"t":"2026-01-20T05:00:00Z","v":308236,"vw":21.268343},{"c":20.82,"h":21.34,"l":20.7,"n":256,"o":21.02,"t":"2026-01-21T05:00:00Z","v":306266,"vw":20.771921},{"c":20.5549,"h":20.62,"l":20.485,"n":142,"o":20.61,"t":"2026-01-22T05:00:00Z","v":7878,"vw":20.569952},{"c":20.32,"h":20.77,"l":20.32,"n":141,"o":20.77,"t":"2026-01-23T05:00:00Z","v":3281,"vw":20.540165},{"c":20.0067,"h":20.2,"l":19.92,"n":165,"o":20.2,"t":"2026-01-26T05:00:00Z","v":7461,"vw":19.962107},{"c":19.4,"h":19.5702,"l":19.3685,"n":182,"o":19.51,"t":"2026-01-27T05:00:00Z","v":14103,"vw":19.517735},{"c":19.88,"h":20,"l":19.69,"n":170,"o":19.8,"t":"2026-01-28T05:00:00Z","v":19899,"vw":19.854163},{"c":19.6461,"h":20.03,"l":19.63,"n":156,"o":19.6699,"t":"2026-01-29T05:00:00Z","v":17797,"vw":19.70145},{"c":19.99,"h":20.14,"l":19.755,"n":212,"o":19.785,"t":"2026-01-30T05:00:00Z","v":13128,"vw":19.987025},{"c":19.68,"h":19.86,"l":19.67,"n":223,"o":19.85,"t":"2026-02-02T05:00:00Z","v":10749,"vw":19.770448},{"c":19.88,"h":20.0276,"l":19.8447,"n":143,"o":19.92,"t":"2026-02-03T05:00:00Z","v":6601,"vw":19.92092},{"c":19.7989,"h":19.9,"l":19.47,"n":139,"o":19.51,"t":"2026-02-04T05:00:00Z","v":19141,"vw":19.696544},{"c":20.39,"h":20.4099,"l":20.075,"n":289,"o":20.28,"t":"2026-02-05T05:00:00Z","v":20103,"vw":20.273814},{"c":19.54,"h":19.87,"l":19.54,"n":169,"o":19.761,"t":"2026-02-06T05:00:00Z","v":12985,"vw":19.75453},{"c":19.09,"h":19.42,"l":19.05,"n":189,"o":19.29,"t":"2026-02-09T05:00:00Z","v":16226,"vw":19.221329},{"c":19.2393,"h":19.2608,"l":19.12,"n":100,"o":19.16,"t":"2026-02-10T05:00:00Z","v":3400,"vw":19.207617},{"c":19.1154,"h":19.38,"l":19.1154,"n":78,"o":19.16,"t":"2026-02-11T05:00:00Z","v":3349,"vw":19.219012},{"c":19.52,"h":19.58,"l":19.13,"n":84,"o":19.13,"t":"2026-02-12T05:00:00Z","v":8320,"vw":19.446692},{"c":19.511,"h":19.7,"l":19.44,"n":70,"o":19.52,"t":"2026-02-13T05:00:00Z","v":6314,"vw":19.555274},{"c":19.24,"h":19.679,"l":19.22,"n":149,"o":19.57,"t":"2026-02-17T05:00:00Z","v":8959,"vw":19.473318},{"c":19.11,"h":19.23,"l":18.95,"n":99,"o":19.23,"t":"2026-02-18T05:00:00Z","v":6478,"vw":19.071645},{"c":19.4,"h":19.64,"l":19.3005,"n":121,"o":19.64,"t":"2026-02-19T05:00:00Z","v":11782,"vw":19.443941},{"c":18.96,"h":19.255,"l":18.945,"n":133,"o":19.255,"t":"2026-02-20T05:00:00Z","v":7240,"vw":18.994166},{"c":19.16,"h":19.21,"l":18.93,"n":97,"o":18.96,"t":"2026-02-23T05:00:00Z","v":7090,"vw":19.117892},{"c":19.05,"h":19.11,"l":19,"n":80,"o":19.107,"t":"2026-02-24T05:00:00Z","v":4901,"vw":19.046249},{"c":18.73,"h":18.92,"l":18.7,"n":103,"o":18.8302,"t":"2026-02-25T05:00:00Z","v":13663,"vw":18.802042},{"c":18.84,"h":19.03,"l":18.79,"n":119,"o":18.8076,"t":"2026-02-26T05:00:00Z","v":12442,"vw":18.891188},{"c":18.95,"h":18.95,"l":18.67,"n":140,"o":18.87,"t":"2026-02-27T05:00:00Z","v":5513,"vw":18.809894},{"c":19.76,"h":19.95,"l":19.565,"n":335,"o":19.72,"t":"2026-03-02T05:00:00Z","v":22315,"vw":19.695554},{"c":20.85,"h":21.71,"l":20.7,"n":616,"o":21.31,"t":"2026-03-03T05:00:00Z","v":85638,"vw":21.323627},{"c":20.41,"h":20.8,"l":20.29,"n":124,"o":20.8,"t":"2026-03-04T05:00:00Z","v":10844,"vw":20.643376},{"c":21.206,"h":21.565,"l":20.83,"n":333,"o":20.84,"t":"2026-03-05T05:00:00Z","v":46947,"vw":21.277117},{"c":21.57,"h":22.29,"l":21.45,"n":254,"o":22.105,"t":"2026-03-06T05:00:00Z","v":19082,"vw":21.723298},{"c":21.53,"h":22.74,"l":21.16,"n":396,"o":22.52,"t":"2026-03-09T04:00:00Z","v":52381,"vw":22.18326},{"c":21.34,"h":21.5,"l":20.65,"n":363,"o":21.22,"t":"2026-03-10T04:00:00Z","v":58345,"vw":20.933634},{"c":21.39,"h":21.75,"l":21.38,"n":243,"o":21.73,"t":"2026-03-11T04:00:00Z","v":40765,"vw":21.612063},{"c":22.11,"h":22.34,"l":21.79,"n":462,"o":21.9893,"t":"2026-03-12T04:00:00Z","v":59676,"vw":22.179469},{"c":22.65,"h":22.75,"l":21.8,"n":389,"o":22.22,"t":"2026-03-13T04:00:00Z","v":58262,"vw":22.403486},{"c":21.91,"h":22.21,"l":21.78,"n":315,"o":22.2,"t":"2026-03-16T04:00:00Z","v":32240,"vw":21.988754},{"c":21.67,"h":21.99,"l":21.52,"n":216,"o":21.7,"t":"2026-03-17T04:00:00Z","v":10940,"vw":21.728607},{"c":22.62,"h":22.62,"l":21.88,"n":486,"o":22.26,"t":"2026-03-18T04:00:00Z","v":98810,"vw":22.341603},{"c":22.74,"h":23.68,"l":22.495,"n":660,"o":23.49,"t":"2026-03-19T04:00:00Z","v":188642,"vw":23.08793},{"c":24.11,"h":24.34,"l":22.78,"n":724,"o":23.16,"t":"2026-03-20T04:00:00Z","v":89583,"vw":23.879137},{"c":23.01,"h":23.43,"l":22.445,"n":789,"o":23.4,"t":"2026-03-23T04:00:00Z","v":144296,"vw":22.918041},{"c":23.25,"h":23.74,"l":23.08,"n":335,"o":23.6,"t":"2026-03-24T04:00:00Z","v":29269,"vw":23.406417},{"c":22.5437,"h":22.64,"l":22.285,"n":442,"o":22.4,"t":"2026-03-25T04:00:00Z","v":46326,"vw":22.433553},{"c":23.345,"h":23.36,"l":22.74,"n":567,"o":23.19,"t":"2026-03-26T04:00:00Z","v":71863,"vw":23.050748},{"c":23.8,"h":23.89,"l":23.34,"n":709,"o":23.68,"t":"2026-03-27T04:00:00Z","v":112577,"vw":23.601647},{"c":23.56,"h":23.79,"l":23.17,"n":584,"o":23.5,"t":"2026-03-30T04:00:00Z","v":109554,"vw":23.494836},{"c":22,"h":22.98,"l":22,"n":857,"o":22.9,"t":"2026-03-31T04:00:00Z","v":250106,"vw":22.570844},{"c":21.39,"h":21.66,"l":21.19,"n":803,"o":21.47,"t":"2026-04-01T04:00:00Z","v":114494,"vw":21.425813},{"c":21.64,"h":22.41,"l":21.48,"n":581,"o":22.32,"t":"2026-04-02T04:00:00Z","v":83448,"vw":21.998451},{"c":21.32,"h":21.7146,"l":21.23,"n":336,"o":21.62,"t":"2026-04-06T04:00:00Z","v":38091,"vw":21.37399},{"c":21.44,"h":22.13,"l":21.44,"n":442,"o":21.69,"t":"2026-04-07T04:00:00Z","v":81714,"vw":21.894717},{"c":19.79,"h":20.1899,"l":19.57,"n":671,"o":19.57,"t":"2026-04-08T04:00:00Z","v":140711,"vw":19.875423},{"c":19.82,"h":20.28,"l":19.6706,"n":364,"o":20.07,"t":"2026-04-09T04:00:00Z","v":31300,"vw":19.899406},{"c":19.67,"h":19.9699,"l":19.45,"n":315,"o":19.46,"t":"2026-04-10T04:00:00Z","v":44458,"vw":19.678404},{"c":19.43,"h":20.05,"l":19.3801,"n":389,"o":20.01,"t":"2026-04-13T04:00:00Z","v":70297,"vw":19.869224},{"c":19.0821,"h":19.281,"l":19.06,"n":381,"o":19.11,"t":"2026-04-14T04:00:00Z","v":36067,"vw":19.115081},{"c":19.24,"h":19.349,"l":19.2,"n":282,"o":19.2042,"t":"2026-04-15T04:00:00Z","v":16164,"vw":19.257096},{"c":19.388,"h":19.47,"l":19.12,"n":343,"o":19.12,"t":"2026-04-16T04:00:00Z","v":29475,"vw":19.331634},{"c":18.7979,"h":18.8126,"l":18.5201,"n":374,"o":18.6,"t":"2026-04-17T04:00:00Z","v":45661,"vw":18.668821},{"c":18.9401,"h":19.15,"l":18.94,"n":245,"o":19.05,"t":"2026-04-20T04:00:00Z","v":28998,"vw":19.027407},{"c":19.79,"h":19.79,"l":19.07,"n":343,"o":19.08,"t":"2026-04-21T04:00:00Z","v":31795,"vw":19.510856},{"c":19.6229,"h":19.7299,"l":19.505,"n":244,"o":19.505,"t":"2026-04-22T04:00:00Z","v":35628,"vw":19.606272},{"c":19.9702,"h":20.38,"l":19.58,"n":406,"o":19.88,"t":"2026-04-23T04:00:00Z","v":37616,"vw":19.949746},{"c":19.74,"h":19.93,"l":19.6,"n":221,"o":19.93,"t":"2026-04-24T04:00:00Z","v":14020,"vw":19.742364},{"c":19.92,"h":19.92,"l":19.68,"n":152,"o":19.68,"t":"2026-04-27T04:00:00Z","v":11634,"vw":19.821926},{"c":20.1,"h":20.285,"l":20.0979,"n":246,"o":20.15,"t":"2026-04-28T04:00:00Z","v":26094,"vw":20.172496},{"c":20.63,"h":20.65,"l":20.34,"n":254,"o":20.55,"t":"2026-04-29T04:00:00Z","v":363940,"vw":20.623038},{"c":19.6,"h":20.12,"l":19.52,"n":401,"o":20.12,"t":"2026-04-30T04:00:00Z","v":175472,"vw":19.665795},{"c":19.64,"h":19.96,"l":19.3,"n":298,"o":19.6,"t":"2026-05-01T04:00:00Z","v":24595,"vw":19.56614},{"c":20.4011,"h":20.519,"l":19.92,"n":333,"o":19.93,"t":"2026-05-04T04:00:00Z","v":29741,"vw":20.321226},{"c":19.7489,"h":20.09,"l":19.7,"n":276,"o":20.05,"t":"2026-05-05T04:00:00Z","v":26054,"vw":19.920863},{"c":18.65,"h":18.86,"l":18.63,"n":358,"o":18.79,"t":"2026-05-06T04:00:00Z","v":263995,"vw":18.774146},{"c":19.4904,"h":19.4904,"l":18.83,"n":321,"o":18.83,"t":"2026-05-07T04:00:00Z","v":27230,"vw":19.144629},{"c":19.1526,"h":19.335,"l":19.1,"n":180,"o":19.13,"t":"2026-05-08T04:00:00Z","v":14829,"vw":19.225867},{"c":19.22,"h":19.32,"l":19.18,"n":128,"o":19.29,"t":"2026-05-11T04:00:00Z","v":13497,"vw":19.256027},{"c":19.592,"h":19.86,"l":19.53,"n":283,"o":19.67,"t":"2026-05-12T04:00:00Z","v":24933,"vw":19.694417},{"c":19.3842,"h":19.7529,"l":19.38,"n":227,"o":19.62,"t":"2026-05-13T04:00:00Z","v":26187,"vw":19.534144},{"c":19.4016,"h":19.456,"l":19.2,"n":200,"o":19.32,"t":"2026-05-14T04:00:00Z","v":21433,"vw":19.368617},{"c":20.17,"h":20.23,"l":20.0101,"n":410,"o":20.04,"t":"2026-05-15T04:00:00Z","v":40013,"vw":20.155475},{"c":19.5619,"h":19.9,"l":19.53,"n":331,"o":19.66,"t":"2026-05-18T04:00:00Z","v":57816,"vw":19.70154},{"c":19.8945,"h":19.905,"l":19.6,"n":292,"o":19.6,"t":"2026-05-19T04:00:00Z","v":34646,"vw":19.761882},{"c":19.0854,"h":19.86,"l":18.9,"n":272,"o":19.86,"t":"2026-05-20T04:00:00Z","v":49157,"vw":19.271403},{"c":18.82,"h":19.35,"l":18.6825,"n":212,"o":19.35,"t":"2026-05-21T04:00:00Z","v":9944,"vw":18.907697},{"c":18.9723,"h":18.98,"l":18.8375,"n":143,"o":18.92,"t":"2026-05-22T04:00:00Z","v":8751,"vw":18.90075},{"c":18.46,"h":18.6316,"l":18.36,"n":214,"o":18.56,"t":"2026-05-26T04:00:00Z","v":16687,"vw":18.473124},{"c":18.5916,"h":18.7082,"l":18.41,"n":244,"o":18.46,"t":"2026-05-27T04:00:00Z","v":24571,"vw":18.556167},{"c":18.684,"h":18.94,"l":18.6,"n":199,"o":18.91,"t":"2026-05-28T04:00:00Z","v":17941,"vw":18.770745},{"c":18.7181,"h":18.7181,"l":18.42,"n":199,"o":18.53,"t":"2026-05-29T04:00:00Z","v":21974,"vw":18.55343},{"c":18.9074,"h":19.2333,"l":18.8,"n":286,"o":19.11,"t":"2026-06-01T04:00:00Z","v":23286,"vw":19.079566},{"c":18.785,"h":18.8876,"l":18.72,"n":143,"o":18.78,"t":"2026-06-02T04:00:00Z","v":10350,"vw":18.799887},{"c":19.2086,"h":19.22,"l":18.94,"n":288,"o":19,"t":"2026-06-03T04:00:00Z","v":13918,"vw":19.157767},{"c":18.7474,"h":18.9599,"l":18.74,"n":169,"o":18.83,"t":"2026-06-04T04:00:00Z","v":8756,"vw":18.848092},{"c":19.5696,"h":19.68,"l":19.01,"n":312,"o":19.08,"t":"2026-06-05T04:00:00Z","v":31268,"vw":19.44313},{"c":19.3915,"h":19.44,"l":19.1301,"n":192,"o":19.21,"t":"2026-06-08T04:00:00Z","v":9946,"vw":19.23582},{"c":19.2352,"h":19.77,"l":18.85,"n":265,"o":19.01,"t":"2026-06-09T04:00:00Z","v":18956,"vw":19.28972},{"c":19.7753,"h":19.78,"l":19.25,"n":286,"o":19.4,"t":"2026-06-10T04:00:00Z","v":20924,"vw":19.478206},{"c":18.4914,"h":19.485,"l":18.46,"n":400,"o":19.46,"t":"2026-06-11T04:00:00Z","v":50728,"vw":18.86769},{"c":18.4351,"h":18.7,"l":18.36,"n":239,"o":18.5501,"t":"2026-06-12T04:00:00Z","v":22367,"vw":18.472152},{"c":18.3102,"h":18.34,"l":17.96,"n":270,"o":17.96,"t":"2026-06-15T04:00:00Z","v":21347,"vw":18.095819},{"c":18.29,"h":18.33,"l":18.12,"n":175,"o":18.18,"t":"2026-06-16T04:00:00Z","v":15196,"vw":18.216712},{"c":18.6339,"h":18.701,"l":18,"n":280,"o":18.12,"t":"2026-06-17T04:00:00Z","v":28996,"vw":18.206384},{"c":18.55,"h":18.61,"l":18.4501,"n":138,"o":18.56,"t":"2026-06-18T04:00:00Z","v":15001,"vw":18.537239},{"c":18.5665,"h":18.66,"l":18.52,"n":101,"o":18.55,"t":"2026-06-22T04:00:00Z","v":5035,"vw":18.565168},{"c":18.9642,"h":19.07,"l":18.83,"n":138,"o":18.92,"t":"2026-06-23T04:00:00Z","v":18091,"vw":18.951979},{"c":18.9123,"h":19.1,"l":18.8,"n":116,"o":19.1,"t":"2026-06-24T04:00:00Z","v":10936,"vw":18.939444},{"c":18.5287,"h":18.6,"l":18.4,"n":133,"o":18.48,"t":"2026-06-25T04:00:00Z","v":29909,"vw":18.456175},{"c":18.8161,"h":18.96,"l":18.64,"n":120,"o":18.96,"t":"2026-06-26T04:00:00Z","v":8455,"vw":18.770617},{"c":18.4,"h":18.77,"l":18.4,"n":117,"o":18.57,"t":"2026-06-29T04:00:00Z","v":4692,"vw":18.533399},{"c":18.2756,"h":18.4,"l":18.23,"n":186,"o":18.38,"t":"2026-06-30T04:00:00Z","v":10481,"vw":18.328219},{"c":18.5668,"h":18.6099,"l":18.48,"n":123,"o":18.51,"t":"2026-07-01T04:00:00Z","v":4103,"vw":18.560857},{"c":17.86,"h":18.03,"l":17.68,"n":269,"o":17.86,"t":"2026-07-02T04:00:00Z","v":24352,"vw":17.859639},{"c":17.665,"h":17.91,"l":17.65,"n":149,"o":17.79,"t":"2026-07-06T04:00:00Z","v":18019,"vw":17.719827},{"c":18.0496,"h":18.1,"l":17.7,"n":187,"o":17.7,"t":"2026-07-07T04:00:00Z","v":7538,"vw":17.906888},{"c":18.3891,"h":18.7418,"l":18.3891,"n":343,"o":18.518,"t":"2026-07-08T04:00:00Z","v":19791,"vw":18.539915},{"c":18.33,"h":18.35,"l":18.221,"n":253,"o":18.35,"t":"2026-07-09T04:00:00Z","v":7488,"vw":18.290374},{"c":18.2,"h":18.325,"l":18.16,"n":168,"o":18.26,"t":"2026-07-10T04:00:00Z","v":16672,"vw":18.265067},{"c":18.5599,"h":18.62,"l":18.38,"n":250,"o":18.39,"t":"2026-07-13T04:00:00Z","v":9701,"vw":18.560143},{"c":18.3589,"h":18.36,"l":18.19,"n":207,"o":18.19,"t":"2026-07-14T04:00:00Z","v":6561,"vw":18.27175},{"c":18.01,"h":18.2782,"l":17.98,"n":192,"o":18.215,"t":"2026-07-15T04:00:00Z","v":7127,"vw":18.157991},{"c":18.1602,"h":18.31,"l":18.035,"n":199,"o":18.31,"t":"2026-07-16T04:00:00Z","v":10898,"vw":18.185612},{"c":18.2233,"h":18.34,"l":18.18,"n":263,"o":18.275,"t":"2026-07-17T04:00:00Z","v":26189,"vw":18.268673},{"c":18.61,"h":18.62,"l":18.25,"n":256,"o":18.25,"t":"2026-07-20T04:00:00Z","v":12781,"vw":18.529913},{"c":18.32,"h":18.435,"l":18.16,"n":218,"o":18.435,"t":"2026-07-21T04:00:00Z","v":6905,"vw":18.264376},{"c":18.02,"h":18.04,"l":17.9,"n":130,"o":17.9,"t":"2026-07-22T04:00:00Z","v":10577,"vw":17.956923},{"c":18.63,"h":18.65,"l":18.48,"n":245,"o":18.525,"t":"2026-07-23T04:00:00Z","v":17453,"vw":18.585921},{"c":18.35,"h":18.42,"l":18.15,"n":231,"o":18.42,"t":"2026-07-24T04:00:00Z","v":14673,"vw":18.289725},{"c":18.17,"h":18.28,"l":18.01,"n":154,"o":18.09,"t":"2026-07-27T04:00:00Z","v":11276,"vw":18.103285},{"c":17.99,"h":18.25,"l":17.91,"n":158,"o":18.25,"t":"2026-07-28T04:00:00Z","v":15481,"vw":18.001292},{"c":18.36,"h":18.36,"l":17.76,"n":198,"o":18.125,"t":"2026-07-29T04:00:00Z","v":27773,"vw":18.166441},{"c":17.2962,"h":17.76,"l":17.27,"n":345,"o":17.76,"t":"2026-07-30T04:00:00Z","v":41861,"vw":17.511726},{"c":17.48,"h":17.74,"l":17.39,"n":196,"o":17.715,"t":"2026-07-31T04:00:00Z","v":15681,"vw":17.587233},{"c":17.29,"h":17.37,"l":17.29,"n":147,"o":17.37,"t":"2026-08-03T04:00:00Z","v":9163,"vw":17.316662},{"c":16.945,"h":17.1,"l":16.9001,"n":233,"o":17.09,"t":"2026-08-04T04:00:00Z","v":14172,"vw":16.992059},{"c":16.95,"h":17.0099,"l":16.83,"n":208,"o":16.83,"t":"2026-08-05T04:00:00Z","v":28253,"vw":16.905262},{"c":16.9811,"h":17.02,"l":16.859,"n":156,"o":17.02,"t":"2026-08-06T04:00:00Z","v":6217,"vw":16.945931},{"c":16.7,"h":16.8,"l":16.6,"n":221,"o":16.6,"t":"2026-08-07T04:00:00Z","v":12999,"vw":16.732292},{"c":16.84,"h":16.9,"l":16.79,"n":151,"o":16.825,"t":"2026-08-10T04:00:00Z","v":14973,"vw":16.838716},{"c":16.8876,"h":16.9,"l":16.695,"n":124,"o":16.72,"t":"2026-08-11T04:00:00Z","v":9897,"vw":16.854276},{"c":16.8732,"h":16.95,"l":16.7707,"n":142,"o":16.8,"t":"2026-08-12T04:00:00Z","v":3258,"vw":16.859508},{"c":16.8212,"h":16.885,"l":16.7701,"n":123,"o":16.815,"t":"2026-08-13T04:00:00Z","v":12266,"vw":16.798072},{"c":16.81,"h":16.86,"l":16.74,"n":107,"o":16.74,"t":"2026-08-14T04:00:00Z","v":5094,"vw":16.833025},{"c":16.9217,"h":16.9735,"l":16.7909,"n":187,"o":16.85,"t":"2026-08-17T04:00:00Z","v":8342,"vw":16.919434},{"c":17.1381,"h":17.1799,"l":17.07,"n":214,"o":17.07,"t":"2026-08-18T04:00:00Z","v":13171,"vw":17.11786},{"c":16.88,"h":17.06,"l":16.875,"n":186,"o":17.06,"t":"2026-08-19T04:00:00Z","v":14649,"vw":16.944133},{"c":16.95,"h":17.04,"l":16.91,"n":164,"o":16.92,"t":"2026-08-20T04:00:00Z","v":5728,"vw":16.994647},{"c":16.745,"h":16.88,"l":16.69,"n":256,"o":16.88,"t":"2026-08-21T04:00:00Z","v":22292,"vw":16.760176},{"c":16.745,"h":16.78,"l":16.7,"n":204,"o":16.74,"t":"2026-08-24T04:00:00Z","v":20027,"vw":16.731845},{"c":16.591,"h":16.69,"l":16.5525,"n":206,"o":16.69,"t":"2026-08-25T04:00:00Z","v":6231,"vw":16.589252},{"c":16.7566,"h":16.7643,"l":16.55,"n":148,"o":16.62,"t":"2026-08-26T04:00:00Z","v":3723,"vw":16.620877},{"c":16.9051,"h":17,"l":16.9,"n":211,"o":16.92,"t":"2026-08-27T04:00:00Z","v":8514,"vw":16.939442},{"c":17.06,"h":17.1,"l":16.835,"n":163,"o":16.835,"t":"2026-08-28T04:00:00Z","v":8655,"vw":17.030094},{"c":17.1583,"h":17.2,"l":17.05,"n":173,"o":17.11,"t":"2026-08-31T04:00:00Z","v":7896,"vw":17.154421},{"c":17.54,"h":17.57,"l":17.2076,"n":376,"o":17.33,"t":"2026-09-01T04:00:00Z","v":29294,"vw":17.386111},{"c":17.38,"h":17.55,"l":17.38,"n":242,"o":17.55,"t":"2026-09-02T04:00:00Z","v":21771,"vw":17.420815},{"c":17.09,"h":17.27,"l":17.08,"n":217,"o":17.12,"t":"2026-09-03T04:00:00Z","v":6399,"vw":17.144202},{"c":17.1544,"h":17.19,"l":17.06,"n":256,"o":17.06,"t":"2026-09-04T04:00:00Z","v":14014,"vw":17.132222},{"c":17.3,"h":17.36,"l":17.11,"n":238,"o":17.11,"t":"2026-09-08T04:00:00Z","v":6588,"vw":17.245028},{"c":17.7222,"h":17.73,"l":17.45,"n":225,"o":17.45,"t":"2026-09-09T04:00:00Z","v":7727,"vw":17.616975},{"c":18.01,"h":18.061,"l":17.87,"n":233,"o":17.91,"t":"2026-09-10T04:00:00Z","v":11770,"vw":17.950212},{"c":17.8092,"h":17.87,"l":17.69,"n":216,"o":17.78,"t":"2026-09-11T04:00:00Z","v":12724,"vw":17.7685},{"c":18.1269,"h":18.19,"l":17.97,"n":215,"o":18.02,"t":"2026-09-14T04:00:00Z","v":11738,"vw":18.058196},{"c":18.22,"h":18.35,"l":18.17,"n":190,"o":18.35,"t":"2026-09-15T04:00:00Z","v":15132,"vw":18.252199},{"c":18.404,"h":18.58,"l":18.05,"n":189,"o":18.08,"t":"2026-09-16T04:00:00Z","v":10412,"vw":18.303303},{"c":18.0562,"h":18.08,"l":17.8701,"n":228,"o":17.96,"t":"2026-09-17T04:00:00Z","v":10348,"vw":17.96812},{"c":18.425,"h":18.5699,"l":18.32,"n":240,"o":18.32,"t":"2026-09-18T04:00:00Z","v":43771,"vw":18.514593},{"c":18.001,"h":18.21,"l":17.968,"n":336,"o":18.09,"t":"2026-09-21T04:00:00Z","v":40931,"vw":18.090027},{"c":17.91,"h":18.18,"l":17.8705,"n":259,"o":18.07,"t":"2026-09-22T04:00:00Z","v":16231,"vw":18.01513},{"c":18.35,"h":18.4,"l":18.08,"n":334,"o":18.08,"t":"2026-09-23T04:00:00Z","v":40061,"vw":18.327437},{"c":18.27,"h":18.49,"l":18.16,"n":226,"o":18.48,"t":"2026-09-24T04:00:00Z","v":11233,"vw":18.337827},{"c":18.02,"h":18.3,"l":18.02,"n":249,"o":18.17,"t":"2026-09-25T04:00:00Z","v":10486,"vw":18.07571},{"c":18.17,"h":18.3,"l":18.1,"n":295,"o":18.24,"t":"2026-09-28T04:00:00Z","v":8093,"vw":18.189896},{"c":18.49,"h":18.6499,"l":18.28,"n":203,"o":18.28,"t":"2026-09-29T04:00:00Z","v":12146,"vw":18.473608},{"c":18.78,"h":18.86,"l":18.495,"n":243,"o":18.495,"t":"2026-09-30T04:00:00Z","v":24089,"vw":18.74011},{"c":19.44,"h":19.567,"l":19.13,"n":488,"o":19.13,"t":"2026-10-01T04:00:00Z","v":38979,"vw":19.394148},{"c":19,"h":19.3,"l":18.94,"n":415,"o":19.134,"t":"2026-10-02T04:00:00Z","v":30677,"vw":19.039589},{"c":19.04,"h":19.37,"l":18.9678,"n":244,"o":19,"t":"2026-10-05T04:00:00Z","v":26561,"vw":19.064837},{"c":18.91,"h":19.04,"l":18.74,"n":401,"o":18.77,"t":"2026-10-06T04:00:00Z","v":20281,"vw":18.850523},{"c":19.4,"h":19.59,"l":19.29,"n":251,"o":19.41,"t":"2026-10-07T04:00:00Z","v":22462,"vw":19.430758},{"c":19.41,"h":19.79,"l":19.41,"n":257,"o":19.65,"t":"2026-10-08T04:00:00Z","v":22505,"vw":19.579163},{"c":19.16,"h":19.3491,"l":19.14,"n":227,"o":19.315,"t":"2026-10-09T04:00:00Z","v":9737,"vw":19.246012},{"c":19.2676,"h":19.31,"l":19.14,"n":177,"o":19.14,"t":"2026-10-12T04:00:00Z","v":11063,"vw":19.195545},{"c":19.09,"h":19.22,"l":18.95,"n":236,"o":19,"t":"2026-10-13T04:00:00Z","v":18032,"vw":19.120811},{"c":19.19,"h":19.31,"l":19.188,"n":238,"o":19.28,"t":"2026-10-14T04:00:00Z","v":19825,"vw":19.221786},{"c":18.7,"h":19.005,"l":18.6425,"n":274,"o":19.005,"t":"2026-10-15T04:00:00Z","v":17950,"vw":18.785592},{"c":18.62,"h":18.78,"l":18.29,"n":261,"o":18.47,"t":"2026-10-16T04:00:00Z","v":40962,"vw":18.52542},{"c":18.98,"h":19.0397,"l":18.82,"n":220,"o":18.82,"t":"2026-10-19T04:00:00Z","v":11878,"vw":18.904271},{"c":18.705,"h":19,"l":18.6,"n":312,"o":19,"t":"2026-10-20T04:00:00Z","v":34045,"vw":18.823639},{"c":18.53,"h":18.695,"l":18.4,"n":166,"o":18.51,"t":"2026-10-21T04:00:00Z","v":9646,"vw":18.499205},{"c":18.91,"h":18.99,"l":18.74,"n":232,"o":18.8,"t":"2026-10-22T04:00:00Z","v":31230,"vw":18.846508}],"volatilityBars":[{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-09-21T08:00:00Z","v":773,"vw":18.2},{"c":18.08,"h":18.105,"l":18.07,"n":57,"o":18.09,"t":"2026-09-21T13:30:00Z","v":15561,"vw":18.080081},{"c":18.11,"h":18.13,"l":18.105,"n":7,"o":18.11,"t":"2026-09-21T13:45:00Z","v":3202,"vw":18.108828},{"c":18.1423,"h":18.21,"l":18.11,"n":33,"o":18.19,"t":"2026-09-21T14:00:00Z","v":13663,"vw":18.129278},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-09-21T14:15:00Z","v":100,"vw":18.1},{"c":18.071,"h":18.071,"l":18.071,"n":2,"o":18.071,"t":"2026-09-21T14:30:00Z","v":342,"vw":18.071},{"c":18.021,"h":18.021,"l":18.021,"n":3,"o":18.021,"t":"2026-09-21T15:00:00Z","v":540,"vw":18.021},{"c":18.04,"h":18.04,"l":18.01,"n":4,"o":18.01,"t":"2026-09-21T15:15:00Z","v":500,"vw":18.016012},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-09-21T15:45:00Z","v":374,"vw":18.05},{"c":18.015,"h":18.015,"l":18.015,"n":6,"o":18.015,"t":"2026-09-21T19:00:00Z","v":316,"vw":18.015},{"c":17.99,"h":17.99,"l":17.99,"n":5,"o":17.99,"t":"2026-09-21T19:30:00Z","v":733,"vw":17.99},{"c":18,"h":18.0389,"l":17.968,"n":81,"o":18.031,"t":"2026-09-21T19:45:00Z","v":3864,"vw":18.006831},{"c":18.08,"h":18.08,"l":18.07,"n":3,"o":18.07,"t":"2026-09-22T13:30:00Z","v":1500,"vw":18.078},{"c":17.97,"h":18.0299,"l":17.92,"n":9,"o":17.98,"t":"2026-09-22T13:45:00Z","v":4616,"vw":17.994831},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-09-22T14:45:00Z","v":500,"vw":18.09},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-09-22T15:15:00Z","v":211,"vw":18.04},{"c":18.145,"h":18.145,"l":18.145,"n":1,"o":18.145,"t":"2026-09-22T15:30:00Z","v":200,"vw":18.145},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-22T15:45:00Z","v":250,"vw":18.18},{"c":18.08,"h":18.125,"l":18.08,"n":7,"o":18.125,"t":"2026-09-22T17:15:00Z","v":2000,"vw":18.082366},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-09-22T17:30:00Z","v":170,"vw":18.1},{"c":18.02,"h":18.02,"l":17.97,"n":14,"o":18.005,"t":"2026-09-22T19:00:00Z","v":2005,"vw":18.010539},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-09-22T19:15:00Z","v":300,"vw":18},{"c":17.94,"h":17.94,"l":17.8705,"n":86,"o":17.8705,"t":"2026-09-22T19:45:00Z","v":1550,"vw":17.914149},{"c":17.91,"h":17.91,"l":17.91,"n":3,"o":17.91,"t":"2026-09-22T20:00:00Z","v":1391,"vw":17.91},{"c":18.115,"h":18.14,"l":18.08,"n":8,"o":18.08,"t":"2026-09-23T13:30:00Z","v":2136,"vw":18.087727},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-23T13:45:00Z","v":128,"vw":18.2},{"c":18.15,"h":18.15,"l":18.1395,"n":5,"o":18.1395,"t":"2026-09-23T14:15:00Z","v":415,"vw":18.14475},{"c":18.2,"h":18.2,"l":18.2,"n":7,"o":18.2,"t":"2026-09-23T14:45:00Z","v":1050,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-09-23T15:00:00Z","v":222,"vw":18.2},{"c":18.175,"h":18.2,"l":18.175,"n":2,"o":18.2,"t":"2026-09-23T15:15:00Z","v":1375,"vw":18.181818},{"c":18.4,"h":18.4,"l":18.4,"n":18,"o":18.4,"t":"2026-09-23T17:00:00Z","v":17830,"vw":18.4},{"c":18.37,"h":18.4,"l":18.35,"n":8,"o":18.35,"t":"2026-09-23T17:30:00Z","v":1057,"vw":18.378527},{"c":18.2917,"h":18.2917,"l":18.2583,"n":13,"o":18.27,"t":"2026-09-23T18:00:00Z","v":6785,"vw":18.274127},{"c":18.295,"h":18.33,"l":18.295,"n":7,"o":18.31,"t":"2026-09-23T18:15:00Z","v":797,"vw":18.310671},{"c":18.275,"h":18.32,"l":18.275,"n":7,"o":18.32,"t":"2026-09-23T19:00:00Z","v":801,"vw":18.290893},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-09-23T19:30:00Z","v":635,"vw":18.3},{"c":18.33,"h":18.3499,"l":18.305,"n":86,"o":18.33,"t":"2026-09-23T19:45:00Z","v":2413,"vw":18.335846},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-09-23T20:00:00Z","v":1574,"vw":18.35},{"c":18.48,"h":18.48,"l":18.48,"n":4,"o":18.48,"t":"2026-09-24T13:30:00Z","v":182,"vw":18.48},{"c":18.305,"h":18.33,"l":18.305,"n":4,"o":18.31,"t":"2026-09-24T13:45:00Z","v":1068,"vw":18.313609},{"c":18.315,"h":18.315,"l":18.2775,"n":2,"o":18.2775,"t":"2026-09-24T14:00:00Z","v":695,"vw":18.306906},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-09-24T14:15:00Z","v":226,"vw":18.35},{"c":18.465,"h":18.465,"l":18.445,"n":2,"o":18.445,"t":"2026-09-24T15:00:00Z","v":1608,"vw":18.447736},{"c":18.485,"h":18.49,"l":18.485,"n":3,"o":18.49,"t":"2026-09-24T15:15:00Z","v":1046,"vw":18.487537},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-09-24T15:30:00Z","v":410,"vw":18.44},{"c":18.44,"h":18.44,"l":18.44,"n":4,"o":18.44,"t":"2026-09-24T15:45:00Z","v":488,"vw":18.44},{"c":18.22,"h":18.28,"l":18.16,"n":9,"o":18.28,"t":"2026-09-24T16:15:00Z","v":1166,"vw":18.22},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-09-24T16:30:00Z","v":371,"vw":18.19},{"c":18.315,"h":18.315,"l":18.315,"n":1,"o":18.315,"t":"2026-09-24T17:45:00Z","v":100,"vw":18.315},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-24T18:45:00Z","v":120,"vw":18.25},{"c":18.27,"h":18.2789,"l":18.2425,"n":95,"o":18.26,"t":"2026-09-24T19:45:00Z","v":2891,"vw":18.256556},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-09-25T13:30:00Z","v":254,"vw":18.17},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-25T13:45:00Z","v":102,"vw":18.2},{"c":18.1601,"h":18.1601,"l":18.1601,"n":3,"o":18.1601,"t":"2026-09-25T14:00:00Z","v":118,"vw":18.1601},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-09-25T14:45:00Z","v":100,"vw":18.3},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-09-25T15:00:00Z","v":140,"vw":18.21},{"c":18.065,"h":18.065,"l":18.065,"n":1,"o":18.065,"t":"2026-09-25T16:00:00Z","v":300,"vw":18.065},{"c":18.11,"h":18.11,"l":18.065,"n":3,"o":18.065,"t":"2026-09-25T16:15:00Z","v":2000,"vw":18.0875},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-09-25T18:15:00Z","v":153,"vw":18.1},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-09-25T19:15:00Z","v":1002,"vw":18.08},{"c":18.04,"h":18.0798,"l":18.03,"n":97,"o":18.0798,"t":"2026-09-25T19:45:00Z","v":3283,"vw":18.063172},{"c":18.02,"h":18.02,"l":18.02,"n":3,"o":18.02,"t":"2026-09-25T20:00:00Z","v":1385,"vw":18.02},{"c":18.1912,"h":18.2482,"l":18.1912,"n":10,"o":18.24,"t":"2026-09-28T13:30:00Z","v":1148,"vw":18.226944},{"c":18.11,"h":18.19,"l":18.11,"n":8,"o":18.19,"t":"2026-09-28T13:45:00Z","v":1777,"vw":18.165073},{"c":18.16,"h":18.16,"l":18.1,"n":2,"o":18.1,"t":"2026-09-28T14:00:00Z","v":518,"vw":18.128958},{"c":18.135,"h":18.135,"l":18.1234,"n":2,"o":18.1234,"t":"2026-09-28T14:15:00Z","v":358,"vw":18.12988},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-09-28T15:15:00Z","v":200,"vw":18.3},{"c":18.22,"h":18.3,"l":18.22,"n":9,"o":18.3,"t":"2026-09-28T16:15:00Z","v":731,"vw":18.276686},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-09-28T17:00:00Z","v":100,"vw":18.16},{"c":18.14,"h":18.14,"l":18.14,"n":5,"o":18.14,"t":"2026-09-28T18:45:00Z","v":550,"vw":18.14},{"c":18.17,"h":18.2,"l":18.17,"n":33,"o":18.2,"t":"2026-09-28T19:45:00Z","v":1526,"vw":18.194287},{"c":18.35,"h":18.35,"l":18.28,"n":10,"o":18.28,"t":"2026-09-29T13:30:00Z","v":1427,"vw":18.341916},{"c":18.36,"h":18.36,"l":18.34,"n":4,"o":18.34,"t":"2026-09-29T13:45:00Z","v":392,"vw":18.346667},{"c":18.34,"h":18.4,"l":18.34,"n":2,"o":18.4,"t":"2026-09-29T14:00:00Z","v":716,"vw":18.358101},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-09-29T15:00:00Z","v":418,"vw":18.47},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-29T15:15:00Z","v":100,"vw":18.5},{"c":18.45,"h":18.59,"l":18.45,"n":6,"o":18.59,"t":"2026-09-29T15:30:00Z","v":963,"vw":18.495167},{"c":18.55,"h":18.55,"l":18.5,"n":5,"o":18.5,"t":"2026-09-29T15:45:00Z","v":3340,"vw":18.517638},{"c":18.51,"h":18.59,"l":18.51,"n":6,"o":18.59,"t":"2026-09-29T16:00:00Z","v":540,"vw":18.555627},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-09-29T16:30:00Z","v":300,"vw":18.6},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-09-29T17:15:00Z","v":125,"vw":18.64},{"c":18.6399,"h":18.6399,"l":18.6399,"n":5,"o":18.6399,"t":"2026-09-29T17:30:00Z","v":289,"vw":18.6399},{"c":18.6499,"h":18.6499,"l":18.6499,"n":1,"o":18.6499,"t":"2026-09-29T17:45:00Z","v":100,"vw":18.6499},{"c":18.535,"h":18.535,"l":18.535,"n":1,"o":18.535,"t":"2026-09-29T18:00:00Z","v":100,"vw":18.535},{"c":18.405,"h":18.405,"l":18.405,"n":1,"o":18.405,"t":"2026-09-29T19:15:00Z","v":171,"vw":18.405},{"c":18.36,"h":18.3736,"l":18.36,"n":22,"o":18.3736,"t":"2026-09-29T19:45:00Z","v":567,"vw":18.369402},{"c":18.49,"h":18.49,"l":18.49,"n":5,"o":18.49,"t":"2026-09-29T20:00:00Z","v":1478,"vw":18.49},{"c":18.6,"h":18.6,"l":18.495,"n":2,"o":18.495,"t":"2026-09-30T13:30:00Z","v":926,"vw":18.554644},{"c":18.57,"h":18.5747,"l":18.52,"n":4,"o":18.5747,"t":"2026-09-30T13:45:00Z","v":1055,"vw":18.551785},{"c":18.6318,"h":18.6318,"l":18.5649,"n":2,"o":18.5649,"t":"2026-09-30T15:15:00Z","v":300,"vw":18.5872},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-09-30T15:30:00Z","v":200,"vw":18.59},{"c":18.67,"h":18.7,"l":18.67,"n":2,"o":18.7,"t":"2026-09-30T15:45:00Z","v":500,"vw":18.682},{"c":18.665,"h":18.665,"l":18.665,"n":1,"o":18.665,"t":"2026-09-30T16:15:00Z","v":100,"vw":18.665},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-09-30T17:00:00Z","v":2600,"vw":18.64},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-09-30T17:15:00Z","v":364,"vw":18.7},{"c":18.715,"h":18.715,"l":18.715,"n":1,"o":18.715,"t":"2026-09-30T17:45:00Z","v":101,"vw":18.715},{"c":18.6962,"h":18.6962,"l":18.691,"n":10,"o":18.691,"t":"2026-09-30T18:00:00Z","v":1070,"vw":18.692115},{"c":18.76,"h":18.76,"l":18.701,"n":5,"o":18.701,"t":"2026-09-30T18:15:00Z","v":267,"vw":18.7305},{"c":18.74,"h":18.7995,"l":18.74,"n":3,"o":18.7995,"t":"2026-09-30T18:30:00Z","v":10965,"vw":18.798957},{"c":18.785,"h":18.785,"l":18.785,"n":1,"o":18.785,"t":"2026-09-30T18:45:00Z","v":100,"vw":18.785},{"c":18.839,"h":18.839,"l":18.74,"n":7,"o":18.7741,"t":"2026-09-30T19:15:00Z","v":1000,"vw":18.788042},{"c":18.815,"h":18.815,"l":18.815,"n":1,"o":18.815,"t":"2026-09-30T19:30:00Z","v":400,"vw":18.815},{"c":18.86,"h":18.86,"l":18.83,"n":26,"o":18.83,"t":"2026-09-30T19:45:00Z","v":1153,"vw":18.836923},{"c":18.62,"h":18.78,"l":18.62,"n":6,"o":18.78,"t":"2026-09-30T20:00:00Z","v":1734,"vw":18.752254},{"c":19,"h":19,"l":18.97,"n":2,"o":18.97,"t":"2026-10-01T11:15:00Z","v":390,"vw":18.981538},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-01T13:00:00Z","v":1000,"vw":19.05},{"c":19.205,"h":19.215,"l":19.13,"n":17,"o":19.13,"t":"2026-10-01T13:30:00Z","v":1675,"vw":19.190939},{"c":19.16,"h":19.25,"l":19.16,"n":24,"o":19.21,"t":"2026-10-01T13:45:00Z","v":3295,"vw":19.228641},{"c":19.315,"h":19.33,"l":19.21,"n":12,"o":19.21,"t":"2026-10-01T14:00:00Z","v":1715,"vw":19.284384},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-01T14:15:00Z","v":150,"vw":19.34},{"c":19.315,"h":19.35,"l":19.315,"n":4,"o":19.35,"t":"2026-10-01T14:30:00Z","v":1000,"vw":19.33048},{"c":19.34,"h":19.35,"l":19.29,"n":10,"o":19.29,"t":"2026-10-01T14:45:00Z","v":1283,"vw":19.328604},{"c":19.4585,"h":19.4585,"l":19.4233,"n":7,"o":19.425,"t":"2026-10-01T15:00:00Z","v":1617,"vw":19.431462},{"c":19.4299,"h":19.43,"l":19.395,"n":6,"o":19.4,"t":"2026-10-01T15:15:00Z","v":1502,"vw":19.405091},{"c":19.42,"h":19.42,"l":19.42,"n":3,"o":19.42,"t":"2026-10-01T15:30:00Z","v":1030,"vw":19.42},{"c":19.465,"h":19.505,"l":19.45,"n":12,"o":19.45,"t":"2026-10-01T15:45:00Z","v":4136,"vw":19.472487},{"c":19.4653,"h":19.49,"l":19.44,"n":9,"o":19.49,"t":"2026-10-01T16:00:00Z","v":1116,"vw":19.47491},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-01T17:00:00Z","v":278,"vw":19.48},{"c":19.395,"h":19.395,"l":19.37,"n":5,"o":19.39,"t":"2026-10-01T17:15:00Z","v":1361,"vw":19.379243},{"c":19.365,"h":19.365,"l":19.365,"n":2,"o":19.365,"t":"2026-10-01T17:30:00Z","v":104,"vw":19.365},{"c":19.43,"h":19.43,"l":19.3715,"n":2,"o":19.3715,"t":"2026-10-01T17:45:00Z","v":1300,"vw":19.4165},{"c":19.5,"h":19.567,"l":19.471,"n":6,"o":19.471,"t":"2026-10-01T18:00:00Z","v":1850,"vw":19.488641},{"c":19.475,"h":19.475,"l":19.475,"n":1,"o":19.475,"t":"2026-10-01T18:15:00Z","v":200,"vw":19.475},{"c":19.4877,"h":19.5,"l":19.4877,"n":3,"o":19.5,"t":"2026-10-01T18:30:00Z","v":517,"vw":19.497616},{"c":19.445,"h":19.445,"l":19.445,"n":1,"o":19.445,"t":"2026-10-01T18:45:00Z","v":150,"vw":19.445},{"c":19.44,"h":19.44,"l":19.44,"n":4,"o":19.44,"t":"2026-10-01T19:00:00Z","v":187,"vw":19.44},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-01T19:15:00Z","v":100,"vw":19.46},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-01T19:30:00Z","v":100,"vw":19.43},{"c":19.4104,"h":19.459,"l":19.3434,"n":160,"o":19.45,"t":"2026-10-01T19:45:00Z","v":7583,"vw":19.427436},{"c":19.44,"h":19.44,"l":19.44,"n":5,"o":19.44,"t":"2026-10-01T20:00:00Z","v":2191,"vw":19.44},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-01T20:15:00Z","v":100,"vw":19.46},{"c":19.3,"h":19.3,"l":19.0601,"n":21,"o":19.134,"t":"2026-10-02T13:30:00Z","v":1308,"vw":19.158329},{"c":19.1,"h":19.11,"l":18.98,"n":37,"o":19.07,"t":"2026-10-02T13:45:00Z","v":10765,"vw":19.067382},{"c":18.9801,"h":19.055,"l":18.94,"n":11,"o":19.055,"t":"2026-10-02T14:00:00Z","v":2115,"vw":18.996852},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-02T14:15:00Z","v":100,"vw":18.98},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-02T14:30:00Z","v":150,"vw":19},{"c":18.97,"h":18.97,"l":18.97,"n":3,"o":18.97,"t":"2026-10-02T14:45:00Z","v":4982,"vw":18.97},{"c":19.13,"h":19.1525,"l":19.08,"n":6,"o":19.1525,"t":"2026-10-02T15:00:00Z","v":588,"vw":19.112619},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-02T15:45:00Z","v":200,"vw":19.13},{"c":19.13,"h":19.13,"l":19.13,"n":3,"o":19.13,"t":"2026-10-02T16:15:00Z","v":550,"vw":19.13},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-02T16:45:00Z","v":150,"vw":19.14},{"c":19.03,"h":19.1,"l":19.03,"n":2,"o":19.1,"t":"2026-10-02T17:00:00Z","v":300,"vw":19.053333},{"c":19.1,"h":19.11,"l":19.1,"n":3,"o":19.11,"t":"2026-10-02T18:15:00Z","v":300,"vw":19.103333},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-02T18:45:00Z","v":100,"vw":19.02},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-02T19:15:00Z","v":1000,"vw":19.03},{"c":18.96,"h":19,"l":18.96,"n":2,"o":19,"t":"2026-10-02T19:30:00Z","v":921,"vw":18.995657},{"c":19.05,"h":19.0599,"l":18.96,"n":203,"o":19,"t":"2026-10-02T19:45:00Z","v":5057,"vw":19.029241},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-10-02T20:00:00Z","v":335,"vw":19},{"c":19.25,"h":19.55,"l":19.25,"n":5,"o":19.55,"t":"2026-10-05T08:00:00Z","v":912,"vw":19.382353},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-05T11:30:00Z","v":400,"vw":19.37},{"c":19.02,"h":19.08,"l":19,"n":18,"o":19,"t":"2026-10-05T13:30:00Z","v":15550,"vw":19.012022},{"c":19.355,"h":19.37,"l":19.355,"n":8,"o":19.37,"t":"2026-10-05T13:45:00Z","v":664,"vw":19.364064},{"c":19.3,"h":19.32,"l":19.295,"n":15,"o":19.295,"t":"2026-10-05T14:00:00Z","v":1101,"vw":19.301333},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-05T14:15:00Z","v":274,"vw":19.24},{"c":19.19,"h":19.23,"l":19.19,"n":8,"o":19.22,"t":"2026-10-05T14:30:00Z","v":2730,"vw":19.219233},{"c":19.19,"h":19.19,"l":19.17,"n":3,"o":19.17,"t":"2026-10-05T15:00:00Z","v":260,"vw":19.180521},{"c":19.179,"h":19.179,"l":19.179,"n":1,"o":19.179,"t":"2026-10-05T15:45:00Z","v":500,"vw":19.179},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-05T17:30:00Z","v":100,"vw":19.11},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-05T17:45:00Z","v":170,"vw":19.07},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-05T18:45:00Z","v":100,"vw":19.05},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-05T19:00:00Z","v":200,"vw":19.03},{"c":18.9678,"h":18.98,"l":18.9678,"n":3,"o":18.98,"t":"2026-10-05T19:30:00Z","v":389,"vw":18.975194},{"c":19.045,"h":19.045,"l":19.018,"n":74,"o":19.02,"t":"2026-10-05T19:45:00Z","v":1605,"vw":19.02695},{"c":19.04,"h":19.04,"l":19.04,"n":3,"o":19.04,"t":"2026-10-05T20:00:00Z","v":210,"vw":19.04},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-10-06T12:00:00Z","v":482,"vw":18.62},{"c":18.8047,"h":18.95,"l":18.77,"n":20,"o":18.77,"t":"2026-10-06T13:30:00Z","v":4113,"vw":18.783662},{"c":18.801,"h":18.97,"l":18.8,"n":13,"o":18.8,"t":"2026-10-06T13:45:00Z","v":3023,"vw":18.837979},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-06T14:30:00Z","v":510,"vw":18.9},{"c":18.84,"h":18.84,"l":18.74,"n":3,"o":18.78,"t":"2026-10-06T15:15:00Z","v":1105,"vw":18.754733},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-06T15:30:00Z","v":100,"vw":18.85},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-06T15:45:00Z","v":210,"vw":18.82},{"c":18.878,"h":18.878,"l":18.878,"n":1,"o":18.878,"t":"2026-10-06T16:00:00Z","v":100,"vw":18.878},{"c":18.86,"h":18.98,"l":18.86,"n":13,"o":18.9643,"t":"2026-10-06T17:15:00Z","v":1148,"vw":18.967213},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-06T17:45:00Z","v":101,"vw":18.86},{"c":18.9,"h":18.9,"l":18.895,"n":3,"o":18.895,"t":"2026-10-06T18:00:00Z","v":252,"vw":18.897988},{"c":18.8984,"h":18.8984,"l":18.8984,"n":2,"o":18.8984,"t":"2026-10-06T19:15:00Z","v":140,"vw":18.8984},{"c":18.955,"h":19.04,"l":18.945,"n":5,"o":19.02,"t":"2026-10-06T19:30:00Z","v":615,"vw":18.984545},{"c":18.85,"h":18.96,"l":18.84,"n":202,"o":18.96,"t":"2026-10-06T19:45:00Z","v":6286,"vw":18.87835},{"c":18.91,"h":18.91,"l":18.91,"n":5,"o":18.91,"t":"2026-10-06T20:00:00Z","v":893,"vw":18.91},{"c":19.51,"h":19.59,"l":19.41,"n":7,"o":19.41,"t":"2026-10-07T13:30:00Z","v":1166,"vw":19.524233},{"c":19.5,"h":19.56,"l":19.5,"n":8,"o":19.55,"t":"2026-10-07T13:45:00Z","v":2736,"vw":19.550614},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-07T14:00:00Z","v":100,"vw":19.5},{"c":19.445,"h":19.47,"l":19.445,"n":5,"o":19.47,"t":"2026-10-07T14:15:00Z","v":610,"vw":19.465536},{"c":19.48,"h":19.489,"l":19.48,"n":2,"o":19.489,"t":"2026-10-07T14:30:00Z","v":200,"vw":19.4845},{"c":19.38,"h":19.47,"l":19.38,"n":10,"o":19.435,"t":"2026-10-07T15:00:00Z","v":1354,"vw":19.429254},{"c":19.445,"h":19.445,"l":19.445,"n":1,"o":19.445,"t":"2026-10-07T15:15:00Z","v":121,"vw":19.445},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-07T15:30:00Z","v":200,"vw":19.42},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-07T16:15:00Z","v":400,"vw":19.35},{"c":19.435,"h":19.46,"l":19.39,"n":15,"o":19.39,"t":"2026-10-07T16:30:00Z","v":2620,"vw":19.455038},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-07T16:45:00Z","v":100,"vw":19.4},{"c":19.31,"h":19.36,"l":19.31,"n":6,"o":19.36,"t":"2026-10-07T17:00:00Z","v":723,"vw":19.333451},{"c":19.36,"h":19.3799,"l":19.29,"n":7,"o":19.3799,"t":"2026-10-07T17:15:00Z","v":1202,"vw":19.329748},{"c":19.3823,"h":19.399,"l":19.3805,"n":17,"o":19.3805,"t":"2026-10-07T17:30:00Z","v":5543,"vw":19.391866},{"c":19.38,"h":19.38,"l":19.38,"n":2,"o":19.38,"t":"2026-10-07T17:45:00Z","v":101,"vw":19.38},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-07T18:45:00Z","v":100,"vw":19.36},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-07T19:15:00Z","v":1000,"vw":19.38},{"c":19.385,"h":19.399,"l":19.385,"n":8,"o":19.399,"t":"2026-10-07T19:45:00Z","v":768,"vw":19.387},{"c":19.4,"h":19.56,"l":19.38,"n":10,"o":19.56,"t":"2026-10-07T20:00:00Z","v":1799,"vw":19.413912},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-08T08:00:00Z","v":100,"vw":19.66},{"c":19.78,"h":19.78,"l":19.77,"n":3,"o":19.77,"t":"2026-10-08T11:00:00Z","v":531,"vw":19.778117},{"c":19.5994,"h":19.65,"l":19.575,"n":20,"o":19.65,"t":"2026-10-08T13:30:00Z","v":5981,"vw":19.598225},{"c":19.54,"h":19.56,"l":19.5,"n":12,"o":19.555,"t":"2026-10-08T13:45:00Z","v":1431,"vw":19.541514},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-08T14:00:00Z","v":100,"vw":19.53},{"c":19.51,"h":19.535,"l":19.51,"n":4,"o":19.535,"t":"2026-10-08T14:15:00Z","v":936,"vw":19.524305},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-08T14:30:00Z","v":321,"vw":19.44},{"c":19.7,"h":19.7,"l":19.659,"n":4,"o":19.659,"t":"2026-10-08T15:00:00Z","v":582,"vw":19.682121},{"c":19.74,"h":19.74,"l":19.74,"n":5,"o":19.74,"t":"2026-10-08T15:30:00Z","v":510,"vw":19.74},{"c":19.78,"h":19.79,"l":19.745,"n":4,"o":19.745,"t":"2026-10-08T15:45:00Z","v":820,"vw":19.772293},{"c":19.779,"h":19.7899,"l":19.779,"n":6,"o":19.788,"t":"2026-10-08T16:00:00Z","v":1002,"vw":19.78391},{"c":19.57,"h":19.57,"l":19.54,"n":5,"o":19.54,"t":"2026-10-08T16:15:00Z","v":822,"vw":19.562489},{"c":19.71,"h":19.7299,"l":19.71,"n":4,"o":19.7299,"t":"2026-10-08T16:30:00Z","v":810,"vw":19.717463},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-08T16:45:00Z","v":175,"vw":19.69},{"c":19.69,"h":19.69,"l":19.61,"n":3,"o":19.61,"t":"2026-10-08T17:00:00Z","v":445,"vw":19.668723},{"c":19.505,"h":19.505,"l":19.46,"n":2,"o":19.46,"t":"2026-10-08T17:30:00Z","v":1120,"vw":19.484107},{"c":19.4654,"h":19.4654,"l":19.4654,"n":4,"o":19.4654,"t":"2026-10-08T17:45:00Z","v":291,"vw":19.4654},{"c":19.495,"h":19.495,"l":19.495,"n":2,"o":19.495,"t":"2026-10-08T18:00:00Z","v":210,"vw":19.495},{"c":19.5016,"h":19.549,"l":19.5016,"n":3,"o":19.54,"t":"2026-10-08T18:45:00Z","v":300,"vw":19.5302},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-08T19:00:00Z","v":100,"vw":19.46},{"c":19.509,"h":19.509,"l":19.5,"n":2,"o":19.5,"t":"2026-10-08T19:15:00Z","v":1000,"vw":19.5081},{"c":19.47,"h":19.5,"l":19.4301,"n":22,"o":19.4301,"t":"2026-10-08T19:45:00Z","v":2805,"vw":19.454467},{"c":19.539,"h":19.539,"l":19.41,"n":7,"o":19.41,"t":"2026-10-08T20:00:00Z","v":405,"vw":19.459626},{"c":19.29,"h":19.315,"l":19.2,"n":10,"o":19.315,"t":"2026-10-09T13:30:00Z","v":1101,"vw":19.259036},{"c":19.21,"h":19.275,"l":19.21,"n":2,"o":19.275,"t":"2026-10-09T13:45:00Z","v":308,"vw":19.233847},{"c":19.295,"h":19.3491,"l":19.295,"n":3,"o":19.305,"t":"2026-10-09T15:00:00Z","v":510,"vw":19.31059},{"c":19.2714,"h":19.305,"l":19.23,"n":7,"o":19.23,"t":"2026-10-09T15:15:00Z","v":1050,"vw":19.271789},{"c":19.3,"h":19.3,"l":19.3,"n":6,"o":19.3,"t":"2026-10-09T15:30:00Z","v":1013,"vw":19.3},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-09T16:45:00Z","v":150,"vw":19.27},{"c":19.285,"h":19.285,"l":19.285,"n":1,"o":19.285,"t":"2026-10-09T17:00:00Z","v":200,"vw":19.285},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-09T17:30:00Z","v":124,"vw":19.28},{"c":19.2818,"h":19.2818,"l":19.2818,"n":1,"o":19.2818,"t":"2026-10-09T17:45:00Z","v":200,"vw":19.2818},{"c":19.26,"h":19.26,"l":19.14,"n":4,"o":19.14,"t":"2026-10-09T18:45:00Z","v":414,"vw":19.230874},{"c":19.2,"h":19.2275,"l":19.185,"n":76,"o":19.195,"t":"2026-10-09T19:45:00Z","v":1886,"vw":19.209902},{"c":19.15,"h":19.16,"l":19.15,"n":4,"o":19.16,"t":"2026-10-09T20:00:00Z","v":1549,"vw":19.156768},{"c":19.23,"h":19.23,"l":19.15,"n":2,"o":19.15,"t":"2026-10-12T11:00:00Z","v":200,"vw":19.19},{"c":19.165,"h":19.165,"l":19.14,"n":3,"o":19.14,"t":"2026-10-12T13:45:00Z","v":614,"vw":19.147818},{"c":19.15,"h":19.18,"l":19.15,"n":3,"o":19.18,"t":"2026-10-12T14:00:00Z","v":559,"vw":19.155725},{"c":19.15,"h":19.185,"l":19.149,"n":6,"o":19.149,"t":"2026-10-12T14:45:00Z","v":2500,"vw":19.1552},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-12T15:00:00Z","v":1299,"vw":19.22},{"c":19.27,"h":19.27,"l":19.2,"n":8,"o":19.201,"t":"2026-10-12T16:15:00Z","v":2297,"vw":19.204696},{"c":19.1947,"h":19.1947,"l":19.1947,"n":1,"o":19.1947,"t":"2026-10-12T17:15:00Z","v":271,"vw":19.1947},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-12T17:45:00Z","v":100,"vw":19.26},{"c":19.31,"h":19.31,"l":19.265,"n":4,"o":19.265,"t":"2026-10-12T19:30:00Z","v":1102,"vw":19.269091},{"c":19.2101,"h":19.3,"l":19.2101,"n":11,"o":19.3,"t":"2026-10-12T19:45:00Z","v":258,"vw":19.247096},{"c":18.985,"h":19,"l":18.95,"n":6,"o":19,"t":"2026-10-13T13:30:00Z","v":1015,"vw":18.9785},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-13T13:45:00Z","v":300,"vw":19},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-13T14:00:00Z","v":374,"vw":19.12},{"c":19.12,"h":19.12,"l":19.12,"n":9,"o":19.12,"t":"2026-10-13T14:15:00Z","v":1150,"vw":19.12},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-13T14:45:00Z","v":333,"vw":19.17},{"c":19.12,"h":19.15,"l":19.12,"n":3,"o":19.15,"t":"2026-10-13T15:00:00Z","v":500,"vw":19.131366},{"c":19.22,"h":19.22,"l":19.135,"n":14,"o":19.135,"t":"2026-10-13T15:30:00Z","v":6393,"vw":19.159387},{"c":19.1624,"h":19.1624,"l":19.155,"n":2,"o":19.155,"t":"2026-10-13T15:45:00Z","v":373,"vw":19.15748},{"c":19.1823,"h":19.1823,"l":19.1823,"n":3,"o":19.1823,"t":"2026-10-13T16:30:00Z","v":540,"vw":19.1823},{"c":19.15,"h":19.15,"l":19.15,"n":7,"o":19.15,"t":"2026-10-13T16:45:00Z","v":373,"vw":19.15},{"c":19.1764,"h":19.1764,"l":19.12,"n":3,"o":19.17,"t":"2026-10-13T17:30:00Z","v":420,"vw":19.153391},{"c":19.08,"h":19.1,"l":19.08,"n":4,"o":19.1,"t":"2026-10-13T18:00:00Z","v":300,"vw":19.088333},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-13T18:45:00Z","v":100,"vw":19.05},{"c":18.9901,"h":18.9901,"l":18.9901,"n":1,"o":18.9901,"t":"2026-10-13T19:15:00Z","v":100,"vw":18.9901},{"c":19.0101,"h":19.09,"l":19.0101,"n":20,"o":19.09,"t":"2026-10-13T19:30:00Z","v":3365,"vw":19.081932},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-13T19:45:00Z","v":100,"vw":19.02},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-13T20:00:00Z","v":407,"vw":19.09},{"c":19.24,"h":19.28,"l":19.2001,"n":6,"o":19.28,"t":"2026-10-14T14:00:00Z","v":3761,"vw":19.207293},{"c":19.235,"h":19.235,"l":19.23,"n":2,"o":19.23,"t":"2026-10-14T14:15:00Z","v":200,"vw":19.2325},{"c":19.23,"h":19.245,"l":19.23,"n":5,"o":19.23,"t":"2026-10-14T14:45:00Z","v":1615,"vw":19.230946},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-14T15:00:00Z","v":1000,"vw":19.24},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-14T15:30:00Z","v":100,"vw":19.24},{"c":19.31,"h":19.31,"l":19.31,"n":4,"o":19.31,"t":"2026-10-14T16:15:00Z","v":203,"vw":19.31},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-14T16:45:00Z","v":500,"vw":19.27},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-14T17:00:00Z","v":207,"vw":19.3},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-14T17:30:00Z","v":200,"vw":19.28},{"c":19.188,"h":19.26,"l":19.188,"n":10,"o":19.26,"t":"2026-10-14T18:15:00Z","v":2210,"vw":19.253455},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-14T18:45:00Z","v":120,"vw":19.22},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-14T19:00:00Z","v":500,"vw":19.24},{"c":19.245,"h":19.245,"l":19.225,"n":2,"o":19.225,"t":"2026-10-14T19:30:00Z","v":560,"vw":19.230714},{"c":19.2,"h":19.25,"l":19.2,"n":14,"o":19.201,"t":"2026-10-14T19:45:00Z","v":6630,"vw":19.201343},{"c":19.19,"h":19.19,"l":19.19,"n":5,"o":19.19,"t":"2026-10-14T20:00:00Z","v":104,"vw":19.19},{"c":18.985,"h":19.005,"l":18.985,"n":15,"o":19.005,"t":"2026-10-15T13:45:00Z","v":704,"vw":18.993333},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-10-15T14:00:00Z","v":700,"vw":18.93},{"c":18.935,"h":18.935,"l":18.89,"n":19,"o":18.935,"t":"2026-10-15T14:15:00Z","v":2975,"vw":18.904734},{"c":18.875,"h":18.88,"l":18.87,"n":3,"o":18.87,"t":"2026-10-15T14:30:00Z","v":670,"vw":18.874627},{"c":18.75,"h":18.75,"l":18.74,"n":13,"o":18.74,"t":"2026-10-15T15:00:00Z","v":1111,"vw":18.740955},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-10-15T15:45:00Z","v":492,"vw":18.83},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-15T16:00:00Z","v":218,"vw":18.85},{"c":18.76,"h":18.76,"l":18.76,"n":4,"o":18.76,"t":"2026-10-15T17:15:00Z","v":800,"vw":18.76},{"c":18.7,"h":18.7954,"l":18.7,"n":25,"o":18.7954,"t":"2026-10-15T17:30:00Z","v":4072,"vw":18.707282},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-15T18:00:00Z","v":100,"vw":18.73},{"c":18.65,"h":18.72,"l":18.6425,"n":64,"o":18.67,"t":"2026-10-15T19:45:00Z","v":2192,"vw":18.658105},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-15T20:00:00Z","v":833,"vw":18.7},{"c":18.411,"h":18.411,"l":18.411,"n":1,"o":18.411,"t":"2026-10-15T22:15:00Z","v":397,"vw":18.411},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-15T23:15:00Z","v":626,"vw":18.62},{"c":18.41,"h":18.41,"l":18.41,"n":3,"o":18.41,"t":"2026-10-16T10:15:00Z","v":202,"vw":18.41},{"c":18.36,"h":18.47,"l":18.36,"n":12,"o":18.47,"t":"2026-10-16T13:30:00Z","v":2067,"vw":18.423435},{"c":18.3,"h":18.34,"l":18.29,"n":12,"o":18.311,"t":"2026-10-16T13:45:00Z","v":11988,"vw":18.311104},{"c":18.291,"h":18.291,"l":18.291,"n":1,"o":18.291,"t":"2026-10-16T14:00:00Z","v":100,"vw":18.291},{"c":18.325,"h":18.325,"l":18.325,"n":1,"o":18.325,"t":"2026-10-16T14:45:00Z","v":400,"vw":18.325},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-16T15:00:00Z","v":362,"vw":18.33},{"c":18.42,"h":18.42,"l":18.39,"n":4,"o":18.39,"t":"2026-10-16T15:30:00Z","v":2887,"vw":18.392888},{"c":18.645,"h":18.66,"l":18.645,"n":4,"o":18.66,"t":"2026-10-16T16:45:00Z","v":1110,"vw":18.654091},{"c":18.65,"h":18.709,"l":18.65,"n":8,"o":18.709,"t":"2026-10-16T18:00:00Z","v":2401,"vw":18.703851},{"c":18.78,"h":18.78,"l":18.725,"n":2,"o":18.725,"t":"2026-10-16T18:15:00Z","v":1090,"vw":18.752248},{"c":18.72,"h":18.72,"l":18.695,"n":3,"o":18.695,"t":"2026-10-16T18:30:00Z","v":401,"vw":18.70125},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-16T19:15:00Z","v":2000,"vw":18.7},{"c":18.73,"h":18.74,"l":18.65,"n":11,"o":18.65,"t":"2026-10-16T19:30:00Z","v":12679,"vw":18.671164},{"c":18.655,"h":18.68,"l":18.655,"n":6,"o":18.68,"t":"2026-10-16T19:45:00Z","v":1405,"vw":18.672857},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-16T20:00:00Z","v":274,"vw":18.62},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T11:15:00Z","v":181,"vw":18.9},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-19T11:30:00Z","v":150,"vw":18.8},{"c":18.88,"h":18.895,"l":18.82,"n":14,"o":18.82,"t":"2026-10-19T13:30:00Z","v":4148,"vw":18.849622},{"c":18.88,"h":18.895,"l":18.87,"n":11,"o":18.87,"t":"2026-10-19T14:00:00Z","v":905,"vw":18.881429},{"c":18.8899,"h":18.8899,"l":18.84,"n":5,"o":18.84,"t":"2026-10-19T14:15:00Z","v":394,"vw":18.867545},{"c":18.8886,"h":18.8886,"l":18.8886,"n":3,"o":18.8886,"t":"2026-10-19T14:30:00Z","v":152,"vw":18.8886},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-19T14:45:00Z","v":527,"vw":18.94},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-19T16:00:00Z","v":1072,"vw":18.92},{"c":18.9499,"h":18.9499,"l":18.9499,"n":1,"o":18.9499,"t":"2026-10-19T16:15:00Z","v":150,"vw":18.9499},{"c":18.905,"h":18.905,"l":18.905,"n":1,"o":18.905,"t":"2026-10-19T16:30:00Z","v":200,"vw":18.905},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-19T17:45:00Z","v":476,"vw":18.98},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-19T18:15:00Z","v":144,"vw":18.95},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-19T18:45:00Z","v":321,"vw":18.99},{"c":19.02,"h":19.02,"l":19.005,"n":2,"o":19.005,"t":"2026-10-19T19:30:00Z","v":300,"vw":19.015},{"c":19.0397,"h":19.0397,"l":19.0299,"n":9,"o":19.0299,"t":"2026-10-19T19:45:00Z","v":395,"vw":19.033793},{"c":19,"h":19,"l":18.98,"n":4,"o":18.98,"t":"2026-10-19T20:00:00Z","v":1016,"vw":18.981972},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-20T11:45:00Z","v":110,"vw":19.2},{"c":18.9,"h":19,"l":18.9,"n":63,"o":19,"t":"2026-10-20T13:30:00Z","v":11541,"vw":18.952064},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-20T13:45:00Z","v":101,"vw":18.85},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-10-20T14:00:00Z","v":1999,"vw":18.83},{"c":18.81,"h":18.81,"l":18.81,"n":21,"o":18.81,"t":"2026-10-20T14:15:00Z","v":8101,"vw":18.81},{"c":18.6,"h":18.63,"l":18.6,"n":5,"o":18.63,"t":"2026-10-20T14:30:00Z","v":758,"vw":18.625215},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T15:15:00Z","v":100,"vw":18.78},{"c":18.75,"h":18.78,"l":18.75,"n":3,"o":18.78,"t":"2026-10-20T15:30:00Z","v":1100,"vw":18.777076},{"c":18.765,"h":18.7899,"l":18.745,"n":4,"o":18.7899,"t":"2026-10-20T15:45:00Z","v":416,"vw":18.769688},{"c":18.745,"h":18.745,"l":18.745,"n":1,"o":18.745,"t":"2026-10-20T17:00:00Z","v":121,"vw":18.745},{"c":18.74,"h":18.74,"l":18.74,"n":3,"o":18.74,"t":"2026-10-20T17:15:00Z","v":478,"vw":18.74},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-20T17:30:00Z","v":124,"vw":18.68},{"c":18.72,"h":18.72,"l":18.631,"n":16,"o":18.64,"t":"2026-10-20T17:45:00Z","v":4556,"vw":18.644785},{"c":18.675,"h":18.675,"l":18.675,"n":1,"o":18.675,"t":"2026-10-20T18:15:00Z","v":200,"vw":18.675},{"c":18.72,"h":18.72,"l":18.675,"n":4,"o":18.675,"t":"2026-10-20T18:30:00Z","v":474,"vw":18.690652},{"c":18.6701,"h":18.71,"l":18.67,"n":6,"o":18.67,"t":"2026-10-20T19:15:00Z","v":464,"vw":18.679384},{"c":18.7259,"h":18.7259,"l":18.7259,"n":1,"o":18.7259,"t":"2026-10-20T19:30:00Z","v":150,"vw":18.7259},{"c":18.6803,"h":18.75,"l":18.65,"n":12,"o":18.65,"t":"2026-10-20T19:45:00Z","v":759,"vw":18.696166},{"c":18.22,"h":18.22,"l":18.07,"n":4,"o":18.21,"t":"2026-10-20T21:30:00Z","v":456,"vw":18.142525},{"c":18.87,"h":18.87,"l":18.75,"n":9,"o":18.75,"t":"2026-10-20T23:00:00Z","v":550,"vw":18.8175},{"c":18.14,"h":18.14,"l":18.07,"n":3,"o":18.07,"t":"2026-10-21T11:45:00Z","v":405,"vw":18.1},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-21T12:00:00Z","v":135,"vw":18.07},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-21T13:30:00Z","v":350,"vw":18.51},{"c":18.411,"h":18.46,"l":18.4,"n":5,"o":18.46,"t":"2026-10-21T13:45:00Z","v":409,"vw":18.421133},{"c":18.48,"h":18.5207,"l":18.48,"n":8,"o":18.51,"t":"2026-10-21T14:00:00Z","v":558,"vw":18.499958},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-21T15:00:00Z","v":1314,"vw":18.55},{"c":18.465,"h":18.465,"l":18.465,"n":1,"o":18.465,"t":"2026-10-21T15:30:00Z","v":200,"vw":18.465},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-21T16:00:00Z","v":200,"vw":18.45},{"c":18.4761,"h":18.489,"l":18.4761,"n":2,"o":18.489,"t":"2026-10-21T16:30:00Z","v":200,"vw":18.48255},{"c":18.43,"h":18.44,"l":18.43,"n":3,"o":18.44,"t":"2026-10-21T17:00:00Z","v":475,"vw":18.43216},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-21T17:30:00Z","v":638,"vw":18.48},{"c":18.4824,"h":18.4824,"l":18.44,"n":12,"o":18.44,"t":"2026-10-21T18:15:00Z","v":2000,"vw":18.450872},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-21T18:45:00Z","v":100,"vw":18.51},{"c":18.695,"h":18.695,"l":18.635,"n":6,"o":18.65,"t":"2026-10-21T19:00:00Z","v":553,"vw":18.659177},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-21T19:15:00Z","v":150,"vw":18.53},{"c":18.5461,"h":18.5475,"l":18.5461,"n":18,"o":18.5475,"t":"2026-10-21T19:45:00Z","v":743,"vw":18.54713},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-21T20:00:00Z","v":158,"vw":18.53},{"c":18.34,"h":18.36,"l":18.34,"n":4,"o":18.36,"t":"2026-10-22T08:00:00Z","v":565,"vw":18.35},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-22T11:00:00Z","v":544,"vw":18.32},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-22T12:30:00Z","v":866,"vw":19.24},{"c":18.76,"h":18.81,"l":18.74,"n":17,"o":18.8,"t":"2026-10-22T13:30:00Z","v":5601,"vw":18.783052},{"c":18.81,"h":18.81,"l":18.775,"n":2,"o":18.775,"t":"2026-10-22T13:45:00Z","v":397,"vw":18.792632},{"c":18.83,"h":18.83,"l":18.75,"n":8,"o":18.75,"t":"2026-10-22T14:00:00Z","v":2021,"vw":18.761962},{"c":18.9,"h":18.9,"l":18.89,"n":4,"o":18.89,"t":"2026-10-22T14:30:00Z","v":948,"vw":18.898945},{"c":18.94,"h":18.98,"l":18.94,"n":6,"o":18.98,"t":"2026-10-22T14:45:00Z","v":874,"vw":18.962883},{"c":18.97,"h":18.97,"l":18.8801,"n":3,"o":18.95,"t":"2026-10-22T15:15:00Z","v":775,"vw":18.940668},{"c":18.989,"h":18.99,"l":18.989,"n":4,"o":18.99,"t":"2026-10-22T15:30:00Z","v":800,"vw":18.989875},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-22T15:45:00Z","v":350,"vw":18.98},{"c":18.88,"h":18.88,"l":18.82,"n":3,"o":18.82,"t":"2026-10-22T16:00:00Z","v":648,"vw":18.830033},{"c":18.86,"h":18.86,"l":18.835,"n":3,"o":18.835,"t":"2026-10-22T16:30:00Z","v":402,"vw":18.852537},{"c":18.855,"h":18.89,"l":18.82,"n":7,"o":18.82,"t":"2026-10-22T17:15:00Z","v":3102,"vw":18.872149},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-22T17:30:00Z","v":100,"vw":18.85},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-22T18:00:00Z","v":161,"vw":18.84},{"c":18.78,"h":18.82,"l":18.77,"n":13,"o":18.81,"t":"2026-10-22T18:15:00Z","v":3493,"vw":18.796753},{"c":18.875,"h":18.91,"l":18.875,"n":2,"o":18.91,"t":"2026-10-22T18:30:00Z","v":1100,"vw":18.878182},{"c":18.88,"h":18.89,"l":18.88,"n":2,"o":18.89,"t":"2026-10-22T19:15:00Z","v":600,"vw":18.881667},{"c":18.848,"h":18.901,"l":18.82,"n":56,"o":18.901,"t":"2026-10-22T19:45:00Z","v":5310,"vw":18.876356},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-22T20:00:00Z","v":820,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-22T22:45:00Z","v":100,"vw":18.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":29.930969026472656,"iv":1.1258164186705437,"gamma":0.029340437790720143,"theta":-0.018382181671866983,"vega":0.009329997463507577,"rho":0.0012709445455279635,"breakevenPct":59.68766680673366},{"delta":0.15,"premium":0.25,"strike":23.39298038758885,"iv":0.6579560469558549,"gamma":0.06703894447381069,"theta":-0.014401633488602456,"vega":0.01238995820616177,"rho":0.0019832511281022104,"breakevenPct":25.095134325866933},{"delta":0.2,"premium":0.28327681209728234,"strike":21.667231879027177,"iv":0.5111408609599883,"gamma":0.10294554443193085,"theta":-0.01346076431192382,"vega":0.014784138406185985,"rho":0.002671007197027995,"breakevenPct":16.140257624997147},{"delta":0.25,"premium":0.3522787317836775,"strike":20.95442536432645,"iv":0.4755385159407717,"gamma":0.12607620340606315,"theta":-0.014406816344542477,"vega":0.016876442126217913,"rho":0.003343694131124762,"breakevenPct":12.733884106402803},{"delta":0.3,"premium":0.38417797524378616,"strike":20.316440495124276,"iv":0.4076651764081703,"gamma":0.16252259150361453,"theta":-0.013466431087495366,"vega":0.018429622523131073,"rho":0.004041456652243347,"breakevenPct":9.527081853799285},{"delta":0.35,"premium":0.4343886462882096,"strike":19.862445414847162,"iv":0.3658980349344978,"gamma":0.1884406113537118,"theta":-0.01293122270742358,"vega":0.019475109170305677,"rho":0.0047318580173299155,"breakevenPct":7.390656408123658},{"delta":0.4,"premium":0.5026200873362446,"strike":19.58951965065502,"iv":0.3498227074235808,"gamma":0.20399737991266378,"theta":-0.01279475982532751,"vega":0.020020960698689957,"rho":0.005415015070131007,"breakevenPct":6.307617661329452},{"delta":0.45,"premium":0.5708515283842795,"strike":19.316593886462883,"iv":0.33374737991266373,"gamma":0.21955414847161572,"theta":-0.012658296943231442,"vega":0.020566812227074235,"rho":0.006098172122932099,"breakevenPct":5.224578914535247},{"delta":0.5,"premium":0.6390829694323145,"strike":19.04366812227074,"iv":0.31767205240174673,"gamma":0.2351109170305677,"theta":-0.012521834061135372,"vega":0.021112663755458515,"rho":0.00678132917573319,"breakevenPct":4.1415401677410415},{"delta":0.55,"premium":1.0360986547085207,"strike":18.623318385650222,"iv":0.39908116591928255,"gamma":0.20818116591928248,"theta":-0.01472242152466368,"vega":0.020521973094170403,"rho":0.007241115062500728,"breakevenPct":4.018079578617696},{"delta":0.6,"premium":1.4957399103139013,"strike":18.17488789237668,"iv":0.49905874439461884,"gamma":0.17315874439461887,"theta":-0.01736816143497758,"vega":0.019714798206278028,"rho":0.00765835406049997,"breakevenPct":4.077395781431658},{"delta":0.65,"premium":1.9553811659192832,"strike":17.72645739910314,"iv":0.5990363228699552,"gamma":0.13813632286995514,"theta":-0.02001390134529148,"vega":0.01890762331838565,"rho":0.008075593058499211,"breakevenPct":4.136711984245619},{"delta":0.7,"premium":2.4150224215246636,"strike":17.2780269058296,"iv":0.6990139013452914,"gamma":0.1031139013452915,"theta":-0.02265964125560538,"vega":0.018100448430493275,"rho":0.008492832056498454,"breakevenPct":4.196028187059581}],"put":[{"delta":0.1,"premium":0.25,"strike":14.173793810159944,"iv":0.894989717113817,"gamma":0.03718557315734423,"theta":-0.014134215714997135,"vega":0.009323446878415631,"rho":-0.0017348717481395159,"breakevenPct":26.329133279577007},{"delta":0.15,"premium":0.25,"strike":16.250817131974507,"iv":0.5702801647021064,"gamma":0.0786776140390491,"theta":-0.011723632852760676,"vega":0.012364193031328097,"rho":-0.0025271045370369683,"breakevenPct":15.33959189431477},{"delta":0.2,"premium":0.26987548721386045,"strike":17.198754872138604,"iv":0.4352759692501468,"gamma":0.12235573111617659,"theta":-0.010501938958344597,"vega":0.01474451743431708,"rho":-0.003331307677114573,"breakevenPct":10.429209603572778},{"delta":0.25,"premium":0.31768247574974323,"strike":17.67682475749743,"iv":0.38612562960208785,"gamma":0.1568690180396989,"theta":-0.010441116190835887,"vega":0.01674659533746918,"rho":-0.0041396132375763894,"breakevenPct":8.152686339959315},{"delta":0.3,"premium":0.36529933877876125,"strike":18.076496693893805,"iv":0.3451373223020654,"gamma":0.1892446911997429,"theta":-0.010217074013967676,"vega":0.018337791769582903,"rho":-0.004952536041535596,"breakevenPct":6.289961084047381},{"delta":0.35,"premium":0.4125195201946912,"strike":18.312597600973454,"iv":0.32117844051831673,"gamma":0.2171604047791964,"theta":-0.009652487637324703,"vega":0.01907171698434495,"rho":-0.005775092353532566,"breakevenPct":5.290592165191721},{"delta":0.4,"premium":0.4597397016106211,"strike":18.548698508053107,"iv":0.297219558734568,"gamma":0.2450761183586499,"theta":-0.009087901260681729,"vega":0.019805642199106997,"rho":-0.006597648665529537,"breakevenPct":4.29122324633606},{"delta":0.45,"premium":0.5069598830265509,"strike":18.784799415132756,"iv":0.27326067695081935,"gamma":0.2729918319381034,"theta":-0.008523314884038754,"vega":0.02053956741386904,"rho":-0.0074202049775265065,"breakevenPct":3.2918543274804004},{"delta":0.5,"premium":0.5697154360168438,"strike":19.023194630608053,"iv":0.25380426533131184,"gamma":0.2958725171335931,"theta":-0.008054894594140669,"vega":0.021154978136653787,"rho":-0.008248842411651688,"breakevenPct":2.3625439439618603},{"delta":0.55,"premium":0.7924312525359309,"strike":19.285213238277567,"iv":0.2807076276351445,"gamma":0.2669099320655692,"theta":-0.008576650336055727,"vega":0.020550102027036353,"rho":-0.009140094241159911,"breakevenPct":2.154592668033671},{"delta":0.6,"premium":1.0151470690550175,"strike":19.54723184594708,"iv":0.3076109899389772,"gamma":0.23794734699754533,"theta":-0.009098406077970782,"vega":0.019945225917418923,"rho":-0.010031346070668131,"breakevenPct":1.9466413921054826},{"delta":0.65,"premium":1.2378628855741047,"strike":19.809250453616595,"iv":0.33451435224280984,"gamma":0.2089847619295214,"theta":-0.009620161819885838,"vega":0.01934034980780149,"rho":-0.010922597900176354,"breakevenPct":1.7386901161772936},{"delta":0.7,"premium":1.5251533742331282,"strike":20.139059304703476,"iv":0.3644182004089979,"gamma":0.17961206543967284,"theta":-0.009958282208588957,"vega":0.018441104294478528,"rho":-0.011867626317638906,"breakevenPct":1.513725235606613},{"delta":0.75,"premium":1.9852760736196315,"strike":20.650306748466257,"iv":0.4023527607361963,"gamma":0.14914171779141105,"theta":-0.009804907975460122,"vega":0.01675398773006135,"rho":-0.012956586191096874,"breakevenPct":1.2432239426104381},{"delta":0.8,"premium":2.7891640866873075,"strike":21.489164086687307,"iv":0.48274396284829735,"gamma":0.11073900928792565,"theta":-0.010433746130030962,"vega":0.014866253869969037,"rho":-0.014310824538007895,"breakevenPct":1.0582010582010546},{"delta":0.85,"premium":4.537125748502993,"strike":23.263473053892216,"iv":0.6404958083832335,"gamma":0.0680053892215569,"theta":-0.011430538922155689,"vega":0.012335928143712576,"rho":-0.01641023165211566,"breakevenPct":0.9187973259829493},{"delta":0.9,"premium":6.961904761904769,"strike":25.76190476190477,"iv":0.7808476190476196,"gamma":0.042299999999999956,"theta":-0.009980952380952384,"vega":0.009319047619047616,"rho":-0.019059324587097557,"breakevenPct":0.5291005291005179}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":29.930969026472656,"iv":1.1258164186705437,"gamma":0.029340437790720143,"theta":-0.018382181671866983,"vega":0.009329997463507577,"rho":0.0012709445455279635,"breakevenPct":59.68766680673366},{"delta":0.15,"premium":0.25,"strike":23.39298038758885,"iv":0.6579560469558549,"gamma":0.06703894447381069,"theta":-0.014401633488602456,"vega":0.01238995820616177,"rho":0.0019832511281022104,"breakevenPct":25.095134325866933},{"delta":0.2,"premium":0.28327681209728234,"strike":21.667231879027177,"iv":0.5111408609599883,"gamma":0.10294554443193085,"theta":-0.01346076431192382,"vega":0.014784138406185985,"rho":0.002671007197027995,"breakevenPct":16.140257624997147},{"delta":0.25,"premium":0.3522787317836775,"strike":20.95442536432645,"iv":0.4755385159407717,"gamma":0.12607620340606315,"theta":-0.014406816344542477,"vega":0.016876442126217913,"rho":0.003343694131124762,"breakevenPct":12.733884106402803},{"delta":0.3,"premium":0.38417797524378616,"strike":20.316440495124276,"iv":0.4076651764081703,"gamma":0.16252259150361453,"theta":-0.013466431087495366,"vega":0.018429622523131073,"rho":0.004041456652243347,"breakevenPct":9.527081853799285},{"delta":0.35,"premium":0.4343886462882096,"strike":19.862445414847162,"iv":0.3658980349344978,"gamma":0.1884406113537118,"theta":-0.01293122270742358,"vega":0.019475109170305677,"rho":0.0047318580173299155,"breakevenPct":7.390656408123658},{"delta":0.4,"premium":0.5026200873362446,"strike":19.58951965065502,"iv":0.3498227074235808,"gamma":0.20399737991266378,"theta":-0.01279475982532751,"vega":0.020020960698689957,"rho":0.005415015070131007,"breakevenPct":6.307617661329452},{"delta":0.45,"premium":0.5708515283842795,"strike":19.316593886462883,"iv":0.33374737991266373,"gamma":0.21955414847161572,"theta":-0.012658296943231442,"vega":0.020566812227074235,"rho":0.006098172122932099,"breakevenPct":5.224578914535247},{"delta":0.5,"premium":0.6390829694323145,"strike":19.04366812227074,"iv":0.31767205240174673,"gamma":0.2351109170305677,"theta":-0.012521834061135372,"vega":0.021112663755458515,"rho":0.00678132917573319,"breakevenPct":4.1415401677410415},{"delta":0.55,"premium":1.0360986547085207,"strike":18.623318385650222,"iv":0.39908116591928255,"gamma":0.20818116591928248,"theta":-0.01472242152466368,"vega":0.020521973094170403,"rho":0.007241115062500728,"breakevenPct":4.018079578617696},{"delta":0.6,"premium":1.4957399103139013,"strike":18.17488789237668,"iv":0.49905874439461884,"gamma":0.17315874439461887,"theta":-0.01736816143497758,"vega":0.019714798206278028,"rho":0.00765835406049997,"breakevenPct":4.077395781431658},{"delta":0.65,"premium":1.9553811659192832,"strike":17.72645739910314,"iv":0.5990363228699552,"gamma":0.13813632286995514,"theta":-0.02001390134529148,"vega":0.01890762331838565,"rho":0.008075593058499211,"breakevenPct":4.136711984245619},{"delta":0.7,"premium":2.4150224215246636,"strike":17.2780269058296,"iv":0.6990139013452914,"gamma":0.1031139013452915,"theta":-0.02265964125560538,"vega":0.018100448430493275,"rho":0.008492832056498454,"breakevenPct":4.196028187059581}],"put":[{"delta":0.1,"premium":0.25,"strike":14.173793810159944,"iv":0.894989717113817,"gamma":0.03718557315734423,"theta":-0.014134215714997135,"vega":0.009323446878415631,"rho":-0.0017348717481395159,"breakevenPct":26.329133279577007},{"delta":0.15,"premium":0.25,"strike":16.250817131974507,"iv":0.5702801647021064,"gamma":0.0786776140390491,"theta":-0.011723632852760676,"vega":0.012364193031328097,"rho":-0.0025271045370369683,"breakevenPct":15.33959189431477},{"delta":0.2,"premium":0.26987548721386045,"strike":17.198754872138604,"iv":0.4352759692501468,"gamma":0.12235573111617659,"theta":-0.010501938958344597,"vega":0.01474451743431708,"rho":-0.003331307677114573,"breakevenPct":10.429209603572778},{"delta":0.25,"premium":0.31768247574974323,"strike":17.67682475749743,"iv":0.38612562960208785,"gamma":0.1568690180396989,"theta":-0.010441116190835887,"vega":0.01674659533746918,"rho":-0.0041396132375763894,"breakevenPct":8.152686339959315},{"delta":0.3,"premium":0.36529933877876125,"strike":18.076496693893805,"iv":0.3451373223020654,"gamma":0.1892446911997429,"theta":-0.010217074013967676,"vega":0.018337791769582903,"rho":-0.004952536041535596,"breakevenPct":6.289961084047381},{"delta":0.35,"premium":0.4125195201946912,"strike":18.312597600973454,"iv":0.32117844051831673,"gamma":0.2171604047791964,"theta":-0.009652487637324703,"vega":0.01907171698434495,"rho":-0.005775092353532566,"breakevenPct":5.290592165191721},{"delta":0.4,"premium":0.4597397016106211,"strike":18.548698508053107,"iv":0.297219558734568,"gamma":0.2450761183586499,"theta":-0.009087901260681729,"vega":0.019805642199106997,"rho":-0.006597648665529537,"breakevenPct":4.29122324633606},{"delta":0.45,"premium":0.5069598830265509,"strike":18.784799415132756,"iv":0.27326067695081935,"gamma":0.2729918319381034,"theta":-0.008523314884038754,"vega":0.02053956741386904,"rho":-0.0074202049775265065,"breakevenPct":3.2918543274804004},{"delta":0.5,"premium":0.5697154360168438,"strike":19.023194630608053,"iv":0.25380426533131184,"gamma":0.2958725171335931,"theta":-0.008054894594140669,"vega":0.021154978136653787,"rho":-0.008248842411651688,"breakevenPct":2.3625439439618603},{"delta":0.55,"premium":0.7924312525359309,"strike":19.285213238277567,"iv":0.2807076276351445,"gamma":0.2669099320655692,"theta":-0.008576650336055727,"vega":0.020550102027036353,"rho":-0.009140094241159911,"breakevenPct":2.154592668033671},{"delta":0.6,"premium":1.0151470690550175,"strike":19.54723184594708,"iv":0.3076109899389772,"gamma":0.23794734699754533,"theta":-0.009098406077970782,"vega":0.019945225917418923,"rho":-0.010031346070668131,"breakevenPct":1.9466413921054826},{"delta":0.65,"premium":1.2378628855741047,"strike":19.809250453616595,"iv":0.33451435224280984,"gamma":0.2089847619295214,"theta":-0.009620161819885838,"vega":0.01934034980780149,"rho":-0.010922597900176354,"breakevenPct":1.7386901161772936},{"delta":0.7,"premium":1.5251533742331282,"strike":20.139059304703476,"iv":0.3644182004089979,"gamma":0.17961206543967284,"theta":-0.009958282208588957,"vega":0.018441104294478528,"rho":-0.011867626317638906,"breakevenPct":1.513725235606613},{"delta":0.75,"premium":1.9852760736196315,"strike":20.650306748466257,"iv":0.4023527607361963,"gamma":0.14914171779141105,"theta":-0.009804907975460122,"vega":0.01675398773006135,"rho":-0.012956586191096874,"breakevenPct":1.2432239426104381},{"delta":0.8,"premium":2.7891640866873075,"strike":21.489164086687307,"iv":0.48274396284829735,"gamma":0.11073900928792565,"theta":-0.010433746130030962,"vega":0.014866253869969037,"rho":-0.014310824538007895,"breakevenPct":1.0582010582010546},{"delta":0.85,"premium":4.537125748502993,"strike":23.263473053892216,"iv":0.6404958083832335,"gamma":0.0680053892215569,"theta":-0.011430538922155689,"vega":0.012335928143712576,"rho":-0.01641023165211566,"breakevenPct":0.9187973259829493},{"delta":0.9,"premium":6.961904761904769,"strike":25.76190476190477,"iv":0.7808476190476196,"gamma":0.042299999999999956,"theta":-0.009980952380952384,"vega":0.009319047619047616,"rho":-0.019059324587097557,"breakevenPct":0.5291005291005179}]}},"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"}}