{"symbol":"EWV","url":"https://intraalpha.com/companies/EWV","capturedAt":"2026-10-23T00:42:07.280Z","state":"ready","quote":{"symbol":"EWV","last_price":16.92,"prev_close":16.4953,"regular_close":16.92,"change":0.4247,"change_pct":2.5747,"regular_change":0.4247,"regular_change_pct":2.5747,"extended_change":0,"extended_change_pct":0,"bid":16.85,"ask":17.08,"bid_size":100,"ask_size":100,"volume":66403,"vwap":16.951334,"open":16.83,"high":17,"low":16.7,"close":16.92,"trade_count":258,"last_trade_at":"2026-10-23T00:00:00.12593119Z","last_quote_at":"2026-10-22T23:59:57.002610446Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:41:59.654363077-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0515,"inception_date":"2007-11-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:42:07.004008+00:00"},"optionObservedAt":"2026-10-22T19:55:02.009Z","bars":[{"c":16.27,"h":16.27,"l":16.26,"n":3,"o":16.26,"t":"2026-10-16T08:00:00Z","v":235,"vw":16.265},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-10-16T13:40:00Z","v":117,"vw":16.29},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-16T13:45:00Z","v":200,"vw":16.31},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-16T15:20:00Z","v":156,"vw":16.49},{"c":16.54,"h":16.54,"l":16.515,"n":3,"o":16.515,"t":"2026-10-16T15:50:00Z","v":300,"vw":16.525},{"c":16.59,"h":16.59,"l":16.59,"n":19,"o":16.59,"t":"2026-10-16T16:20:00Z","v":500,"vw":16.59},{"c":16.625,"h":16.625,"l":16.625,"n":1,"o":16.625,"t":"2026-10-16T16:30:00Z","v":400,"vw":16.625},{"c":16.6357,"h":16.6357,"l":16.6357,"n":1,"o":16.6357,"t":"2026-10-16T16:40:00Z","v":250,"vw":16.6357},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-16T16:45:00Z","v":421,"vw":16.68},{"c":16.675,"h":16.675,"l":16.675,"n":1,"o":16.675,"t":"2026-10-16T16:50:00Z","v":250,"vw":16.675},{"c":16.71,"h":16.71,"l":16.71,"n":3,"o":16.71,"t":"2026-10-16T17:00:00Z","v":628,"vw":16.71},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-16T17:20:00Z","v":500,"vw":16.8},{"c":16.745,"h":16.745,"l":16.745,"n":1,"o":16.745,"t":"2026-10-16T17:30:00Z","v":500,"vw":16.745},{"c":16.8199,"h":16.8302,"l":16.8199,"n":3,"o":16.8302,"t":"2026-10-16T18:05:00Z","v":501,"vw":16.82608},{"c":16.79,"h":16.84,"l":16.79,"n":2,"o":16.84,"t":"2026-10-16T18:50:00Z","v":265,"vw":16.808868},{"c":16.761,"h":16.761,"l":16.76,"n":5,"o":16.76,"t":"2026-10-16T19:25:00Z","v":2311,"vw":16.760435},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-16T19:30:00Z","v":119,"vw":16.74},{"c":16.801,"h":16.801,"l":16.8,"n":2,"o":16.8,"t":"2026-10-16T19:40:00Z","v":269,"vw":16.800372},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T08:10:00Z","v":1000,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T08:50:00Z","v":639,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T09:00:00Z","v":531,"vw":16.5},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-19T09:15:00Z","v":1000,"vw":16.55},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-19T12:40:00Z","v":1000,"vw":16.6},{"c":16.421,"h":16.94,"l":16.421,"n":8,"o":16.49,"t":"2026-10-19T13:30:00Z","v":906,"vw":16.706615},{"c":16.58,"h":16.58,"l":16.58,"n":4,"o":16.58,"t":"2026-10-19T13:35:00Z","v":388,"vw":16.58},{"c":16.59,"h":16.6,"l":16.59,"n":5,"o":16.6,"t":"2026-10-19T13:50:00Z","v":9950,"vw":16.597985},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-19T14:00:00Z","v":100,"vw":16.62},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-19T14:25:00Z","v":100,"vw":16.58},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-19T14:40:00Z","v":666,"vw":16.61},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-19T14:45:00Z","v":250,"vw":16.66},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-19T14:50:00Z","v":100,"vw":16.63},{"c":16.69,"h":16.69,"l":16.69,"n":6,"o":16.69,"t":"2026-10-19T17:05:00Z","v":1791,"vw":16.69},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-19T18:30:00Z","v":100,"vw":16.74},{"c":16.675,"h":16.675,"l":16.675,"n":1,"o":16.675,"t":"2026-10-19T18:45:00Z","v":100,"vw":16.675},{"c":16.6913,"h":16.6913,"l":16.6913,"n":3,"o":16.6913,"t":"2026-10-19T19:20:00Z","v":179,"vw":16.6913},{"c":16.7465,"h":16.754,"l":16.7443,"n":18,"o":16.7443,"t":"2026-10-19T19:50:00Z","v":950,"vw":16.747705},{"c":17.009,"h":17.009,"l":17.009,"n":1,"o":17.009,"t":"2026-10-20T11:20:00Z","v":110,"vw":17.009},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-20T11:35:00Z","v":140,"vw":16.81},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T13:10:00Z","v":500,"vw":16.78},{"c":16.829,"h":16.829,"l":16.829,"n":4,"o":16.829,"t":"2026-10-20T13:35:00Z","v":480,"vw":16.829},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-20T13:45:00Z","v":130,"vw":16.81},{"c":16.44,"h":16.485,"l":16.44,"n":12,"o":16.48,"t":"2026-10-20T14:25:00Z","v":12137,"vw":16.472307},{"c":16.49,"h":16.49,"l":16.45,"n":3,"o":16.45,"t":"2026-10-20T14:30:00Z","v":370,"vw":16.467236},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-20T14:50:00Z","v":100,"vw":16.48},{"c":16.626,"h":16.629,"l":16.626,"n":4,"o":16.629,"t":"2026-10-20T16:15:00Z","v":500,"vw":16.627755},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T17:40:00Z","v":361,"vw":16.5},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-20T19:15:00Z","v":242,"vw":16.57},{"c":16.5557,"h":16.5635,"l":16.5557,"n":12,"o":16.5635,"t":"2026-10-20T19:50:00Z","v":930,"vw":16.562587},{"c":16.62,"h":16.62,"l":16.61,"n":3,"o":16.61,"t":"2026-10-20T20:05:00Z","v":472,"vw":16.616904},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T13:40:00Z","v":223,"vw":16.5},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-21T13:55:00Z","v":300,"vw":16.49},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T14:00:00Z","v":130,"vw":16.5},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-21T14:20:00Z","v":100,"vw":16.55},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-21T14:50:00Z","v":266,"vw":16.5},{"c":16.54,"h":16.55,"l":16.54,"n":2,"o":16.55,"t":"2026-10-21T15:00:00Z","v":644,"vw":16.546211},{"c":16.521,"h":16.555,"l":16.521,"n":5,"o":16.555,"t":"2026-10-21T15:05:00Z","v":391,"vw":16.537956},{"c":16.5056,"h":16.5056,"l":16.5056,"n":1,"o":16.5056,"t":"2026-10-21T15:10:00Z","v":500,"vw":16.5056},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-21T16:05:00Z","v":100,"vw":16.43},{"c":16.47,"h":16.47,"l":16.47,"n":6,"o":16.47,"t":"2026-10-21T16:10:00Z","v":152,"vw":16.47},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-21T16:20:00Z","v":100,"vw":16.45},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-10-21T18:45:00Z","v":500,"vw":16.48},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-10-21T18:50:00Z","v":360,"vw":16.51},{"c":16.585,"h":16.585,"l":16.585,"n":2,"o":16.585,"t":"2026-10-21T19:10:00Z","v":150,"vw":16.585},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-21T19:20:00Z","v":114,"vw":16.58},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-22T11:25:00Z","v":100,"vw":16.99},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-22T11:45:00Z","v":413,"vw":16.99},{"c":16.97,"h":16.97,"l":16.96,"n":5,"o":16.96,"t":"2026-10-22T12:30:00Z","v":408,"vw":16.966667},{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-10-22T13:30:00Z","v":150,"vw":16.83},{"c":16.76,"h":16.76,"l":16.7,"n":3,"o":16.75,"t":"2026-10-22T13:55:00Z","v":500,"vw":16.732},{"c":16.825,"h":16.825,"l":16.825,"n":1,"o":16.825,"t":"2026-10-22T14:15:00Z","v":140,"vw":16.825},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-22T14:25:00Z","v":163,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-22T14:30:00Z","v":150,"vw":16.9},{"c":16.9648,"h":16.9648,"l":16.9648,"n":2,"o":16.9648,"t":"2026-10-22T14:35:00Z","v":168,"vw":16.9648},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-22T14:40:00Z","v":288,"vw":16.98},{"c":16.98,"h":16.98,"l":16.98,"n":6,"o":16.98,"t":"2026-10-22T15:10:00Z","v":799,"vw":16.98},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-22T15:30:00Z","v":1524,"vw":17},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-22T15:35:00Z","v":1000,"vw":16.97},{"c":16.98,"h":16.98,"l":16.96,"n":39,"o":16.96,"t":"2026-10-22T15:45:00Z","v":50450,"vw":16.960056},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-22T16:00:00Z","v":500,"vw":16.87},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-22T16:05:00Z","v":200,"vw":16.9},{"c":16.85,"h":16.8505,"l":16.85,"n":4,"o":16.8505,"t":"2026-10-22T16:20:00Z","v":628,"vw":16.850159},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-22T16:50:00Z","v":100,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":19,"o":16.9,"t":"2026-10-22T17:15:00Z","v":4073,"vw":16.9},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-22T17:45:00Z","v":118,"vw":16.87},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-22T17:50:00Z","v":300,"vw":16.88},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-22T18:15:00Z","v":107,"vw":16.89},{"c":16.92,"h":16.943,"l":16.92,"n":15,"o":16.9343,"t":"2026-10-22T19:50:00Z","v":1115,"vw":16.932483},{"c":16.92,"h":16.92,"l":16.905,"n":8,"o":16.905,"t":"2026-10-22T19:55:00Z","v":774,"vw":16.907143},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-22T21:50:00Z","v":140,"vw":16.92},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-22T23:00:00Z","v":280,"vw":16.92},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-22T23:55:00Z","v":130,"vw":17}],"history":[{"c":10.29,"h":10.3199,"l":10.12,"n":245,"o":10.12,"t":"2024-10-21T04:00:00Z","v":75967,"vw":10.217848},{"c":10.56,"h":10.609,"l":10.47,"n":308,"o":10.47,"t":"2024-10-22T04:00:00Z","v":101530,"vw":10.532847},{"c":10.98,"h":11.06,"l":10.95,"n":351,"o":10.95,"t":"2024-10-23T04:00:00Z","v":125464,"vw":10.979621},{"c":10.79,"h":10.92,"l":10.79,"n":168,"o":10.92,"t":"2024-10-24T04:00:00Z","v":24535,"vw":10.845893},{"c":10.86,"h":10.87,"l":10.675,"n":617,"o":10.71,"t":"2024-10-25T04:00:00Z","v":99447,"vw":10.778524},{"c":10.68,"h":10.745,"l":10.61,"n":84,"o":10.67,"t":"2024-10-28T04:00:00Z","v":30701,"vw":10.657741},{"c":10.47,"h":10.53,"l":10.4,"n":96,"o":10.53,"t":"2024-10-29T04:00:00Z","v":13863,"vw":10.506947},{"c":10.45,"h":10.45,"l":10.3089,"n":56,"o":10.3662,"t":"2024-10-30T04:00:00Z","v":7000,"vw":10.353979},{"c":10.61,"h":10.7982,"l":10.57,"n":134,"o":10.63,"t":"2024-10-31T04:00:00Z","v":24308,"vw":10.679602},{"c":10.63,"h":10.64,"l":10.48,"n":129,"o":10.59,"t":"2024-11-01T04:00:00Z","v":13759,"vw":10.579406},{"c":10.55,"h":10.63,"l":10.435,"n":166,"o":10.54,"t":"2024-11-04T05:00:00Z","v":16612,"vw":10.526358},{"c":10.24,"h":10.5,"l":10.22,"n":209,"o":10.47,"t":"2024-11-05T05:00:00Z","v":41095,"vw":10.294823},{"c":10.07,"h":10.53,"l":10.07,"n":162,"o":10.17,"t":"2024-11-06T05:00:00Z","v":14766,"vw":10.284521},{"c":39.9353,"h":40.28,"l":39.845,"n":70,"o":40.2,"t":"2024-11-07T05:00:00Z","v":2372,"vw":40.069707},{"c":40.73,"h":40.81,"l":40.42,"n":106,"o":40.42,"t":"2024-11-08T05:00:00Z","v":37009,"vw":40.651344},{"c":40.515,"h":40.515,"l":40.2717,"n":36,"o":40.2717,"t":"2024-11-11T05:00:00Z","v":2682,"vw":40.327144},{"c":41.52,"h":42.44,"l":41.19,"n":305,"o":41.643,"t":"2024-11-12T05:00:00Z","v":30777,"vw":42.091828},{"c":42.73,"h":42.86,"l":42.38,"n":134,"o":42.73,"t":"2024-11-13T05:00:00Z","v":5041,"vw":42.621481},{"c":42.62,"h":43.17,"l":42.14,"n":101,"o":43.0766,"t":"2024-11-14T05:00:00Z","v":3396,"vw":42.598462},{"c":42.9608,"h":43.415,"l":42.8132,"n":94,"o":43.28,"t":"2024-11-15T05:00:00Z","v":2794,"vw":43.276388},{"c":42.62,"h":42.62,"l":42.45,"n":109,"o":42.59,"t":"2024-11-18T05:00:00Z","v":4263,"vw":42.482534},{"c":42.7103,"h":43.01,"l":42.64,"n":51,"o":43.01,"t":"2024-11-19T05:00:00Z","v":1751,"vw":42.874063},{"c":43.39,"h":43.75,"l":43.39,"n":59,"o":43.73,"t":"2024-11-20T05:00:00Z","v":2270,"vw":43.646279},{"c":43.0839,"h":43.42,"l":43.02,"n":62,"o":43.42,"t":"2024-11-21T05:00:00Z","v":1409,"vw":43.130266},{"c":42.53,"h":43.315,"l":42.53,"n":84,"o":42.6787,"t":"2024-11-22T05:00:00Z","v":5733,"vw":42.893015},{"c":41.52,"h":43.35,"l":41.34,"n":247,"o":41.54,"t":"2024-11-25T05:00:00Z","v":59446,"vw":41.917994},{"c":42.36,"h":43.66,"l":42.03,"n":237,"o":42.03,"t":"2024-11-26T05:00:00Z","v":34583,"vw":43.012439},{"c":41.8,"h":42.55,"l":41.8,"n":53,"o":42.55,"t":"2024-11-27T05:00:00Z","v":1199,"vw":42.292857},{"c":40.32,"h":41.82,"l":40.32,"n":122,"o":41.5,"t":"2024-11-29T05:00:00Z","v":4526,"vw":40.865519},{"c":39.37,"h":39.83,"l":39.13,"n":268,"o":39.67,"t":"2024-12-02T05:00:00Z","v":29515,"vw":39.5223},{"c":38.51,"h":38.85,"l":38.25,"n":104,"o":38.67,"t":"2024-12-03T05:00:00Z","v":4548,"vw":38.492918},{"c":38.7622,"h":39,"l":38.44,"n":43,"o":38.44,"t":"2024-12-04T05:00:00Z","v":3319,"vw":38.664731},{"c":38.8858,"h":38.9594,"l":38.7904,"n":30,"o":38.7904,"t":"2024-12-05T05:00:00Z","v":885,"vw":38.863308},{"c":38.14,"h":38.941,"l":38.14,"n":41,"o":38.941,"t":"2024-12-06T05:00:00Z","v":1557,"vw":38.760059},{"c":39.5451,"h":39.5451,"l":39.34,"n":29,"o":39.34,"t":"2024-12-09T05:00:00Z","v":693,"vw":39.34},{"c":39.98,"h":40.03,"l":39.66,"n":209,"o":39.66,"t":"2024-12-10T05:00:00Z","v":13289,"vw":39.824794},{"c":38.9352,"h":39.16,"l":38.54,"n":67,"o":39.0004,"t":"2024-12-11T05:00:00Z","v":2803,"vw":38.891021},{"c":39.6574,"h":39.84,"l":39.34,"n":30,"o":39.35,"t":"2024-12-12T05:00:00Z","v":1363,"vw":39.485706},{"c":40.5345,"h":40.7,"l":40.51,"n":33,"o":40.6,"t":"2024-12-13T05:00:00Z","v":1761,"vw":40.64375},{"c":41.0516,"h":41.0516,"l":40.93,"n":45,"o":40.93,"t":"2024-12-16T05:00:00Z","v":1529,"vw":40.994267},{"c":41.2556,"h":41.53,"l":41.065,"n":77,"o":41.53,"t":"2024-12-17T05:00:00Z","v":4743,"vw":41.362547},{"c":43.43,"h":43.66,"l":41.2495,"n":83,"o":41.49,"t":"2024-12-18T05:00:00Z","v":7168,"vw":42.670181},{"c":43.2562,"h":43.5099,"l":42.98,"n":106,"o":43.04,"t":"2024-12-19T05:00:00Z","v":9286,"vw":43.29911},{"c":43.5059,"h":44.011,"l":42.5,"n":84,"o":44.011,"t":"2024-12-20T05:00:00Z","v":6736,"vw":43.156997},{"c":42.4875,"h":43.2,"l":42.48,"n":48,"o":42.89,"t":"2024-12-23T05:00:00Z","v":5183,"vw":42.759754},{"c":42.8465,"h":42.8465,"l":42.625,"n":15,"o":42.625,"t":"2024-12-24T05:00:00Z","v":346,"vw":42.625},{"c":41.8184,"h":42.1273,"l":41.8184,"n":32,"o":42.1273,"t":"2024-12-26T05:00:00Z","v":284,"vw":42.1273},{"c":41.1371,"h":41.78,"l":40.77,"n":45,"o":40.81,"t":"2024-12-27T05:00:00Z","v":2847,"vw":41.042316},{"c":41.811,"h":42.46,"l":41.47,"n":33,"o":41.78,"t":"2024-12-30T05:00:00Z","v":2206,"vw":41.991334},{"c":41.9612,"h":42.035,"l":41.73,"n":24,"o":42,"t":"2024-12-31T05:00:00Z","v":1002,"vw":41.883846},{"c":42.06,"h":42.78,"l":42.03,"n":45,"o":42.03,"t":"2025-01-02T05:00:00Z","v":1598,"vw":42.264963},{"c":42.0877,"h":42.0877,"l":42.0877,"n":20,"o":42.0877,"t":"2025-01-03T05:00:00Z","v":114,"vw":42.0877},{"c":41.7115,"h":41.7115,"l":41,"n":43,"o":41.4,"t":"2025-01-06T05:00:00Z","v":1428,"vw":41.32503},{"c":41.8334,"h":41.8334,"l":41.71,"n":36,"o":41.71,"t":"2025-01-07T05:00:00Z","v":482,"vw":41.71},{"c":42.1119,"h":42.62,"l":42.11,"n":33,"o":42.52,"t":"2025-01-08T05:00:00Z","v":1746,"vw":42.528788},{"c":44.4639,"h":44.53,"l":43.62,"n":128,"o":43.75,"t":"2025-01-10T05:00:00Z","v":5739,"vw":44.163978},{"c":44.37,"h":45.45,"l":44.14,"n":110,"o":45.45,"t":"2025-01-13T05:00:00Z","v":4487,"vw":44.644985},{"c":44.6104,"h":44.88,"l":44.401,"n":43,"o":44.88,"t":"2025-01-14T05:00:00Z","v":3283,"vw":44.622798},{"c":43.2352,"h":43.59,"l":43.0957,"n":60,"o":43.45,"t":"2025-01-15T05:00:00Z","v":3424,"vw":43.453812},{"c":43.7181,"h":43.79,"l":43.5622,"n":52,"o":43.5622,"t":"2025-01-16T05:00:00Z","v":1543,"vw":43.681081},{"c":43.497,"h":43.497,"l":43.1,"n":49,"o":43.26,"t":"2025-01-17T05:00:00Z","v":1946,"vw":43.27309},{"c":41.9842,"h":42.39,"l":41.77,"n":85,"o":42.04,"t":"2025-01-21T05:00:00Z","v":5892,"vw":42.063796},{"c":41.9233,"h":41.98,"l":41.57,"n":48,"o":41.57,"t":"2025-01-22T05:00:00Z","v":3469,"vw":41.71235},{"c":41.2402,"h":41.74,"l":41.1147,"n":39,"o":41.74,"t":"2025-01-23T05:00:00Z","v":1464,"vw":41.303562},{"c":40.49,"h":41.2555,"l":40.345,"n":63,"o":41.2555,"t":"2025-01-24T05:00:00Z","v":3266,"vw":40.603023},{"c":41.3795,"h":41.73,"l":41.2597,"n":158,"o":41.39,"t":"2025-01-27T05:00:00Z","v":9243,"vw":41.441885},{"c":40.8396,"h":40.88,"l":40.63,"n":66,"o":40.76,"t":"2025-01-28T05:00:00Z","v":4932,"vw":40.793042},{"c":40.9261,"h":41,"l":40.35,"n":69,"o":40.35,"t":"2025-01-29T05:00:00Z","v":2273,"vw":40.91875},{"c":39.8874,"h":39.8948,"l":39.62,"n":65,"o":39.79,"t":"2025-01-30T05:00:00Z","v":4192,"vw":39.728153},{"c":40.7618,"h":40.7618,"l":39.81,"n":30,"o":39.94,"t":"2025-01-31T05:00:00Z","v":921,"vw":40.287078},{"c":41.515,"h":41.94,"l":41,"n":89,"o":41.33,"t":"2025-02-03T05:00:00Z","v":6527,"vw":41.49775},{"c":40.38,"h":41.55,"l":40.38,"n":41,"o":41.55,"t":"2025-02-04T05:00:00Z","v":2198,"vw":41.029808},{"c":39.7455,"h":40.45,"l":39.73,"n":42,"o":40.45,"t":"2025-02-05T05:00:00Z","v":1989,"vw":40.113404},{"c":39.3736,"h":39.5,"l":39.3,"n":49,"o":39.5,"t":"2025-02-06T05:00:00Z","v":2320,"vw":39.363851},{"c":40.4763,"h":40.53,"l":39.905,"n":51,"o":39.905,"t":"2025-02-07T05:00:00Z","v":1879,"vw":40.38262},{"c":40.2117,"h":40.4,"l":40.08,"n":37,"o":40.4,"t":"2025-02-10T05:00:00Z","v":971,"vw":40.335833},{"c":40.1898,"h":40.1898,"l":40.1898,"n":23,"o":40.1898,"t":"2025-02-11T05:00:00Z","v":350,"vw":40.1898},{"c":41.0628,"h":41.6074,"l":41.0628,"n":33,"o":41.6074,"t":"2025-02-12T05:00:00Z","v":857,"vw":41.405568},{"c":39.5857,"h":40.47,"l":39.5857,"n":73,"o":40.47,"t":"2025-02-13T05:00:00Z","v":2750,"vw":40.017141},{"c":39.531,"h":39.531,"l":39.445,"n":21,"o":39.445,"t":"2025-02-14T05:00:00Z","v":787,"vw":39.460319},{"c":38.7873,"h":38.9276,"l":38.7475,"n":44,"o":38.9276,"t":"2025-02-18T05:00:00Z","v":1778,"vw":38.780567},{"c":39.1495,"h":39.4,"l":39.12,"n":27,"o":39.4,"t":"2025-02-19T05:00:00Z","v":1947,"vw":39.253491},{"c":39.1074,"h":39.1074,"l":39.05,"n":27,"o":39.05,"t":"2025-02-20T05:00:00Z","v":735,"vw":39.05},{"c":39.8132,"h":39.86,"l":39.33,"n":37,"o":39.49,"t":"2025-02-21T05:00:00Z","v":2111,"vw":39.647956},{"c":40.1583,"h":40.24,"l":39.75,"n":46,"o":39.75,"t":"2025-02-24T05:00:00Z","v":1866,"vw":40.024871},{"c":39.4183,"h":39.68,"l":39.13,"n":59,"o":39.13,"t":"2025-02-25T05:00:00Z","v":1936,"vw":39.421963},{"c":39.3706,"h":39.385,"l":38.731,"n":64,"o":38.91,"t":"2025-02-26T05:00:00Z","v":2441,"vw":38.9398},{"c":39.9418,"h":39.9418,"l":39.151,"n":63,"o":39.28,"t":"2025-02-27T05:00:00Z","v":2637,"vw":39.47651},{"c":40.557,"h":41.02,"l":40.551,"n":116,"o":40.73,"t":"2025-02-28T05:00:00Z","v":4066,"vw":40.7916},{"c":39.7546,"h":39.92,"l":38.7888,"n":119,"o":39.25,"t":"2025-03-03T05:00:00Z","v":8112,"vw":39.354852},{"c":40.3514,"h":41.01,"l":39.6,"n":189,"o":40.14,"t":"2025-03-04T05:00:00Z","v":25543,"vw":40.666301},{"c":38.5746,"h":39.8,"l":38.48,"n":70,"o":39.8,"t":"2025-03-05T05:00:00Z","v":3539,"vw":38.987389},{"c":39.181,"h":39.181,"l":38.49,"n":99,"o":38.61,"t":"2025-03-06T05:00:00Z","v":6926,"vw":38.849012},{"c":38.6044,"h":39.499,"l":38.6044,"n":87,"o":38.985,"t":"2025-03-07T05:00:00Z","v":3091,"vw":39.188678},{"c":40.2466,"h":40.62,"l":39.61,"n":176,"o":39.7682,"t":"2025-03-10T04:00:00Z","v":14681,"vw":39.895758},{"c":40.7375,"h":41.2414,"l":40.391,"n":105,"o":40.5,"t":"2025-03-11T04:00:00Z","v":8218,"vw":40.962647},{"c":39.2732,"h":39.81,"l":39.13,"n":55,"o":39.81,"t":"2025-03-12T04:00:00Z","v":4460,"vw":39.509028},{"c":39.6439,"h":39.8,"l":39.339,"n":82,"o":39.49,"t":"2025-03-13T04:00:00Z","v":4724,"vw":39.617827},{"c":38.3982,"h":38.92,"l":38.351,"n":103,"o":38.92,"t":"2025-03-14T04:00:00Z","v":7390,"vw":38.55081},{"c":37.5496,"h":37.801,"l":37.441,"n":165,"o":37.801,"t":"2025-03-17T04:00:00Z","v":5307,"vw":37.623555},{"c":37.8181,"h":38.18,"l":37.811,"n":66,"o":38.18,"t":"2025-03-18T04:00:00Z","v":1434,"vw":37.979171},{"c":36.9906,"h":37.63,"l":36.85,"n":124,"o":37.55,"t":"2025-03-19T04:00:00Z","v":2377,"vw":37.306823},{"c":37.3795,"h":37.741,"l":37.3795,"n":71,"o":37.741,"t":"2025-03-20T04:00:00Z","v":1897,"vw":37.65525},{"c":37.4145,"h":37.8,"l":37.3508,"n":60,"o":37.8,"t":"2025-03-21T04:00:00Z","v":1754,"vw":37.591059},{"c":37.6044,"h":37.94,"l":37.541,"n":62,"o":37.94,"t":"2025-03-24T04:00:00Z","v":3004,"vw":37.66413},{"c":37.0526,"h":37.619,"l":37.0526,"n":73,"o":37.479,"t":"2025-03-25T04:00:00Z","v":9879,"vw":37.467924},{"c":37.8865,"h":37.8865,"l":37.45,"n":60,"o":37.45,"t":"2025-03-26T04:00:00Z","v":2993,"vw":37.790125},{"c":37.965,"h":38.05,"l":37.965,"n":37,"o":38.05,"t":"2025-03-27T04:00:00Z","v":737,"vw":38.026857},{"c":39.55,"h":39.7554,"l":39.26,"n":124,"o":39.61,"t":"2025-03-28T04:00:00Z","v":6958,"vw":39.515421},{"c":40.2238,"h":41.109,"l":40.2238,"n":256,"o":40.89,"t":"2025-03-31T04:00:00Z","v":12613,"vw":40.621255},{"c":40.7178,"h":41.4,"l":40.56,"n":96,"o":41.4,"t":"2025-04-01T04:00:00Z","v":2809,"vw":41.030461},{"c":40.6929,"h":41.66,"l":40.651,"n":113,"o":41.66,"t":"2025-04-02T04:00:00Z","v":5162,"vw":41.095756},{"c":44.07,"h":44.23,"l":42.8453,"n":282,"o":43.2,"t":"2025-04-03T04:00:00Z","v":37054,"vw":43.558442},{"c":49.42,"h":49.42,"l":46.52,"n":422,"o":47.77,"t":"2025-04-04T04:00:00Z","v":22404,"vw":48.262001},{"c":49.5,"h":52.06,"l":46.96,"n":465,"o":51.85,"t":"2025-04-07T04:00:00Z","v":28499,"vw":49.623221},{"c":49.1782,"h":50.001,"l":44.39,"n":235,"o":44.511,"t":"2025-04-08T04:00:00Z","v":15418,"vw":46.71619},{"c":42.0674,"h":49.92,"l":41.97,"n":220,"o":49,"t":"2025-04-09T04:00:00Z","v":11893,"vw":45.937088},{"c":45.14,"h":46.279,"l":43.4,"n":166,"o":43.4,"t":"2025-04-10T04:00:00Z","v":16769,"vw":45.5286},{"c":42.2175,"h":44.21,"l":42.2175,"n":107,"o":43.72,"t":"2025-04-11T04:00:00Z","v":5083,"vw":43.751913},{"c":40.8548,"h":41.51,"l":40.67,"n":86,"o":41.201,"t":"2025-04-14T04:00:00Z","v":3276,"vw":41.239767},{"c":40.2861,"h":40.449,"l":39.95,"n":110,"o":40.44,"t":"2025-04-15T04:00:00Z","v":11205,"vw":40.201161},{"c":41.0402,"h":41.32,"l":40.351,"n":120,"o":40.72,"t":"2025-04-16T04:00:00Z","v":5115,"vw":40.728068},{"c":39.4874,"h":39.54,"l":38.99,"n":138,"o":39.06,"t":"2025-04-17T04:00:00Z","v":10431,"vw":39.151824},{"c":39.6421,"h":40.02,"l":39.1916,"n":144,"o":39.318,"t":"2025-04-21T04:00:00Z","v":14052,"vw":39.649802},{"c":38.1505,"h":38.61,"l":37.815,"n":182,"o":38.61,"t":"2025-04-22T04:00:00Z","v":6227,"vw":38.190927},{"c":37.8519,"h":38.069,"l":37.05,"n":137,"o":37.14,"t":"2025-04-23T04:00:00Z","v":7668,"vw":37.54025},{"c":37.0792,"h":38,"l":37.0792,"n":57,"o":38,"t":"2025-04-24T04:00:00Z","v":1668,"vw":37.735172},{"c":36.5677,"h":37.12,"l":36.5677,"n":80,"o":37.08,"t":"2025-04-25T04:00:00Z","v":2852,"vw":36.981942},{"c":35.5003,"h":36.21,"l":35.5,"n":203,"o":36.15,"t":"2025-04-28T04:00:00Z","v":32568,"vw":35.827891},{"c":35.3187,"h":35.329,"l":35.29,"n":73,"o":35.31,"t":"2025-04-29T04:00:00Z","v":1331,"vw":35.307015},{"c":35.7933,"h":36.58,"l":35.71,"n":126,"o":36.4,"t":"2025-04-30T04:00:00Z","v":32128,"vw":36.36823},{"c":36.24,"h":36.24,"l":35.74,"n":68,"o":35.74,"t":"2025-05-01T04:00:00Z","v":6978,"vw":35.85053},{"c":35.4395,"h":35.87,"l":35.3301,"n":72,"o":35.805,"t":"2025-05-02T04:00:00Z","v":4013,"vw":35.605204},{"c":34.9584,"h":35.33,"l":34.9286,"n":71,"o":35,"t":"2025-05-05T04:00:00Z","v":2529,"vw":35.001957},{"c":34.9304,"h":35.1,"l":34.75,"n":52,"o":34.9221,"t":"2025-05-06T04:00:00Z","v":2362,"vw":34.859058},{"c":35.2766,"h":35.38,"l":35.12,"n":41,"o":35.2,"t":"2025-05-07T04:00:00Z","v":1770,"vw":35.178045},{"c":35.4557,"h":35.47,"l":35.25,"n":42,"o":35.47,"t":"2025-05-08T04:00:00Z","v":777,"vw":35.415},{"c":35.386,"h":35.4099,"l":35.1,"n":32,"o":35.1,"t":"2025-05-09T04:00:00Z","v":3059,"vw":35.336723},{"c":34.6452,"h":34.71,"l":34.6452,"n":76,"o":34.661,"t":"2025-05-12T04:00:00Z","v":1571,"vw":34.667857},{"c":35.0936,"h":35.15,"l":34.93,"n":45,"o":34.93,"t":"2025-05-13T04:00:00Z","v":2389,"vw":35.0425},{"c":35.8819,"h":35.89,"l":34.81,"n":43,"o":34.81,"t":"2025-05-14T04:00:00Z","v":2440,"vw":35.744348},{"c":35.0598,"h":35.45,"l":35.04,"n":37,"o":35.45,"t":"2025-05-15T04:00:00Z","v":1532,"vw":35.182262},{"c":34.8872,"h":35.2,"l":34.82,"n":52,"o":35.13,"t":"2025-05-16T04:00:00Z","v":2948,"vw":35.033329},{"c":34.9102,"h":35.1499,"l":34.9102,"n":45,"o":35.075,"t":"2025-05-19T04:00:00Z","v":1815,"vw":35.07119},{"c":34.4953,"h":34.719,"l":34.46,"n":100,"o":34.65,"t":"2025-05-20T04:00:00Z","v":8412,"vw":34.591131},{"c":35.0837,"h":35.1899,"l":34.519,"n":71,"o":34.6243,"t":"2025-05-21T04:00:00Z","v":6110,"vw":34.801862},{"c":35.1621,"h":35.25,"l":34.82,"n":70,"o":35.25,"t":"2025-05-22T04:00:00Z","v":5681,"vw":35.107249},{"c":34.6292,"h":35.01,"l":34.395,"n":96,"o":35.01,"t":"2025-05-23T04:00:00Z","v":4003,"vw":34.617452},{"c":32.749,"h":33.26,"l":32.65,"n":172,"o":33.26,"t":"2025-05-27T04:00:00Z","v":9026,"vw":32.768926},{"c":33.8898,"h":33.94,"l":33.6501,"n":79,"o":33.94,"t":"2025-05-28T04:00:00Z","v":5640,"vw":33.83772},{"c":33.5132,"h":33.79,"l":33.4701,"n":76,"o":33.67,"t":"2025-05-29T04:00:00Z","v":3549,"vw":33.595528},{"c":33.434,"h":33.94,"l":33.434,"n":41,"o":33.94,"t":"2025-05-30T04:00:00Z","v":1257,"vw":33.903571},{"c":32.5996,"h":33.3348,"l":32.5996,"n":65,"o":33.3,"t":"2025-06-02T04:00:00Z","v":1865,"vw":33.008375},{"c":33.3912,"h":33.51,"l":33.3,"n":94,"o":33.51,"t":"2025-06-03T04:00:00Z","v":5157,"vw":33.372488},{"c":33.4569,"h":33.5,"l":33.356,"n":46,"o":33.5,"t":"2025-06-04T04:00:00Z","v":1899,"vw":33.436776},{"c":34.1261,"h":34.1261,"l":34,"n":73,"o":34,"t":"2025-06-05T04:00:00Z","v":1667,"vw":34.081286},{"c":33.6882,"h":33.839,"l":33.6882,"n":38,"o":33.839,"t":"2025-06-06T04:00:00Z","v":1472,"vw":33.754006},{"c":33.6205,"h":33.6205,"l":33.41,"n":32,"o":33.62,"t":"2025-06-09T04:00:00Z","v":2210,"vw":33.42989},{"c":33.68,"h":33.9,"l":33.5955,"n":34,"o":33.68,"t":"2025-06-10T04:00:00Z","v":1088,"vw":33.765029},{"c":33.8827,"h":33.8827,"l":33.5,"n":37,"o":33.62,"t":"2025-06-11T04:00:00Z","v":1146,"vw":33.573987},{"c":33.4007,"h":33.51,"l":33.32,"n":48,"o":33.421,"t":"2025-06-12T04:00:00Z","v":1834,"vw":33.413552},{"c":34.0298,"h":34.055,"l":33.73,"n":61,"o":33.96,"t":"2025-06-13T04:00:00Z","v":1576,"vw":33.921247},{"c":33.8318,"h":33.8318,"l":33.4721,"n":40,"o":33.52,"t":"2025-06-16T04:00:00Z","v":1820,"vw":33.538871},{"c":34.6283,"h":34.78,"l":34.151,"n":67,"o":34.151,"t":"2025-06-17T04:00:00Z","v":4821,"vw":34.526975},{"c":33.94,"h":33.94,"l":33.59,"n":87,"o":33.8,"t":"2025-06-18T04:00:00Z","v":3706,"vw":33.726008},{"c":35.134,"h":35.134,"l":34.68,"n":129,"o":34.68,"t":"2025-06-20T04:00:00Z","v":10090,"vw":34.979597},{"c":34.9732,"h":35.99,"l":34.82,"n":211,"o":35.99,"t":"2025-06-23T04:00:00Z","v":30418,"vw":35.475559},{"c":34.2357,"h":34.53,"l":34.21,"n":92,"o":34.4816,"t":"2025-06-24T04:00:00Z","v":3599,"vw":34.436579},{"c":34.3234,"h":34.51,"l":34.2,"n":76,"o":34.23,"t":"2025-06-25T04:00:00Z","v":3902,"vw":34.321523},{"c":33.0353,"h":33.32,"l":32.82,"n":140,"o":33.25,"t":"2025-06-26T04:00:00Z","v":5086,"vw":33.098366},{"c":31.7552,"h":32.11,"l":31.55,"n":195,"o":31.96,"t":"2025-06-27T04:00:00Z","v":7697,"vw":31.815481},{"c":32.0607,"h":32.41,"l":32.03,"n":95,"o":32.41,"t":"2025-06-30T04:00:00Z","v":5299,"vw":32.13484},{"c":32.4668,"h":32.4668,"l":32.1,"n":135,"o":32.399,"t":"2025-07-01T04:00:00Z","v":7940,"vw":32.365728},{"c":32.8,"h":32.8,"l":32.5,"n":287,"o":32.672,"t":"2025-07-02T04:00:00Z","v":31827,"vw":32.645737},{"c":32.5054,"h":32.86,"l":32.35,"n":311,"o":32.86,"t":"2025-07-03T04:00:00Z","v":31467,"vw":32.495516},{"c":33.98,"h":34.15,"l":33.05,"n":473,"o":33.05,"t":"2025-07-07T04:00:00Z","v":41902,"vw":33.534911},{"c":33.6068,"h":33.99,"l":33.6,"n":195,"o":33.99,"t":"2025-07-08T04:00:00Z","v":28444,"vw":33.771957},{"c":33.56,"h":33.7624,"l":33.4021,"n":83,"o":33.6,"t":"2025-07-09T04:00:00Z","v":4708,"vw":33.613033},{"c":33.83,"h":34.2075,"l":33.71,"n":173,"o":34.12,"t":"2025-07-10T04:00:00Z","v":12648,"vw":33.942178},{"c":34.4703,"h":34.56,"l":34.16,"n":137,"o":34.32,"t":"2025-07-11T04:00:00Z","v":14932,"vw":34.463001},{"c":34.3253,"h":34.49,"l":34.19,"n":115,"o":34.4715,"t":"2025-07-14T04:00:00Z","v":10353,"vw":34.333236},{"c":35.0959,"h":35.132,"l":34.54,"n":108,"o":34.69,"t":"2025-07-15T04:00:00Z","v":4816,"vw":34.820224},{"c":34.7769,"h":35.2582,"l":34.7769,"n":184,"o":35.11,"t":"2025-07-16T04:00:00Z","v":20241,"vw":35.03529},{"c":34.3632,"h":34.63,"l":34.19,"n":144,"o":34.63,"t":"2025-07-17T04:00:00Z","v":9587,"vw":34.292154},{"c":34.9537,"h":35.0456,"l":34.65,"n":85,"o":34.65,"t":"2025-07-18T04:00:00Z","v":3898,"vw":34.874385},{"c":34.28,"h":34.4,"l":33.87,"n":175,"o":34.4,"t":"2025-07-21T04:00:00Z","v":25354,"vw":34.112834},{"c":33.8969,"h":34.01,"l":33.75,"n":68,"o":33.91,"t":"2025-07-22T04:00:00Z","v":4790,"vw":33.850228},{"c":30.66,"h":31.01,"l":30.6,"n":427,"o":31.01,"t":"2025-07-23T04:00:00Z","v":30211,"vw":30.802403},{"c":30.6003,"h":30.6003,"l":30.34,"n":199,"o":30.42,"t":"2025-07-24T04:00:00Z","v":20954,"vw":30.413454},{"c":31.24,"h":31.49,"l":31.23,"n":88,"o":31.45,"t":"2025-07-25T04:00:00Z","v":5992,"vw":31.399486},{"c":32.5191,"h":32.5781,"l":32.2829,"n":156,"o":32.4,"t":"2025-07-28T04:00:00Z","v":12288,"vw":32.423677},{"c":32.8467,"h":32.9077,"l":32.55,"n":61,"o":32.561,"t":"2025-07-29T04:00:00Z","v":5638,"vw":32.690346},{"c":32.785,"h":32.84,"l":32.35,"n":93,"o":32.56,"t":"2025-07-30T04:00:00Z","v":5450,"vw":32.572943},{"c":33.115,"h":33.27,"l":32.631,"n":138,"o":32.631,"t":"2025-07-31T04:00:00Z","v":7239,"vw":32.973549},{"c":32.6729,"h":33.23,"l":32.6729,"n":126,"o":32.93,"t":"2025-08-01T04:00:00Z","v":7901,"vw":33.044908},{"c":31.6547,"h":32.33,"l":31.65,"n":97,"o":32.185,"t":"2025-08-04T04:00:00Z","v":9634,"vw":31.846996},{"c":31.8678,"h":31.8678,"l":31.73,"n":55,"o":31.73,"t":"2025-08-05T04:00:00Z","v":1105,"vw":31.763435},{"c":31.0095,"h":31.34,"l":31,"n":72,"o":31.21,"t":"2025-08-06T04:00:00Z","v":1581,"vw":31.194},{"c":30.59,"h":30.79,"l":30.38,"n":92,"o":30.38,"t":"2025-08-07T04:00:00Z","v":7171,"vw":30.644486},{"c":29.5336,"h":29.8,"l":29.381,"n":200,"o":29.8,"t":"2025-08-08T04:00:00Z","v":32957,"vw":29.702029},{"c":29.7175,"h":29.7175,"l":29.36,"n":77,"o":29.36,"t":"2025-08-11T04:00:00Z","v":9781,"vw":29.46848},{"c":28.57,"h":28.9456,"l":28.49,"n":124,"o":28.9,"t":"2025-08-12T04:00:00Z","v":8859,"vw":28.721276},{"c":28.6325,"h":28.64,"l":28.559,"n":77,"o":28.559,"t":"2025-08-13T04:00:00Z","v":2851,"vw":28.596233},{"c":28.92,"h":29.05,"l":28.79,"n":75,"o":28.84,"t":"2025-08-14T04:00:00Z","v":6798,"vw":28.934652},{"c":27.931,"h":28,"l":27.8732,"n":160,"o":27.99,"t":"2025-08-15T04:00:00Z","v":34222,"vw":27.965257},{"c":27.8584,"h":28.03,"l":27.8,"n":125,"o":28.03,"t":"2025-08-18T04:00:00Z","v":3456,"vw":27.884603},{"c":28.06,"h":28.167,"l":27.86,"n":123,"o":27.99,"t":"2025-08-19T04:00:00Z","v":9330,"vw":28.078852},{"c":28.3027,"h":28.57,"l":28.2514,"n":178,"o":28.38,"t":"2025-08-20T04:00:00Z","v":29118,"vw":28.387335},{"c":29.006,"h":29.01,"l":28.8,"n":79,"o":28.875,"t":"2025-08-21T04:00:00Z","v":3717,"vw":28.933858},{"c":28.0824,"h":28.89,"l":27.87,"n":151,"o":28.89,"t":"2025-08-22T04:00:00Z","v":9699,"vw":28.097929},{"c":28.7412,"h":28.769,"l":28.47,"n":90,"o":28.53,"t":"2025-08-25T04:00:00Z","v":9969,"vw":28.596333},{"c":28.8449,"h":29.12,"l":28.8449,"n":35,"o":29.12,"t":"2025-08-26T04:00:00Z","v":613,"vw":29.051667},{"c":29.04,"h":29.52,"l":29.04,"n":59,"o":29.27,"t":"2025-08-27T04:00:00Z","v":5725,"vw":29.330991},{"c":28.5452,"h":28.571,"l":28.49,"n":48,"o":28.49,"t":"2025-08-28T04:00:00Z","v":850,"vw":28.5305},{"c":29.3263,"h":29.42,"l":29.23,"n":66,"o":29.25,"t":"2025-08-29T04:00:00Z","v":20985,"vw":29.282008},{"c":29.48,"h":29.9,"l":29.47,"n":100,"o":29.9,"t":"2025-09-02T04:00:00Z","v":3166,"vw":29.777107},{"c":29.6596,"h":29.78,"l":29.63,"n":65,"o":29.75,"t":"2025-09-03T04:00:00Z","v":1971,"vw":29.737366},{"c":29.0262,"h":29.4,"l":29.0218,"n":55,"o":29.4,"t":"2025-09-04T04:00:00Z","v":2214,"vw":29.097993},{"c":28.7443,"h":28.7443,"l":28.17,"n":77,"o":28.26,"t":"2025-09-05T04:00:00Z","v":4987,"vw":28.569298},{"c":27.4243,"h":27.879,"l":27.4243,"n":108,"o":27.8,"t":"2025-09-08T04:00:00Z","v":6013,"vw":27.683864},{"c":28.0409,"h":28.29,"l":28.0409,"n":79,"o":28.2,"t":"2025-09-09T04:00:00Z","v":3587,"vw":28.248128},{"c":27.825,"h":27.825,"l":27.825,"n":80,"o":27.825,"t":"2025-09-10T04:00:00Z","v":339,"vw":27.825},{"c":27.17,"h":27.25,"l":27.16,"n":73,"o":27.25,"t":"2025-09-11T04:00:00Z","v":1214,"vw":27.208657},{"c":27.5885,"h":27.79,"l":27.53,"n":47,"o":27.67,"t":"2025-09-12T04:00:00Z","v":1651,"vw":27.644128},{"c":27.2049,"h":27.251,"l":27.2049,"n":55,"o":27.2107,"t":"2025-09-15T04:00:00Z","v":1591,"vw":27.239213},{"c":27.1924,"h":27.2904,"l":27.14,"n":35,"o":27.25,"t":"2025-09-16T04:00:00Z","v":1854,"vw":27.219127},{"c":27.3361,"h":27.3361,"l":26.9558,"n":66,"o":27.278,"t":"2025-09-17T04:00:00Z","v":2640,"vw":27.111697},{"c":27.1004,"h":27.34,"l":27.0705,"n":72,"o":27.34,"t":"2025-09-18T04:00:00Z","v":2521,"vw":27.262146},{"c":27.52,"h":27.7987,"l":27.52,"n":63,"o":27.7987,"t":"2025-09-19T04:00:00Z","v":3268,"vw":27.623836},{"c":27.305,"h":27.66,"l":27.305,"n":41,"o":27.66,"t":"2025-09-22T04:00:00Z","v":512,"vw":27.510566},{"c":27.4446,"h":27.47,"l":27.28,"n":46,"o":27.34,"t":"2025-09-23T04:00:00Z","v":2337,"vw":27.333025},{"c":27.23,"h":27.295,"l":27.12,"n":55,"o":27.25,"t":"2025-09-24T04:00:00Z","v":3217,"vw":27.209632},{"c":27.565,"h":27.719,"l":27.565,"n":41,"o":27.6,"t":"2025-09-25T04:00:00Z","v":1266,"vw":27.6198},{"c":27.6291,"h":27.72,"l":27.605,"n":31,"o":27.72,"t":"2025-09-26T04:00:00Z","v":1204,"vw":27.6706},{"c":27.545,"h":27.6164,"l":27.545,"n":84,"o":27.55,"t":"2025-09-29T04:00:00Z","v":926,"vw":27.5666},{"c":27.7308,"h":28.019,"l":27.7308,"n":37,"o":27.8,"t":"2025-09-30T04:00:00Z","v":1304,"vw":27.961972},{"c":27.7963,"h":27.86,"l":27.51,"n":35,"o":27.51,"t":"2025-10-01T04:00:00Z","v":1981,"vw":27.666406},{"c":27.8353,"h":28.05,"l":27.56,"n":49,"o":27.56,"t":"2025-10-02T04:00:00Z","v":3708,"vw":27.827636},{"c":26.74,"h":26.98,"l":26.6,"n":89,"o":26.98,"t":"2025-10-03T04:00:00Z","v":3216,"vw":26.705977},{"c":25.7539,"h":26.07,"l":25.55,"n":156,"o":26.07,"t":"2025-10-06T04:00:00Z","v":11781,"vw":25.751387},{"c":26.5804,"h":26.5804,"l":26.06,"n":89,"o":26.06,"t":"2025-10-07T04:00:00Z","v":5133,"vw":26.402979},{"c":26.6851,"h":26.7704,"l":26.63,"n":65,"o":26.64,"t":"2025-10-08T04:00:00Z","v":5415,"vw":26.723611},{"c":26.8382,"h":26.8382,"l":26.6,"n":54,"o":26.6,"t":"2025-10-09T04:00:00Z","v":834,"vw":26.6},{"c":29.0115,"h":29.05,"l":27.9,"n":243,"o":28,"t":"2025-10-10T04:00:00Z","v":16981,"vw":28.54346},{"c":28.265,"h":28.65,"l":28.2,"n":188,"o":28.6,"t":"2025-10-13T04:00:00Z","v":5465,"vw":28.385296},{"c":27.7748,"h":28.15,"l":27.532,"n":61,"o":28.15,"t":"2025-10-14T04:00:00Z","v":1463,"vw":27.778421},{"c":26.9458,"h":27.27,"l":26.745,"n":104,"o":26.75,"t":"2025-10-15T04:00:00Z","v":7363,"vw":26.899005},{"c":26.756,"h":26.91,"l":26.5138,"n":57,"o":26.53,"t":"2025-10-16T04:00:00Z","v":4261,"vw":26.794843},{"c":26.5285,"h":26.64,"l":26.4301,"n":48,"o":26.45,"t":"2025-10-17T04:00:00Z","v":4181,"vw":26.565217},{"c":25.495,"h":25.63,"l":25.358,"n":126,"o":25.63,"t":"2025-10-20T04:00:00Z","v":14161,"vw":25.515311},{"c":26.0795,"h":26.22,"l":25.9585,"n":69,"o":26.22,"t":"2025-10-21T04:00:00Z","v":10128,"vw":26.120356},{"c":26.3599,"h":26.52,"l":26.2,"n":53,"o":26.2,"t":"2025-10-22T04:00:00Z","v":3940,"vw":26.36348},{"c":26.37,"h":26.46,"l":26.2628,"n":53,"o":26.36,"t":"2025-10-23T04:00:00Z","v":2816,"vw":26.344495},{"c":26.138,"h":26.19,"l":26.0996,"n":22,"o":26.19,"t":"2025-10-24T04:00:00Z","v":1157,"vw":26.120326},{"c":25.5643,"h":25.63,"l":25.51,"n":91,"o":25.511,"t":"2025-10-27T04:00:00Z","v":9116,"vw":25.569694},{"c":25.34,"h":25.5,"l":25.25,"n":49,"o":25.5,"t":"2025-10-28T04:00:00Z","v":5035,"vw":25.419408},{"c":25.7403,"h":26.03,"l":25.411,"n":75,"o":25.5862,"t":"2025-10-29T04:00:00Z","v":7127,"vw":25.614772},{"c":25.7253,"h":26,"l":25.58,"n":52,"o":26,"t":"2025-10-30T04:00:00Z","v":4002,"vw":25.777246},{"c":25.5739,"h":25.7395,"l":25.3728,"n":64,"o":25.7,"t":"2025-10-31T04:00:00Z","v":5935,"vw":25.634772},{"c":25.5001,"h":25.675,"l":25.5,"n":50,"o":25.599,"t":"2025-11-03T05:00:00Z","v":4022,"vw":25.610625},{"c":26.0572,"h":26.15,"l":25.68,"n":206,"o":25.82,"t":"2025-11-04T05:00:00Z","v":25917,"vw":25.961094},{"c":26.08,"h":26.62,"l":25.89,"n":135,"o":26.34,"t":"2025-11-05T05:00:00Z","v":15497,"vw":26.089362},{"c":25.9585,"h":26.089,"l":25.7659,"n":119,"o":25.85,"t":"2025-11-06T05:00:00Z","v":16224,"vw":25.986591},{"c":25.7871,"h":26.3,"l":25.7871,"n":123,"o":26.06,"t":"2025-11-07T05:00:00Z","v":13509,"vw":26.160209},{"c":25.4996,"h":25.8432,"l":25.47,"n":86,"o":25.73,"t":"2025-11-10T05:00:00Z","v":6070,"vw":25.684854},{"c":25.45,"h":25.67,"l":25.36,"n":54,"o":25.67,"t":"2025-11-11T05:00:00Z","v":3334,"vw":25.571729},{"c":25.1189,"h":25.29,"l":25.0252,"n":87,"o":25.29,"t":"2025-11-12T05:00:00Z","v":6685,"vw":25.107417},{"c":25.9161,"h":25.99,"l":25.36,"n":111,"o":25.59,"t":"2025-11-13T05:00:00Z","v":12367,"vw":25.740904},{"c":25.373,"h":25.83,"l":25.25,"n":171,"o":25.83,"t":"2025-11-14T05:00:00Z","v":11724,"vw":25.42112},{"c":26.3199,"h":26.48,"l":25.75,"n":318,"o":25.77,"t":"2025-11-17T05:00:00Z","v":24815,"vw":26.248969},{"c":27.3734,"h":27.74,"l":27.1,"n":387,"o":27.48,"t":"2025-11-18T05:00:00Z","v":52063,"vw":27.451329},{"c":27.4725,"h":27.61,"l":27.2,"n":223,"o":27.375,"t":"2025-11-19T05:00:00Z","v":19081,"vw":27.494823},{"c":28.3309,"h":28.3309,"l":27,"n":328,"o":27.04,"t":"2025-11-20T05:00:00Z","v":84455,"vw":27.743936},{"c":27.067,"h":27.79,"l":26.95,"n":541,"o":27.57,"t":"2025-11-21T05:00:00Z","v":81301,"vw":27.272809},{"c":26.7,"h":27.228,"l":26.6487,"n":156,"o":26.9601,"t":"2025-11-24T05:00:00Z","v":16084,"vw":26.976125},{"c":26.6161,"h":27.19,"l":26.5409,"n":133,"o":26.99,"t":"2025-11-25T05:00:00Z","v":11461,"vw":26.912094},{"c":25.73,"h":26.47,"l":25.62,"n":272,"o":26.47,"t":"2025-11-26T05:00:00Z","v":17796,"vw":25.882251},{"c":25.9333,"h":26.0265,"l":25.89,"n":58,"o":25.9,"t":"2025-11-28T05:00:00Z","v":6005,"vw":25.965903},{"c":26.231,"h":26.2899,"l":26.0296,"n":266,"o":26.24,"t":"2025-12-01T05:00:00Z","v":24897,"vw":26.118626},{"c":26.2688,"h":26.35,"l":26.14,"n":94,"o":26.19,"t":"2025-12-02T05:00:00Z","v":10271,"vw":26.212678},{"c":26.1951,"h":26.54,"l":26.1951,"n":146,"o":26.48,"t":"2025-12-03T05:00:00Z","v":13924,"vw":26.413022},{"c":25.5431,"h":25.6,"l":25.14,"n":129,"o":25.25,"t":"2025-12-04T05:00:00Z","v":16187,"vw":25.369629},{"c":25.56,"h":25.595,"l":25.35,"n":115,"o":25.3773,"t":"2025-12-05T05:00:00Z","v":16017,"vw":25.486517},{"c":25.85,"h":25.92,"l":25.56,"n":143,"o":25.56,"t":"2025-12-08T05:00:00Z","v":16327,"vw":25.803972},{"c":25.7492,"h":25.79,"l":25.52,"n":82,"o":25.61,"t":"2025-12-09T05:00:00Z","v":5735,"vw":25.707697},{"c":25.3736,"h":26.01,"l":25.2801,"n":132,"o":26.01,"t":"2025-12-10T05:00:00Z","v":9566,"vw":25.515754},{"c":25.2933,"h":25.62,"l":25.17,"n":112,"o":25.62,"t":"2025-12-11T05:00:00Z","v":5677,"vw":25.258247},{"c":25.3899,"h":25.545,"l":25.0801,"n":156,"o":25.14,"t":"2025-12-12T05:00:00Z","v":9045,"vw":25.391169},{"c":24.929,"h":25.01,"l":24.601,"n":166,"o":24.85,"t":"2025-12-15T05:00:00Z","v":11886,"vw":24.762391},{"c":25.4338,"h":25.54,"l":25.2,"n":109,"o":25.54,"t":"2025-12-16T05:00:00Z","v":9822,"vw":25.356364},{"c":26.1294,"h":26.16,"l":25.63,"n":123,"o":25.7105,"t":"2025-12-17T05:00:00Z","v":10430,"vw":25.911723},{"c":26.052,"h":26.06,"l":25.7,"n":158,"o":25.74,"t":"2025-12-18T05:00:00Z","v":10345,"vw":25.857376},{"c":25.6479,"h":25.68,"l":25.46,"n":124,"o":25.58,"t":"2025-12-19T05:00:00Z","v":16179,"vw":25.586768},{"c":25.745,"h":25.9,"l":25.73,"n":120,"o":25.75,"t":"2025-12-22T05:00:00Z","v":14340,"vw":25.81906},{"c":25.2551,"h":25.3355,"l":25.17,"n":95,"o":25.1885,"t":"2025-12-23T05:00:00Z","v":6500,"vw":25.232819},{"c":25.1,"h":25.34,"l":25.0488,"n":60,"o":25.34,"t":"2025-12-24T05:00:00Z","v":2559,"vw":25.082278},{"c":25.1618,"h":25.25,"l":25.16,"n":75,"o":25.16,"t":"2025-12-26T05:00:00Z","v":3921,"vw":25.218995},{"c":25.1198,"h":25.18,"l":25.0951,"n":55,"o":25.16,"t":"2025-12-29T05:00:00Z","v":3125,"vw":25.155283},{"c":25.1501,"h":25.1501,"l":25.05,"n":50,"o":25.12,"t":"2025-12-30T05:00:00Z","v":2372,"vw":25.074251},{"c":25.328,"h":25.45,"l":25.1401,"n":93,"o":25.3492,"t":"2025-12-31T05:00:00Z","v":4629,"vw":25.348536},{"c":25.0353,"h":25.275,"l":24.8,"n":93,"o":24.93,"t":"2026-01-02T05:00:00Z","v":16800,"vw":25.224771},{"c":23.8876,"h":24.38,"l":23.85,"n":138,"o":24.38,"t":"2026-01-05T05:00:00Z","v":19295,"vw":24.028805},{"c":23.85,"h":24.01,"l":23.83,"n":153,"o":23.98,"t":"2026-01-06T05:00:00Z","v":35596,"vw":23.906476},{"c":24.0172,"h":24.05,"l":23.86,"n":89,"o":23.98,"t":"2026-01-07T05:00:00Z","v":4144,"vw":23.965864},{"c":24.0451,"h":24.26,"l":24.03,"n":107,"o":24.26,"t":"2026-01-08T05:00:00Z","v":4041,"vw":24.097005},{"c":23.08,"h":23.44,"l":22.93,"n":182,"o":23.44,"t":"2026-01-09T05:00:00Z","v":13197,"vw":23.062775},{"c":22.71,"h":22.95,"l":22.705,"n":194,"o":22.95,"t":"2026-01-12T05:00:00Z","v":19285,"vw":22.795453},{"c":23.19,"h":23.23,"l":22.94,"n":102,"o":22.94,"t":"2026-01-13T05:00:00Z","v":10153,"vw":23.144236},{"c":22.89,"h":22.9099,"l":22.7,"n":201,"o":22.85,"t":"2026-01-14T05:00:00Z","v":14212,"vw":22.808207},{"c":22.7,"h":22.7,"l":22.4001,"n":101,"o":22.54,"t":"2026-01-15T05:00:00Z","v":8566,"vw":22.547947},{"c":22.69,"h":22.69,"l":22.4901,"n":84,"o":22.5727,"t":"2026-01-16T05:00:00Z","v":8565,"vw":22.651547},{"c":23.53,"h":23.6331,"l":23.2618,"n":252,"o":23.58,"t":"2026-01-20T05:00:00Z","v":26035,"vw":23.500816},{"c":22.9939,"h":23.31,"l":22.93,"n":119,"o":23.26,"t":"2026-01-21T05:00:00Z","v":9138,"vw":23.041221},{"c":22.97,"h":22.99,"l":22.79,"n":86,"o":22.99,"t":"2026-01-22T05:00:00Z","v":7329,"vw":22.924892},{"c":23.17,"h":23.57,"l":23,"n":180,"o":23.36,"t":"2026-01-23T05:00:00Z","v":37767,"vw":23.384783},{"c":23.01,"h":23.11,"l":22.67,"n":154,"o":22.99,"t":"2026-01-26T05:00:00Z","v":17084,"vw":22.845183},{"c":22.49,"h":22.555,"l":22.31,"n":105,"o":22.47,"t":"2026-01-27T05:00:00Z","v":8051,"vw":22.475122},{"c":22.7301,"h":22.99,"l":22.7301,"n":86,"o":22.83,"t":"2026-01-28T05:00:00Z","v":9386,"vw":22.894877},{"c":22.36,"h":22.88,"l":22.25,"n":147,"o":22.26,"t":"2026-01-29T05:00:00Z","v":14327,"vw":22.713792},{"c":22.57,"h":22.57,"l":22.27,"n":111,"o":22.54,"t":"2026-01-30T05:00:00Z","v":21485,"vw":22.447247},{"c":22.49,"h":22.8,"l":22.32,"n":76,"o":22.8,"t":"2026-02-02T05:00:00Z","v":4958,"vw":22.572601},{"c":22.15,"h":22.4299,"l":22.07,"n":121,"o":22.11,"t":"2026-02-03T05:00:00Z","v":10465,"vw":22.217586},{"c":21.71,"h":21.8099,"l":21.24,"n":275,"o":21.53,"t":"2026-02-04T05:00:00Z","v":42162,"vw":21.556952},{"c":22.33,"h":22.33,"l":22.02,"n":161,"o":22.04,"t":"2026-02-05T05:00:00Z","v":14375,"vw":22.118895},{"c":20.5954,"h":21.17,"l":20.595,"n":381,"o":21.17,"t":"2026-02-06T05:00:00Z","v":56334,"vw":20.697107},{"c":19.92,"h":20.38,"l":19.71,"n":296,"o":20.38,"t":"2026-02-09T05:00:00Z","v":63486,"vw":19.960801},{"c":19.03,"h":19.14,"l":18.7201,"n":362,"o":19.14,"t":"2026-02-10T05:00:00Z","v":106863,"vw":18.922207},{"c":18.6,"h":18.919,"l":18.53,"n":372,"o":18.74,"t":"2026-02-11T05:00:00Z","v":59144,"vw":18.737298},{"c":18.865,"h":18.99,"l":18.55,"n":419,"o":18.75,"t":"2026-02-12T05:00:00Z","v":51889,"vw":18.793231},{"c":18.755,"h":19.03,"l":18.68,"n":178,"o":18.88,"t":"2026-02-13T05:00:00Z","v":25310,"vw":18.834265},{"c":19.49,"h":19.87,"l":19.41,"n":226,"o":19.85,"t":"2026-02-17T05:00:00Z","v":32156,"vw":19.607872},{"c":19.7,"h":19.7121,"l":19.42,"n":141,"o":19.45,"t":"2026-02-18T05:00:00Z","v":13982,"vw":19.579984},{"c":19.79,"h":19.9999,"l":19.79,"n":199,"o":19.95,"t":"2026-02-19T05:00:00Z","v":18397,"vw":19.903447},{"c":19.6662,"h":20.15,"l":19.59,"n":139,"o":20.11,"t":"2026-02-20T05:00:00Z","v":11847,"vw":19.741874},{"c":19.78,"h":19.78,"l":19.445,"n":157,"o":19.67,"t":"2026-02-23T05:00:00Z","v":11018,"vw":19.630681},{"c":19.72,"h":20.11,"l":19.68,"n":181,"o":20.11,"t":"2026-02-24T05:00:00Z","v":14564,"vw":19.832187},{"c":19.2428,"h":19.44,"l":19.22,"n":178,"o":19.34,"t":"2026-02-25T05:00:00Z","v":13551,"vw":19.3082},{"c":19.22,"h":19.44,"l":19.14,"n":167,"o":19.17,"t":"2026-02-26T05:00:00Z","v":14994,"vw":19.255792},{"c":19.36,"h":19.36,"l":19.17,"n":197,"o":19.33,"t":"2026-02-27T05:00:00Z","v":15259,"vw":19.313235},{"c":20.18,"h":20.57,"l":20.18,"n":261,"o":20.4,"t":"2026-03-02T05:00:00Z","v":41372,"vw":20.36819},{"c":21.77,"h":23.06,"l":21.64,"n":918,"o":22.6,"t":"2026-03-03T05:00:00Z","v":226353,"vw":22.65079},{"c":20.8309,"h":21.66,"l":20.73,"n":346,"o":21.48,"t":"2026-03-04T05:00:00Z","v":38358,"vw":21.122368},{"c":22.19,"h":22.5799,"l":21.5,"n":303,"o":21.9,"t":"2026-03-05T05:00:00Z","v":25987,"vw":22.115286},{"c":22.74,"h":23.0799,"l":22.55,"n":332,"o":23,"t":"2026-03-06T05:00:00Z","v":24000,"vw":22.834147},{"c":22.24,"h":23.73,"l":22.15,"n":537,"o":23.47,"t":"2026-03-09T04:00:00Z","v":64669,"vw":23.180034},{"c":21.88,"h":22.03,"l":20.82,"n":230,"o":21.735,"t":"2026-03-10T04:00:00Z","v":49206,"vw":21.491763},{"c":22.28,"h":22.615,"l":21.8801,"n":174,"o":22.5,"t":"2026-03-11T04:00:00Z","v":31295,"vw":22.339394},{"c":23.07,"h":23.23,"l":22.5201,"n":218,"o":22.88,"t":"2026-03-12T04:00:00Z","v":19845,"vw":22.948849},{"c":23.72,"h":23.72,"l":22.62,"n":187,"o":22.77,"t":"2026-03-13T04:00:00Z","v":17623,"vw":23.313254},{"c":22.5802,"h":23.11,"l":22.15,"n":181,"o":23.11,"t":"2026-03-16T04:00:00Z","v":21134,"vw":22.67131},{"c":22.5783,"h":22.8,"l":22.11,"n":184,"o":22.32,"t":"2026-03-17T04:00:00Z","v":18298,"vw":22.54701},{"c":23.07,"h":23.11,"l":22.58,"n":174,"o":22.9007,"t":"2026-03-18T04:00:00Z","v":11879,"vw":22.893332},{"c":23.1,"h":24.1,"l":22.65,"n":306,"o":24.09,"t":"2026-03-19T04:00:00Z","v":33881,"vw":23.668937},{"c":24.79,"h":25,"l":23.335,"n":417,"o":23.35,"t":"2026-03-20T04:00:00Z","v":53757,"vw":24.280778},{"c":23.0988,"h":23.64,"l":22.63,"n":518,"o":23.24,"t":"2026-03-23T04:00:00Z","v":68715,"vw":23.222869},{"c":23.4,"h":23.8,"l":23.15,"n":232,"o":23.44,"t":"2026-03-24T04:00:00Z","v":26694,"vw":23.427041},{"c":22.42,"h":22.7699,"l":22.2,"n":196,"o":22.4,"t":"2026-03-25T04:00:00Z","v":23685,"vw":22.379628},{"c":23.83,"h":24.05,"l":22.71,"n":722,"o":23.2,"t":"2026-03-26T04:00:00Z","v":98847,"vw":23.22647},{"c":24.27,"h":24.49,"l":23.67,"n":400,"o":24.03,"t":"2026-03-27T04:00:00Z","v":58961,"vw":24.014553},{"c":24.31,"h":24.7,"l":23.4,"n":291,"o":23.4,"t":"2026-03-30T04:00:00Z","v":36612,"vw":23.952334},{"c":22.5353,"h":24.01,"l":22.52,"n":449,"o":23.67,"t":"2026-03-31T04:00:00Z","v":71085,"vw":23.162221},{"c":21.38,"h":21.75,"l":20.8801,"n":448,"o":21.32,"t":"2026-04-01T04:00:00Z","v":74796,"vw":21.127914},{"c":22.0424,"h":22.99,"l":21.77,"n":403,"o":22.8,"t":"2026-04-02T04:00:00Z","v":50785,"vw":22.12983},{"c":21.86,"h":22.29,"l":21.65,"n":237,"o":21.99,"t":"2026-04-06T04:00:00Z","v":39219,"vw":21.911924},{"c":21.8754,"h":22.83,"l":21.85,"n":325,"o":22.67,"t":"2026-04-07T04:00:00Z","v":43780,"vw":22.578179},{"c":19.9,"h":20.27,"l":19.51,"n":509,"o":19.7,"t":"2026-04-08T04:00:00Z","v":69200,"vw":19.904955},{"c":20.49,"h":21.2,"l":19.951,"n":335,"o":20.65,"t":"2026-04-09T04:00:00Z","v":57428,"vw":20.642829},{"c":20.4912,"h":20.8,"l":20.18,"n":160,"o":20.54,"t":"2026-04-10T04:00:00Z","v":29648,"vw":20.525441},{"c":20.3,"h":21.22,"l":20.1701,"n":243,"o":21.11,"t":"2026-04-13T04:00:00Z","v":41590,"vw":20.697656},{"c":19.9398,"h":20.59,"l":19.76,"n":204,"o":20.01,"t":"2026-04-14T04:00:00Z","v":19182,"vw":20.105514},{"c":20.09,"h":20.2,"l":20.04,"n":115,"o":20.17,"t":"2026-04-15T04:00:00Z","v":5210,"vw":20.110463},{"c":20.26,"h":20.34,"l":19.835,"n":222,"o":19.91,"t":"2026-04-16T04:00:00Z","v":51758,"vw":19.977797},{"c":19.6,"h":19.77,"l":19.24,"n":208,"o":19.7,"t":"2026-04-17T04:00:00Z","v":35757,"vw":19.455809},{"c":20.04,"h":20.2,"l":19.85,"n":151,"o":20.08,"t":"2026-04-20T04:00:00Z","v":19908,"vw":20.036768},{"c":20.64,"h":21,"l":20.1878,"n":293,"o":20.44,"t":"2026-04-21T04:00:00Z","v":36577,"vw":20.474342},{"c":20.91,"h":20.91,"l":20.45,"n":194,"o":20.86,"t":"2026-04-22T04:00:00Z","v":24509,"vw":20.731198},{"c":21.0164,"h":21.64,"l":20.39,"n":256,"o":20.87,"t":"2026-04-23T04:00:00Z","v":34457,"vw":21.021384},{"c":20.8912,"h":21.345,"l":20.76,"n":244,"o":20.89,"t":"2026-04-24T04:00:00Z","v":32283,"vw":21.093201},{"c":20.7602,"h":20.9299,"l":20.32,"n":228,"o":20.43,"t":"2026-04-27T04:00:00Z","v":36136,"vw":20.580463},{"c":20.8119,"h":21.18,"l":20.55,"n":365,"o":20.755,"t":"2026-04-28T04:00:00Z","v":62719,"vw":20.798287},{"c":21.3339,"h":21.4883,"l":20.92,"n":227,"o":21.0599,"t":"2026-04-29T04:00:00Z","v":32566,"vw":21.170162},{"c":19.9927,"h":20.615,"l":19.805,"n":386,"o":20.56,"t":"2026-04-30T04:00:00Z","v":54806,"vw":20.218424},{"c":20.4001,"h":20.704,"l":20.1,"n":195,"o":20.39,"t":"2026-05-01T04:00:00Z","v":41705,"vw":20.401547},{"c":20.6283,"h":20.7,"l":20.11,"n":274,"o":20.48,"t":"2026-05-04T04:00:00Z","v":42841,"vw":20.303584},{"c":20.0235,"h":20.365,"l":19.9,"n":241,"o":20.14,"t":"2026-05-05T04:00:00Z","v":45630,"vw":20.180541},{"c":18.9068,"h":19.5,"l":18.7886,"n":209,"o":18.96,"t":"2026-05-06T04:00:00Z","v":46238,"vw":19.002344},{"c":19.1454,"h":19.26,"l":18.69,"n":361,"o":18.71,"t":"2026-05-07T04:00:00Z","v":91651,"vw":19.004568},{"c":18.6766,"h":18.9,"l":18.59,"n":305,"o":18.6799,"t":"2026-05-08T04:00:00Z","v":71029,"vw":18.693245},{"c":18.6849,"h":18.85,"l":18.52,"n":77,"o":18.716,"t":"2026-05-11T04:00:00Z","v":4816,"vw":18.699148},{"c":18.75,"h":19.095,"l":18.62,"n":259,"o":18.82,"t":"2026-05-12T04:00:00Z","v":52882,"vw":18.8988},{"c":18.3148,"h":18.59,"l":18.18,"n":318,"o":18.51,"t":"2026-05-13T04:00:00Z","v":81646,"vw":18.35088},{"c":18.803,"h":19.08,"l":18.54,"n":183,"o":19.08,"t":"2026-05-14T04:00:00Z","v":27457,"vw":18.721023},{"c":19.24,"h":19.3,"l":18.905,"n":214,"o":19.3,"t":"2026-05-15T04:00:00Z","v":46771,"vw":19.091302},{"c":19.3935,"h":19.5,"l":19.0654,"n":107,"o":19.27,"t":"2026-05-18T04:00:00Z","v":15752,"vw":19.337353},{"c":19.45,"h":19.75,"l":19.25,"n":116,"o":19.6,"t":"2026-05-19T04:00:00Z","v":11721,"vw":19.620164},{"c":19.14,"h":19.75,"l":19.09,"n":253,"o":19.75,"t":"2026-05-20T04:00:00Z","v":36022,"vw":19.4155},{"c":19.1018,"h":19.7,"l":19,"n":82,"o":19.7,"t":"2026-05-21T04:00:00Z","v":8814,"vw":19.163414},{"c":18.9749,"h":19.14,"l":18.85,"n":78,"o":19.06,"t":"2026-05-22T04:00:00Z","v":13971,"vw":18.980211},{"c":18.41,"h":18.6,"l":18.26,"n":239,"o":18.6,"t":"2026-05-26T04:00:00Z","v":32943,"vw":18.420906},{"c":18.7248,"h":18.85,"l":18.58,"n":113,"o":18.73,"t":"2026-05-27T04:00:00Z","v":19235,"vw":18.757246},{"c":18.51,"h":18.51,"l":18.3591,"n":60,"o":18.4249,"t":"2026-05-28T04:00:00Z","v":3150,"vw":18.381737},{"c":18.4355,"h":18.5,"l":18.32,"n":137,"o":18.48,"t":"2026-05-29T04:00:00Z","v":7949,"vw":18.410304},{"c":18.4596,"h":18.63,"l":18.31,"n":108,"o":18.53,"t":"2026-06-01T04:00:00Z","v":8402,"vw":18.471147},{"c":18.18,"h":18.5,"l":18.14,"n":200,"o":18.41,"t":"2026-06-02T04:00:00Z","v":26799,"vw":18.274371},{"c":18.13,"h":18.1685,"l":17.94,"n":158,"o":18.09,"t":"2026-06-03T04:00:00Z","v":19397,"vw":18.084012},{"c":18.0318,"h":18.315,"l":17.772,"n":168,"o":18.315,"t":"2026-06-04T04:00:00Z","v":39384,"vw":18.081127},{"c":19.3385,"h":19.37,"l":18.405,"n":287,"o":18.405,"t":"2026-06-05T04:00:00Z","v":39073,"vw":18.891816},{"c":18.81,"h":18.89,"l":18.5121,"n":183,"o":18.89,"t":"2026-06-08T04:00:00Z","v":25900,"vw":18.673241},{"c":19.2304,"h":19.75,"l":18.45,"n":176,"o":18.6838,"t":"2026-06-09T04:00:00Z","v":16303,"vw":19.337373},{"c":19.84,"h":19.91,"l":19.35,"n":209,"o":19.54,"t":"2026-06-10T04:00:00Z","v":27183,"vw":19.734533},{"c":18.68,"h":19.68,"l":18.61,"n":117,"o":19.37,"t":"2026-06-11T04:00:00Z","v":11012,"vw":19.263244},{"c":18.41,"h":18.57,"l":18.2783,"n":89,"o":18.57,"t":"2026-06-12T04:00:00Z","v":5654,"vw":18.384755},{"c":17.7101,"h":17.88,"l":17.54,"n":192,"o":17.54,"t":"2026-06-15T04:00:00Z","v":16752,"vw":17.777926},{"c":17.695,"h":17.75,"l":17.39,"n":109,"o":17.475,"t":"2026-06-16T04:00:00Z","v":5681,"vw":17.556966},{"c":17.5522,"h":17.63,"l":17.0701,"n":265,"o":17.2434,"t":"2026-06-17T04:00:00Z","v":42507,"vw":17.277278},{"c":16.8995,"h":17.04,"l":16.79,"n":187,"o":16.88,"t":"2026-06-18T04:00:00Z","v":14492,"vw":16.871927},{"c":16.67,"h":16.7,"l":16.53,"n":115,"o":16.6,"t":"2026-06-22T04:00:00Z","v":11062,"vw":16.624874},{"c":18.19,"h":18.26,"l":17.9509,"n":212,"o":18.22,"t":"2026-06-23T04:00:00Z","v":22298,"vw":18.129756},{"c":17.9746,"h":18.25,"l":17.8101,"n":74,"o":18.01,"t":"2026-06-24T04:00:00Z","v":4969,"vw":18.038835},{"c":17.7018,"h":17.73,"l":17.4501,"n":85,"o":17.5,"t":"2026-06-25T04:00:00Z","v":8735,"vw":17.540216},{"c":17.98,"h":18.19,"l":17.87,"n":116,"o":18.17,"t":"2026-06-26T04:00:00Z","v":8216,"vw":17.925552},{"c":17.7982,"h":18.285,"l":17.71,"n":127,"o":17.98,"t":"2026-06-29T04:00:00Z","v":5203,"vw":17.997362},{"c":17.756,"h":17.831,"l":17.71,"n":130,"o":17.831,"t":"2026-06-30T04:00:00Z","v":2333,"vw":17.75723},{"c":17.919,"h":17.919,"l":17.62,"n":120,"o":17.87,"t":"2026-07-01T04:00:00Z","v":6386,"vw":17.790001},{"c":17.8523,"h":18.0001,"l":17.39,"n":151,"o":17.57,"t":"2026-07-02T04:00:00Z","v":8831,"vw":17.77527},{"c":16.9962,"h":17.145,"l":16.9962,"n":148,"o":17.145,"t":"2026-07-06T04:00:00Z","v":6306,"vw":17.06775},{"c":17.82,"h":17.8515,"l":17.71,"n":137,"o":17.71,"t":"2026-07-07T04:00:00Z","v":7538,"vw":17.766636},{"c":18.05,"h":18.52,"l":18.05,"n":167,"o":18.47,"t":"2026-07-08T04:00:00Z","v":6889,"vw":18.363906},{"c":17.6542,"h":17.92,"l":17.5801,"n":74,"o":17.92,"t":"2026-07-09T04:00:00Z","v":1851,"vw":17.692496},{"c":17.255,"h":17.49,"l":17.2,"n":105,"o":17.49,"t":"2026-07-10T04:00:00Z","v":3668,"vw":17.315296},{"c":17.9536,"h":18.0599,"l":17.702,"n":91,"o":17.78,"t":"2026-07-13T04:00:00Z","v":1854,"vw":17.850414},{"c":17.4548,"h":17.5299,"l":17.18,"n":62,"o":17.18,"t":"2026-07-14T04:00:00Z","v":1739,"vw":17.32144},{"c":17.6352,"h":17.76,"l":17.45,"n":57,"o":17.54,"t":"2026-07-15T04:00:00Z","v":1559,"vw":17.637116},{"c":18.2133,"h":18.32,"l":18.04,"n":114,"o":18.05,"t":"2026-07-16T04:00:00Z","v":9222,"vw":18.171385},{"c":18.79,"h":19.36,"l":18.713,"n":142,"o":19.36,"t":"2026-07-17T04:00:00Z","v":8741,"vw":19.109473},{"c":18.7884,"h":18.7884,"l":18.45,"n":76,"o":18.45,"t":"2026-07-20T04:00:00Z","v":1455,"vw":18.539325},{"c":17.9243,"h":18.24,"l":17.86,"n":128,"o":17.9101,"t":"2026-07-21T04:00:00Z","v":5721,"vw":17.956905},{"c":18.1377,"h":18.17,"l":18,"n":94,"o":18.1,"t":"2026-07-22T04:00:00Z","v":2878,"vw":18.095853},{"c":18.5524,"h":18.67,"l":18.3,"n":108,"o":18.3,"t":"2026-07-23T04:00:00Z","v":6777,"vw":18.566948},{"c":18.495,"h":18.53,"l":18.2001,"n":71,"o":18.49,"t":"2026-07-24T04:00:00Z","v":2498,"vw":18.429927},{"c":18.3688,"h":18.45,"l":18.1,"n":85,"o":18.1,"t":"2026-07-27T04:00:00Z","v":1631,"vw":18.292931},{"c":19.0048,"h":19.28,"l":18.82,"n":151,"o":19.1,"t":"2026-07-28T04:00:00Z","v":9278,"vw":19.101681},{"c":19.3191,"h":19.34,"l":18.63,"n":144,"o":19.0388,"t":"2026-07-29T04:00:00Z","v":14667,"vw":18.989547},{"c":17.538,"h":18.54,"l":17.5079,"n":146,"o":18.54,"t":"2026-07-30T04:00:00Z","v":6647,"vw":18.017622},{"c":17.8144,"h":18.24,"l":17.67,"n":107,"o":18.02,"t":"2026-07-31T04:00:00Z","v":15227,"vw":17.897282},{"c":17.7401,"h":18.1999,"l":17.73,"n":90,"o":18.1999,"t":"2026-08-03T04:00:00Z","v":6884,"vw":17.891439},{"c":17.06,"h":17.42,"l":17.0075,"n":95,"o":17.42,"t":"2026-08-04T04:00:00Z","v":6358,"vw":17.232006},{"c":16.8472,"h":16.85,"l":16.5699,"n":96,"o":16.75,"t":"2026-08-05T04:00:00Z","v":5770,"vw":16.789971},{"c":16.9229,"h":17.04,"l":16.8314,"n":79,"o":17.04,"t":"2026-08-06T04:00:00Z","v":2894,"vw":16.929702},{"c":16.3269,"h":16.49,"l":16.28,"n":146,"o":16.28,"t":"2026-08-07T04:00:00Z","v":3494,"vw":16.411576},{"c":16.578,"h":16.62,"l":16.4353,"n":84,"o":16.44,"t":"2026-08-10T04:00:00Z","v":9877,"vw":16.501059},{"c":16.5052,"h":16.5052,"l":16.41,"n":84,"o":16.4899,"t":"2026-08-11T04:00:00Z","v":2939,"vw":16.451595},{"c":16.0212,"h":16.05,"l":15.861,"n":139,"o":16.05,"t":"2026-08-12T04:00:00Z","v":11643,"vw":15.964085},{"c":15.785,"h":15.9,"l":15.72,"n":106,"o":15.9,"t":"2026-08-13T04:00:00Z","v":3654,"vw":15.798565},{"c":15.916,"h":15.94,"l":15.73,"n":85,"o":15.78,"t":"2026-08-14T04:00:00Z","v":2584,"vw":15.85596},{"c":15.935,"h":16.24,"l":15.765,"n":81,"o":15.879,"t":"2026-08-17T04:00:00Z","v":6117,"vw":16.008249},{"c":16.7935,"h":16.8,"l":16.4,"n":119,"o":16.51,"t":"2026-08-18T04:00:00Z","v":6653,"vw":16.576361},{"c":17.0282,"h":17.13,"l":16.66,"n":114,"o":16.66,"t":"2026-08-19T04:00:00Z","v":7694,"vw":16.930166},{"c":17.2086,"h":17.2507,"l":16.9858,"n":85,"o":16.99,"t":"2026-08-20T04:00:00Z","v":3945,"vw":17.124977},{"c":16.8641,"h":17.02,"l":16.7,"n":105,"o":16.74,"t":"2026-08-21T04:00:00Z","v":9327,"vw":16.823983},{"c":17.005,"h":17.16,"l":16.92,"n":132,"o":16.92,"t":"2026-08-24T04:00:00Z","v":12325,"vw":17.076597},{"c":16.7357,"h":16.9,"l":16.7357,"n":90,"o":16.8,"t":"2026-08-25T04:00:00Z","v":7403,"vw":16.802439},{"c":16.78,"h":16.78,"l":16.7,"n":61,"o":16.7,"t":"2026-08-26T04:00:00Z","v":678,"vw":16.7},{"c":16.6672,"h":16.6672,"l":16.6672,"n":57,"o":16.6672,"t":"2026-08-27T04:00:00Z","v":414,"vw":16.6672},{"c":16.6745,"h":16.78,"l":16.51,"n":83,"o":16.51,"t":"2026-08-28T04:00:00Z","v":1442,"vw":16.640051},{"c":16.6435,"h":16.72,"l":16.62,"n":84,"o":16.62,"t":"2026-08-31T04:00:00Z","v":1246,"vw":16.661847},{"c":16.8802,"h":16.95,"l":16.69,"n":121,"o":16.78,"t":"2026-09-01T04:00:00Z","v":8359,"vw":16.812008},{"c":16.635,"h":16.881,"l":16.635,"n":86,"o":16.847,"t":"2026-09-02T04:00:00Z","v":8869,"vw":16.723039},{"c":16,"h":16.2,"l":15.87,"n":217,"o":16.2,"t":"2026-09-03T04:00:00Z","v":19897,"vw":16.103631},{"c":15.8591,"h":15.97,"l":15.78,"n":112,"o":15.97,"t":"2026-09-04T04:00:00Z","v":21032,"vw":15.841726},{"c":15.9717,"h":15.9717,"l":15.805,"n":115,"o":15.83,"t":"2026-09-08T04:00:00Z","v":3584,"vw":15.859036},{"c":16.27,"h":16.27,"l":16.02,"n":173,"o":16.125,"t":"2026-09-09T04:00:00Z","v":9861,"vw":16.165893},{"c":16.4661,"h":16.48,"l":16.21,"n":147,"o":16.28,"t":"2026-09-10T04:00:00Z","v":54537,"vw":16.339907},{"c":15.7177,"h":15.81,"l":15.66,"n":203,"o":15.71,"t":"2026-09-11T04:00:00Z","v":18876,"vw":15.73998},{"c":16.0384,"h":16.15,"l":16,"n":171,"o":16.1443,"t":"2026-09-14T04:00:00Z","v":33123,"vw":16.075538},{"c":16.3002,"h":16.35,"l":16.28,"n":79,"o":16.3201,"t":"2026-09-15T04:00:00Z","v":4546,"vw":16.309477},{"c":16.2825,"h":16.519,"l":15.96,"n":108,"o":15.96,"t":"2026-09-16T04:00:00Z","v":3982,"vw":16.226312},{"c":15.9484,"h":15.9484,"l":15.7958,"n":126,"o":15.801,"t":"2026-09-17T04:00:00Z","v":5931,"vw":15.817653},{"c":16.25,"h":16.4647,"l":16.25,"n":146,"o":16.3,"t":"2026-09-18T04:00:00Z","v":31852,"vw":16.336336},{"c":15.93,"h":16.08,"l":15.91,"n":85,"o":15.94,"t":"2026-09-21T04:00:00Z","v":12684,"vw":15.973889},{"c":15.6937,"h":15.89,"l":15.66,"n":72,"o":15.77,"t":"2026-09-22T04:00:00Z","v":2167,"vw":15.795145},{"c":16.04,"h":16.09,"l":15.785,"n":92,"o":15.95,"t":"2026-09-23T04:00:00Z","v":2993,"vw":15.958811},{"c":16.435,"h":16.7,"l":16.435,"n":100,"o":16.61,"t":"2026-09-24T04:00:00Z","v":2785,"vw":16.56963},{"c":15.7158,"h":16.04,"l":15.7158,"n":81,"o":16.04,"t":"2026-09-25T04:00:00Z","v":2105,"vw":15.898695},{"c":16.0894,"h":16.255,"l":15.92,"n":73,"o":16.055,"t":"2026-09-28T04:00:00Z","v":2061,"vw":16.027495},{"c":16.1713,"h":16.44,"l":16.15,"n":110,"o":16.3,"t":"2026-09-29T04:00:00Z","v":11646,"vw":16.295953},{"c":15.89,"h":15.93,"l":15.28,"n":199,"o":15.75,"t":"2026-09-30T04:00:00Z","v":25635,"vw":15.720865},{"c":15.9,"h":16.04,"l":15.9,"n":85,"o":15.9,"t":"2026-10-01T04:00:00Z","v":9475,"vw":15.960313},{"c":15.4103,"h":15.555,"l":15.301,"n":140,"o":15.42,"t":"2026-10-02T04:00:00Z","v":8218,"vw":15.41566},{"c":15.2977,"h":15.43,"l":15.27,"n":137,"o":15.425,"t":"2026-10-05T04:00:00Z","v":5370,"vw":15.382265},{"c":15.2763,"h":15.2763,"l":15.095,"n":99,"o":15.135,"t":"2026-10-06T04:00:00Z","v":4538,"vw":15.14175},{"c":15.6137,"h":15.785,"l":15.61,"n":89,"o":15.7,"t":"2026-10-07T04:00:00Z","v":2923,"vw":15.645815},{"c":15.9441,"h":16.04,"l":15.835,"n":124,"o":15.91,"t":"2026-10-08T04:00:00Z","v":7691,"vw":15.949186},{"c":15.7552,"h":15.9199,"l":15.7552,"n":52,"o":15.9199,"t":"2026-10-09T04:00:00Z","v":2766,"vw":15.824321},{"c":15.9281,"h":15.93,"l":15.85,"n":55,"o":15.91,"t":"2026-10-12T04:00:00Z","v":2305,"vw":15.886265},{"c":15.9196,"h":16.01,"l":15.9196,"n":100,"o":15.961,"t":"2026-10-13T04:00:00Z","v":2965,"vw":15.991247},{"c":16.4246,"h":16.45,"l":16.14,"n":97,"o":16.14,"t":"2026-10-14T04:00:00Z","v":3838,"vw":16.341608},{"c":16.5726,"h":16.97,"l":16.55,"n":184,"o":16.88,"t":"2026-10-15T04:00:00Z","v":21011,"vw":16.779133},{"c":16.7829,"h":16.84,"l":16.29,"n":179,"o":16.29,"t":"2026-10-16T04:00:00Z","v":9569,"vw":16.703429},{"c":16.7347,"h":16.94,"l":16.421,"n":94,"o":16.49,"t":"2026-10-19T04:00:00Z","v":20196,"vw":16.627438},{"c":16.582,"h":16.829,"l":16.44,"n":114,"o":16.829,"t":"2026-10-20T04:00:00Z","v":17519,"vw":16.498655},{"c":16.4953,"h":16.585,"l":16.43,"n":88,"o":16.5,"t":"2026-10-21T04:00:00Z","v":4483,"vw":16.512496},{"c":16.92,"h":17,"l":16.7,"n":258,"o":16.83,"t":"2026-10-22T04:00:00Z","v":66403,"vw":16.951334}],"volatilityBars":[{"c":15.77,"h":15.77,"l":15.77,"n":3,"o":15.77,"t":"2026-09-22T13:30:00Z","v":503,"vw":15.77},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-09-22T13:45:00Z","v":275,"vw":15.77},{"c":15.89,"h":15.89,"l":15.889,"n":3,"o":15.889,"t":"2026-09-22T15:45:00Z","v":300,"vw":15.889333},{"c":15.819,"h":15.819,"l":15.819,"n":1,"o":15.819,"t":"2026-09-22T17:00:00Z","v":200,"vw":15.819},{"c":15.66,"h":15.66,"l":15.66,"n":4,"o":15.66,"t":"2026-09-22T19:30:00Z","v":109,"vw":15.66},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-22T20:00:00Z","v":250,"vw":15.6},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-22T20:45:00Z","v":200,"vw":15.67},{"c":15.825,"h":15.95,"l":15.785,"n":7,"o":15.95,"t":"2026-09-23T13:30:00Z","v":1213,"vw":15.860417},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-23T17:00:00Z","v":200,"vw":16.09},{"c":16.0312,"h":16.08,"l":16.02,"n":5,"o":16.08,"t":"2026-09-23T17:30:00Z","v":900,"vw":16.051378},{"c":16.04,"h":16.04,"l":16.04,"n":4,"o":16.04,"t":"2026-09-23T20:00:00Z","v":108,"vw":16.04},{"c":16.61,"h":16.61,"l":16.61,"n":5,"o":16.61,"t":"2026-09-24T13:30:00Z","v":597,"vw":16.61},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-09-24T14:30:00Z","v":400,"vw":16.47},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-09-24T15:00:00Z","v":206,"vw":16.7},{"c":16.652,"h":16.652,"l":16.652,"n":1,"o":16.652,"t":"2026-09-24T15:30:00Z","v":100,"vw":16.652},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-24T15:45:00Z","v":100,"vw":16.55},{"c":16.435,"h":16.435,"l":16.435,"n":1,"o":16.435,"t":"2026-09-24T19:45:00Z","v":100,"vw":16.435},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-25T09:00:00Z","v":200,"vw":15.63},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-25T13:15:00Z","v":200,"vw":16},{"c":16.04,"h":16.04,"l":16.04,"n":4,"o":16.04,"t":"2026-09-25T13:30:00Z","v":470,"vw":16.04},{"c":15.79,"h":15.79,"l":15.79,"n":3,"o":15.79,"t":"2026-09-25T17:45:00Z","v":110,"vw":15.79},{"c":15.7836,"h":15.7836,"l":15.775,"n":7,"o":15.775,"t":"2026-09-25T18:00:00Z","v":413,"vw":15.779156},{"c":16.05,"h":16.055,"l":16.05,"n":2,"o":16.055,"t":"2026-09-28T13:45:00Z","v":230,"vw":16.052826},{"c":16.0124,"h":16.015,"l":16.0124,"n":3,"o":16.015,"t":"2026-09-28T14:00:00Z","v":201,"vw":16.0137},{"c":16.255,"h":16.255,"l":16.255,"n":2,"o":16.255,"t":"2026-09-28T14:30:00Z","v":150,"vw":16.255},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-09-28T16:45:00Z","v":249,"vw":15.92},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-09-28T17:00:00Z","v":162,"vw":15.94},{"c":16.0718,"h":16.0718,"l":16.0718,"n":1,"o":16.0718,"t":"2026-09-28T19:45:00Z","v":100,"vw":16.0718},{"c":15.8839,"h":15.8839,"l":15.84,"n":4,"o":15.84,"t":"2026-09-28T21:45:00Z","v":600,"vw":15.854017},{"c":16.3,"h":16.3,"l":16.3,"n":3,"o":16.3,"t":"2026-09-29T13:30:00Z","v":302,"vw":16.3},{"c":16.26,"h":16.299,"l":16.26,"n":5,"o":16.299,"t":"2026-09-29T13:45:00Z","v":1100,"vw":16.282631},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-09-29T14:15:00Z","v":100,"vw":16.17},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-09-29T14:30:00Z","v":202,"vw":16.15},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-09-29T14:45:00Z","v":100,"vw":16.16},{"c":16.31,"h":16.44,"l":16.31,"n":21,"o":16.44,"t":"2026-09-29T15:15:00Z","v":5594,"vw":16.369998},{"c":16.265,"h":16.265,"l":16.22,"n":3,"o":16.245,"t":"2026-09-29T15:45:00Z","v":365,"vw":16.239178},{"c":16.2858,"h":16.31,"l":16.2858,"n":2,"o":16.31,"t":"2026-09-29T17:00:00Z","v":200,"vw":16.2979},{"c":16.335,"h":16.335,"l":16.335,"n":1,"o":16.335,"t":"2026-09-29T17:45:00Z","v":100,"vw":16.335},{"c":16.2,"h":16.2,"l":16.2,"n":13,"o":16.2,"t":"2026-09-29T18:15:00Z","v":3000,"vw":16.2},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-09-29T19:45:00Z","v":100,"vw":16.17},{"c":15.5,"h":15.5,"l":15.5,"n":5,"o":15.5,"t":"2026-09-30T08:00:00Z","v":2222,"vw":15.5},{"c":15.55,"h":15.6,"l":15.55,"n":5,"o":15.6,"t":"2026-09-30T12:30:00Z","v":580,"vw":15.58012},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-09-30T13:15:00Z","v":400,"vw":15.73},{"c":15.6387,"h":15.75,"l":15.28,"n":18,"o":15.46,"t":"2026-09-30T13:30:00Z","v":12537,"vw":15.714643},{"c":15.63,"h":15.69,"l":15.63,"n":4,"o":15.69,"t":"2026-09-30T13:45:00Z","v":401,"vw":15.659975},{"c":15.511,"h":15.5236,"l":15.511,"n":4,"o":15.52,"t":"2026-09-30T14:00:00Z","v":512,"vw":15.515507},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-09-30T14:15:00Z","v":342,"vw":15.49},{"c":15.59,"h":15.59,"l":15.5513,"n":3,"o":15.5513,"t":"2026-09-30T14:45:00Z","v":401,"vw":15.57065},{"c":15.585,"h":15.585,"l":15.585,"n":1,"o":15.585,"t":"2026-09-30T15:00:00Z","v":200,"vw":15.585},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-30T15:15:00Z","v":100,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-09-30T15:30:00Z","v":162,"vw":15.63},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-09-30T16:00:00Z","v":100,"vw":15.71},{"c":15.71,"h":15.71,"l":15.651,"n":5,"o":15.69,"t":"2026-09-30T16:15:00Z","v":700,"vw":15.676},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-09-30T16:45:00Z","v":101,"vw":15.74},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-09-30T17:00:00Z","v":100,"vw":15.74},{"c":15.775,"h":15.78,"l":15.7501,"n":13,"o":15.7501,"t":"2026-09-30T17:15:00Z","v":4115,"vw":15.765049},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-09-30T17:30:00Z","v":200,"vw":15.78},{"c":15.8413,"h":15.8413,"l":15.8413,"n":1,"o":15.8413,"t":"2026-09-30T18:00:00Z","v":200,"vw":15.8413},{"c":15.82,"h":15.82,"l":15.82,"n":3,"o":15.82,"t":"2026-09-30T18:15:00Z","v":350,"vw":15.82},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-09-30T19:15:00Z","v":100,"vw":15.92},{"c":15.89,"h":15.93,"l":15.875,"n":11,"o":15.93,"t":"2026-09-30T19:45:00Z","v":438,"vw":15.893597},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-10-01T13:30:00Z","v":315,"vw":15.9},{"c":16.04,"h":16.04,"l":15.92,"n":14,"o":15.96,"t":"2026-10-01T14:00:00Z","v":4361,"vw":15.97125},{"c":16,"h":16,"l":15.96,"n":5,"o":15.96,"t":"2026-10-01T14:15:00Z","v":2100,"vw":15.96191},{"c":15.93,"h":15.93,"l":15.93,"n":4,"o":15.93,"t":"2026-10-01T14:30:00Z","v":1600,"vw":15.93},{"c":16.012,"h":16.012,"l":16.012,"n":1,"o":16.012,"t":"2026-10-01T16:00:00Z","v":100,"vw":16.012},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-01T16:15:00Z","v":450,"vw":15.99},{"c":15.42,"h":15.42,"l":15.42,"n":9,"o":15.42,"t":"2026-10-02T13:45:00Z","v":4000,"vw":15.42},{"c":15.301,"h":15.3555,"l":15.301,"n":6,"o":15.3555,"t":"2026-10-02T14:30:00Z","v":571,"vw":15.319957},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-02T14:45:00Z","v":2000,"vw":15.4},{"c":15.555,"h":15.555,"l":15.555,"n":4,"o":15.555,"t":"2026-10-02T15:00:00Z","v":274,"vw":15.555},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-02T18:00:00Z","v":200,"vw":15.5},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-02T19:00:00Z","v":250,"vw":15.45},{"c":15.425,"h":15.425,"l":15.425,"n":1,"o":15.425,"t":"2026-10-05T13:30:00Z","v":100,"vw":15.425},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-10-05T14:00:00Z","v":401,"vw":15.43},{"c":15.3,"h":15.3,"l":15.29,"n":5,"o":15.29,"t":"2026-10-05T14:15:00Z","v":394,"vw":15.295263},{"c":15.3101,"h":15.3101,"l":15.3101,"n":1,"o":15.3101,"t":"2026-10-05T15:00:00Z","v":100,"vw":15.3101},{"c":15.41,"h":15.41,"l":15.41,"n":18,"o":15.41,"t":"2026-10-05T15:15:00Z","v":3000,"vw":15.41},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-05T18:45:00Z","v":100,"vw":15.31},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-05T19:00:00Z","v":302,"vw":15.28},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-05T19:30:00Z","v":200,"vw":15.27},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-06T08:00:00Z","v":300,"vw":15.18},{"c":15.15,"h":15.15,"l":15.101,"n":7,"o":15.135,"t":"2026-10-06T13:30:00Z","v":538,"vw":15.122453},{"c":15.15,"h":15.15,"l":15.095,"n":3,"o":15.095,"t":"2026-10-06T14:00:00Z","v":436,"vw":15.112069},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-06T14:15:00Z","v":100,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-06T15:15:00Z","v":200,"vw":15.1},{"c":15.155,"h":15.155,"l":15.155,"n":2,"o":15.155,"t":"2026-10-06T15:30:00Z","v":1999,"vw":15.155},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-06T16:15:00Z","v":120,"vw":15.19},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-07T09:30:00Z","v":200,"vw":15.96},{"c":15.7,"h":15.7,"l":15.7,"n":6,"o":15.7,"t":"2026-10-07T13:30:00Z","v":213,"vw":15.7},{"c":15.785,"h":15.785,"l":15.785,"n":1,"o":15.785,"t":"2026-10-07T13:45:00Z","v":100,"vw":15.785},{"c":15.78,"h":15.78,"l":15.78,"n":4,"o":15.78,"t":"2026-10-07T14:00:00Z","v":141,"vw":15.78},{"c":15.6299,"h":15.6299,"l":15.6299,"n":1,"o":15.6299,"t":"2026-10-07T18:00:00Z","v":219,"vw":15.6299},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-07T19:00:00Z","v":100,"vw":15.61},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-07T19:45:00Z","v":1205,"vw":15.62},{"c":16.1,"h":16.39,"l":16.1,"n":4,"o":16.39,"t":"2026-10-08T08:00:00Z","v":2505,"vw":16.2716},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-08T08:15:00Z","v":1200,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-08T08:45:00Z","v":500,"vw":16.1},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-08T09:15:00Z","v":300,"vw":16.2},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-10-08T13:30:00Z","v":306,"vw":15.91},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-08T14:00:00Z","v":100,"vw":15.85},{"c":15.835,"h":15.835,"l":15.835,"n":1,"o":15.835,"t":"2026-10-08T14:15:00Z","v":320,"vw":15.835},{"c":16.0375,"h":16.0375,"l":16.03,"n":6,"o":16.03,"t":"2026-10-08T15:30:00Z","v":216,"vw":16.03375},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-08T15:45:00Z","v":100,"vw":16.04},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-08T16:00:00Z","v":200,"vw":16.03},{"c":15.96,"h":16,"l":15.96,"n":4,"o":16,"t":"2026-10-08T16:15:00Z","v":297,"vw":15.982979},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-08T17:30:00Z","v":425,"vw":15.96},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-08T18:15:00Z","v":109,"vw":15.98},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-08T18:30:00Z","v":100,"vw":16},{"c":15.9305,"h":15.9305,"l":15.9305,"n":1,"o":15.9305,"t":"2026-10-08T19:00:00Z","v":250,"vw":15.9305},{"c":15.9199,"h":15.9199,"l":15.9199,"n":1,"o":15.9199,"t":"2026-10-09T15:15:00Z","v":100,"vw":15.9199},{"c":15.83,"h":15.83,"l":15.8,"n":5,"o":15.8,"t":"2026-10-09T17:15:00Z","v":1800,"vw":15.820389},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-09T17:30:00Z","v":577,"vw":15.82},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-12T15:15:00Z","v":200,"vw":15.91},{"c":15.8666,"h":15.8666,"l":15.85,"n":2,"o":15.85,"t":"2026-10-12T15:30:00Z","v":750,"vw":15.864387},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-12T16:15:00Z","v":437,"vw":15.85},{"c":15.93,"h":15.93,"l":15.93,"n":7,"o":15.93,"t":"2026-10-12T19:45:00Z","v":642,"vw":15.93},{"c":16.15,"h":16.15,"l":16,"n":2,"o":16,"t":"2026-10-13T11:15:00Z","v":600,"vw":16.125},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-13T12:15:00Z","v":101,"vw":16.28},{"c":16.0066,"h":16.01,"l":15.961,"n":9,"o":15.961,"t":"2026-10-13T13:45:00Z","v":1100,"vw":16.003025},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-13T14:15:00Z","v":126,"vw":15.98},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-13T14:45:00Z","v":150,"vw":15.99},{"c":15.985,"h":15.985,"l":15.985,"n":1,"o":15.985,"t":"2026-10-13T15:00:00Z","v":100,"vw":15.985},{"c":15.955,"h":15.955,"l":15.955,"n":1,"o":15.955,"t":"2026-10-13T16:30:00Z","v":200,"vw":15.955},{"c":16.185,"h":16.185,"l":16.14,"n":2,"o":16.14,"t":"2026-10-14T13:45:00Z","v":297,"vw":16.169848},{"c":16.2999,"h":16.2999,"l":16.2999,"n":2,"o":16.2999,"t":"2026-10-14T14:00:00Z","v":101,"vw":16.2999},{"c":16.225,"h":16.27,"l":16.225,"n":4,"o":16.26,"t":"2026-10-14T14:30:00Z","v":393,"vw":16.254286},{"c":16.285,"h":16.285,"l":16.285,"n":1,"o":16.285,"t":"2026-10-14T14:45:00Z","v":360,"vw":16.285},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-14T15:00:00Z","v":100,"vw":16.38},{"c":16.4291,"h":16.4291,"l":16.4291,"n":1,"o":16.4291,"t":"2026-10-14T16:15:00Z","v":250,"vw":16.4291},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-14T16:30:00Z","v":232,"vw":16.45},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-14T16:45:00Z","v":209,"vw":16.39},{"c":16.42,"h":16.42,"l":16.42,"n":2,"o":16.42,"t":"2026-10-14T17:45:00Z","v":101,"vw":16.42},{"c":16.375,"h":16.375,"l":16.375,"n":2,"o":16.375,"t":"2026-10-14T18:45:00Z","v":123,"vw":16.375},{"c":16.4176,"h":16.4176,"l":16.4176,"n":1,"o":16.4176,"t":"2026-10-14T19:30:00Z","v":100,"vw":16.4176},{"c":16.449,"h":16.449,"l":16.449,"n":1,"o":16.449,"t":"2026-10-14T19:45:00Z","v":240,"vw":16.449},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-14T20:45:00Z","v":255,"vw":16.5},{"c":16.47,"h":16.47,"l":16.47,"n":2,"o":16.47,"t":"2026-10-14T22:30:00Z","v":270,"vw":16.47},{"c":17.09,"h":17.09,"l":16.59,"n":13,"o":17.01,"t":"2026-10-15T08:00:00Z","v":732,"vw":16.81396},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-15T12:30:00Z","v":500,"vw":16.79},{"c":16.97,"h":16.97,"l":16.88,"n":6,"o":16.88,"t":"2026-10-15T13:30:00Z","v":950,"vw":16.94},{"c":16.95,"h":16.96,"l":16.8994,"n":10,"o":16.8994,"t":"2026-10-15T13:45:00Z","v":989,"vw":16.932095},{"c":16.82,"h":16.82,"l":16.7901,"n":19,"o":16.805,"t":"2026-10-15T14:00:00Z","v":11456,"vw":16.805089},{"c":16.72,"h":16.86,"l":16.72,"n":8,"o":16.86,"t":"2026-10-15T14:30:00Z","v":1449,"vw":16.771313},{"c":16.6643,"h":16.6643,"l":16.6643,"n":3,"o":16.6643,"t":"2026-10-15T15:15:00Z","v":130,"vw":16.6643},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-15T17:00:00Z","v":300,"vw":16.67},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-15T17:30:00Z","v":111,"vw":16.66},{"c":16.69,"h":16.69,"l":16.65,"n":3,"o":16.65,"t":"2026-10-15T18:00:00Z","v":900,"vw":16.654444},{"c":16.59,"h":16.59,"l":16.59,"n":9,"o":16.59,"t":"2026-10-15T19:00:00Z","v":1783,"vw":16.59},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-15T19:15:00Z","v":315,"vw":16.55},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-15T23:00:00Z","v":100,"vw":16.47},{"c":16.27,"h":16.27,"l":16.26,"n":3,"o":16.26,"t":"2026-10-16T08:00:00Z","v":235,"vw":16.265},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-10-16T13:30:00Z","v":117,"vw":16.29},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-16T13:45:00Z","v":200,"vw":16.31},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-16T15:15:00Z","v":156,"vw":16.49},{"c":16.54,"h":16.54,"l":16.515,"n":3,"o":16.515,"t":"2026-10-16T15:45:00Z","v":300,"vw":16.525},{"c":16.59,"h":16.59,"l":16.59,"n":19,"o":16.59,"t":"2026-10-16T16:15:00Z","v":500,"vw":16.59},{"c":16.6357,"h":16.6357,"l":16.625,"n":2,"o":16.625,"t":"2026-10-16T16:30:00Z","v":650,"vw":16.629115},{"c":16.675,"h":16.68,"l":16.675,"n":3,"o":16.68,"t":"2026-10-16T16:45:00Z","v":671,"vw":16.678077},{"c":16.71,"h":16.71,"l":16.71,"n":3,"o":16.71,"t":"2026-10-16T17:00:00Z","v":628,"vw":16.71},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-16T17:15:00Z","v":500,"vw":16.8},{"c":16.745,"h":16.745,"l":16.745,"n":1,"o":16.745,"t":"2026-10-16T17:30:00Z","v":500,"vw":16.745},{"c":16.8199,"h":16.8302,"l":16.8199,"n":3,"o":16.8302,"t":"2026-10-16T18:00:00Z","v":501,"vw":16.82608},{"c":16.79,"h":16.84,"l":16.79,"n":2,"o":16.84,"t":"2026-10-16T18:45:00Z","v":265,"vw":16.808868},{"c":16.761,"h":16.761,"l":16.76,"n":5,"o":16.76,"t":"2026-10-16T19:15:00Z","v":2311,"vw":16.760435},{"c":16.801,"h":16.801,"l":16.74,"n":3,"o":16.74,"t":"2026-10-16T19:30:00Z","v":388,"vw":16.781856},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T08:00:00Z","v":1000,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T08:45:00Z","v":639,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T09:00:00Z","v":531,"vw":16.5},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-19T09:15:00Z","v":1000,"vw":16.55},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-19T12:30:00Z","v":1000,"vw":16.6},{"c":16.58,"h":16.94,"l":16.421,"n":12,"o":16.49,"t":"2026-10-19T13:30:00Z","v":1294,"vw":16.675066},{"c":16.59,"h":16.6,"l":16.59,"n":5,"o":16.6,"t":"2026-10-19T13:45:00Z","v":9950,"vw":16.597985},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-19T14:00:00Z","v":100,"vw":16.62},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-19T14:15:00Z","v":100,"vw":16.58},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-19T14:30:00Z","v":666,"vw":16.61},{"c":16.63,"h":16.66,"l":16.63,"n":2,"o":16.66,"t":"2026-10-19T14:45:00Z","v":350,"vw":16.651429},{"c":16.69,"h":16.69,"l":16.69,"n":6,"o":16.69,"t":"2026-10-19T17:00:00Z","v":1791,"vw":16.69},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-19T18:30:00Z","v":100,"vw":16.74},{"c":16.675,"h":16.675,"l":16.675,"n":1,"o":16.675,"t":"2026-10-19T18:45:00Z","v":100,"vw":16.675},{"c":16.6913,"h":16.6913,"l":16.6913,"n":3,"o":16.6913,"t":"2026-10-19T19:15:00Z","v":179,"vw":16.6913},{"c":16.7465,"h":16.754,"l":16.7443,"n":18,"o":16.7443,"t":"2026-10-19T19:45:00Z","v":950,"vw":16.747705},{"c":17.009,"h":17.009,"l":17.009,"n":1,"o":17.009,"t":"2026-10-20T11:15:00Z","v":110,"vw":17.009},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-20T11:30:00Z","v":140,"vw":16.81},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T13:00:00Z","v":500,"vw":16.78},{"c":16.829,"h":16.829,"l":16.829,"n":4,"o":16.829,"t":"2026-10-20T13:30:00Z","v":480,"vw":16.829},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-20T13:45:00Z","v":130,"vw":16.81},{"c":16.44,"h":16.485,"l":16.44,"n":12,"o":16.48,"t":"2026-10-20T14:15:00Z","v":12137,"vw":16.472307},{"c":16.49,"h":16.49,"l":16.45,"n":3,"o":16.45,"t":"2026-10-20T14:30:00Z","v":370,"vw":16.467236},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-20T14:45:00Z","v":100,"vw":16.48},{"c":16.626,"h":16.629,"l":16.626,"n":4,"o":16.629,"t":"2026-10-20T16:15:00Z","v":500,"vw":16.627755},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T17:30:00Z","v":361,"vw":16.5},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-20T19:15:00Z","v":242,"vw":16.57},{"c":16.5557,"h":16.5635,"l":16.5557,"n":12,"o":16.5635,"t":"2026-10-20T19:45:00Z","v":930,"vw":16.562587},{"c":16.62,"h":16.62,"l":16.61,"n":3,"o":16.61,"t":"2026-10-20T20:00:00Z","v":472,"vw":16.616904},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T13:30:00Z","v":223,"vw":16.5},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-21T13:45:00Z","v":300,"vw":16.49},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T14:00:00Z","v":130,"vw":16.5},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-21T14:15:00Z","v":100,"vw":16.55},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-21T14:45:00Z","v":266,"vw":16.5},{"c":16.5056,"h":16.555,"l":16.5056,"n":8,"o":16.55,"t":"2026-10-21T15:00:00Z","v":1535,"vw":16.530861},{"c":16.47,"h":16.47,"l":16.43,"n":7,"o":16.43,"t":"2026-10-21T16:00:00Z","v":252,"vw":16.45},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-21T16:15:00Z","v":100,"vw":16.45},{"c":16.51,"h":16.51,"l":16.48,"n":5,"o":16.48,"t":"2026-10-21T18:45:00Z","v":860,"vw":16.492483},{"c":16.585,"h":16.585,"l":16.585,"n":2,"o":16.585,"t":"2026-10-21T19:00:00Z","v":150,"vw":16.585},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-21T19:15:00Z","v":114,"vw":16.58},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-22T11:15:00Z","v":100,"vw":16.99},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-22T11:45:00Z","v":413,"vw":16.99},{"c":16.97,"h":16.97,"l":16.96,"n":5,"o":16.96,"t":"2026-10-22T12:30:00Z","v":408,"vw":16.966667},{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-10-22T13:30:00Z","v":150,"vw":16.83},{"c":16.76,"h":16.76,"l":16.7,"n":3,"o":16.75,"t":"2026-10-22T13:45:00Z","v":500,"vw":16.732},{"c":16.9,"h":16.9,"l":16.825,"n":2,"o":16.825,"t":"2026-10-22T14:15:00Z","v":303,"vw":16.865347},{"c":16.98,"h":16.98,"l":16.9,"n":6,"o":16.9,"t":"2026-10-22T14:30:00Z","v":606,"vw":16.958827},{"c":16.98,"h":16.98,"l":16.98,"n":6,"o":16.98,"t":"2026-10-22T15:00:00Z","v":799,"vw":16.98},{"c":16.97,"h":17,"l":16.97,"n":5,"o":17,"t":"2026-10-22T15:30:00Z","v":2524,"vw":16.988019},{"c":16.98,"h":16.98,"l":16.96,"n":39,"o":16.96,"t":"2026-10-22T15:45:00Z","v":50450,"vw":16.960056},{"c":16.9,"h":16.9,"l":16.87,"n":4,"o":16.87,"t":"2026-10-22T16:00:00Z","v":700,"vw":16.878398},{"c":16.85,"h":16.8505,"l":16.85,"n":4,"o":16.8505,"t":"2026-10-22T16:15:00Z","v":628,"vw":16.850159},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-22T16:45:00Z","v":100,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":19,"o":16.9,"t":"2026-10-22T17:15:00Z","v":4073,"vw":16.9},{"c":16.88,"h":16.88,"l":16.87,"n":5,"o":16.87,"t":"2026-10-22T17:45:00Z","v":418,"vw":16.876667},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-22T18:15:00Z","v":107,"vw":16.89},{"c":16.92,"h":16.943,"l":16.905,"n":23,"o":16.9343,"t":"2026-10-22T19:45:00Z","v":1889,"vw":16.922601},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-22T21:45:00Z","v":140,"vw":16.92},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-22T23:00:00Z","v":280,"vw":16.92},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-22T23:45:00Z","v":130,"vw":17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.34519053333102256,"strike":24.192378666759097,"iv":1.0609011469676226,"gamma":0.04623453410875856,"theta":-0.020647485354466998,"vega":0.011087047793108597,"rho":0.00169984421975899,"breakevenPct":45.02109456318037},{"delta":0.2,"premium":0.37624473177872814,"strike":20.950210728850877,"iv":0.7842063286278532,"gamma":0.07513459165574746,"theta":-0.01845823369335791,"vega":0.013312962225317714,"rho":0.0023226677876924877,"breakevenPct":26.04288097298819},{"delta":0.25,"premium":0.42795443010538786,"strike":19.627274265261494,"iv":0.6631456860873218,"gamma":0.10109075427464101,"theta":-0.017722422624133566,"vega":0.015060333997762533,"rho":0.002931493964768125,"breakevenPct":18.529720421790074},{"delta":0.3,"premium":0.4923551460296887,"strike":18.82644853970311,"iv":0.5949229946120194,"gamma":0.12326217022345123,"theta":-0.017504640004948835,"vega":0.016469672037368627,"rho":0.003533269182101733,"breakevenPct":14.177326747829788},{"delta":0.35,"premium":0.5514293312949738,"strike":18.23570668705026,"iv":0.5365920305142824,"gamma":0.14568433788161458,"theta":-0.01691499757681541,"vega":0.017533941936689282,"rho":0.004139053290517938,"breakevenPct":11.035082850740144},{"delta":0.4,"premium":0.639103937059597,"strike":17.802757116739702,"iv":0.5067659119863792,"gamma":0.15845124398686933,"theta":-0.01666400347285129,"vega":0.01816399819499181,"rho":0.004732749051149356,"breakevenPct":8.99445067257267},{"delta":0.45,"premium":0.7457662685969654,"strike":17.474565327393954,"iv":0.49586406734763055,"gamma":0.1648080534771108,"theta":-0.016637836885422308,"vega":0.018505781434978805,"rho":0.005318419397161837,"breakevenPct":7.685174917203991},{"delta":0.5,"premium":0.8524286001343337,"strike":17.146373538048206,"iv":0.4849622227088819,"gamma":0.17116486296735228,"theta":-0.016611670297993326,"vega":0.0188475646749658,"rho":0.005904089743174318,"breakevenPct":6.37589916183531},{"delta":0.55,"premium":0.9711600865332614,"strike":16.850189291508922,"iv":0.47292406706327744,"gamma":0.17292136289886423,"theta":-0.016120605732828554,"vega":0.0186104921579232,"rho":0.006482098527320472,"breakevenPct":5.327123983700838},{"delta":0.6,"premium":1.0996078961600864,"strike":16.579772850189293,"iv":0.45997111952406705,"gamma":0.1709743645213629,"theta":-0.015255273120605733,"vega":0.01790740941049216,"rho":0.00705393933927821,"breakevenPct":4.488065876769359},{"delta":0.65,"premium":1.228055705786912,"strike":16.30935640886966,"iv":0.44701817198485666,"gamma":0.16902736614386155,"theta":-0.01438994050838291,"vega":0.017204326663061115,"rho":0.007625780151235949,"breakevenPct":3.649007769837878},{"delta":0.7,"premium":1.356503515413737,"strike":16.03893996755003,"iv":0.43406522444564627,"gamma":0.1670803677663602,"theta":-0.013524607896160088,"vega":0.016501243915630074,"rho":0.008197620963193687,"breakevenPct":2.8099496629063982},{"delta":0.75,"premium":1.5875827814569536,"strike":15.716556291390729,"iv":0.43256847682119204,"gamma":0.1503035761589404,"theta":-0.012237880794701988,"vega":0.014784370860927154,"rho":0.00869730237812724,"breakevenPct":2.2703254896435014},{"delta":0.8,"premium":1.835927152317881,"strike":15.385430463576158,"iv":0.432998940397351,"gamma":0.13103205298013243,"theta":-0.01088026490066225,"vega":0.012896953642384103,"rho":0.009184844829075417,"breakevenPct":1.7810733799884038},{"delta":0.85,"premium":2.084271523178808,"strike":15.05430463576159,"iv":0.43342940397350993,"gamma":0.1117605298013245,"theta":-0.009522649006622516,"vega":0.011009536423841058,"rho":0.009672387280023592,"breakevenPct":1.2918212703333074},{"delta":0.9,"premium":2.5923291925465843,"strike":14.480745341614906,"iv":0.4482987577639752,"gamma":0.08076795031055897,"theta":-0.007586459627329191,"vega":0.00815565217391304,"rho":0.009960905127132307,"breakevenPct":0.9046958283775897}],"put":[{"delta":0.1,"premium":0.325,"strike":11.521337126103914,"iv":1.245545606396036,"gamma":0.029946789263269748,"theta":-0.017667428912527778,"vega":0.00833919428096441,"rho":-0.0016218666101516781,"breakevenPct":33.82779476297923},{"delta":0.15,"premium":0.34155176760355077,"strike":13.66207070414203,"iv":0.8368723080066915,"gamma":0.05930622196990016,"theta":-0.015586736204400216,"vega":0.011064714915291563,"rho":-0.0023292970725699996,"breakevenPct":21.273528743862418},{"delta":0.2,"premium":0.3996363242891973,"strike":14.661817657189298,"iv":0.6920140290411796,"gamma":0.08593610109059607,"theta":-0.015300227720655752,"vega":0.013249930800547031,"rho":-0.003067491546098536,"breakevenPct":15.708148150708636},{"delta":0.25,"premium":0.46420628477734427,"strike":15.313650278218754,"iv":0.6076239810522708,"gamma":0.11097521820637023,"theta":-0.015054426702373754,"vega":0.01496911968561125,"rho":-0.0038095425681178574,"breakevenPct":12.237328643963313},{"delta":0.3,"premium":0.5291370658586776,"strike":15.83309652686942,"iv":0.5426566264209587,"gamma":0.13546780981791773,"theta":-0.014693291580382016,"vega":0.0164467238215644,"rho":-0.004551437038836534,"breakevenPct":9.551067015302948},{"delta":0.35,"premium":0.7009595870627799,"strike":16.2236438326856,"iv":0.5475497491682784,"gamma":0.14055595608007238,"theta":-0.015745289798996972,"vega":0.017386338560929988,"rho":-0.005358378488328127,"breakevenPct":8.25836734265474},{"delta":0.4,"premium":0.9233876061363031,"strike":16.553166823905634,"iv":0.5855167486724048,"gamma":0.1364575027353897,"theta":-0.01746630431555174,"vega":0.018071254282097226,"rho":-0.006196114971579339,"breakevenPct":7.625418334696635},{"delta":0.45,"premium":1.145815625209826,"strike":16.88268981512567,"iv":0.6234837481765311,"gamma":0.13235904939070703,"theta":-0.019187318832106504,"vega":0.018756170003264464,"rho":-0.007033851454830551,"breakevenPct":6.992469326738529},{"delta":0.5,"premium":1.3782117367168913,"strike":17.25535289452815,"iv":0.637,"gamma":0.1300828707375099,"theta":-0.01959571768437748,"vega":0.018872323552735923,"rho":-0.007885650062864956,"breakevenPct":6.163468334448819},{"delta":0.55,"premium":1.6161181601903254,"strike":17.65186360031721,"iv":0.637,"gamma":0.12881403647898493,"theta":-0.019278509119746233,"vega":0.018674068199841395,"rho":-0.0087452221436056,"breakevenPct":5.226090779391947},{"delta":0.6,"premium":1.9079779411764703,"strike":18.08970588235294,"iv":0.6482311764705883,"gamma":0.1252689705882353,"theta":-0.01921529411764706,"vega":0.018401323529411765,"rho":-0.009646015895841376,"breakevenPct":4.363310040328194},{"delta":0.65,"premium":2.588125,"strike":18.825,"iv":0.74029,"gamma":0.1053425,"theta":-0.02098,"vega":0.0175925,"rho":-0.010843470529820818,"breakevenPct":4.037381796690316},{"delta":0.7,"premium":3.3131334459459456,"strike":19.64358108108108,"iv":0.8047407094594594,"gamma":0.09056013513513514,"theta":-0.021271283783783783,"vega":0.016498986486486487,"rho":-0.012079380004863452,"breakevenPct":3.4843520382084314},{"delta":0.75,"premium":4.289987562189055,"strike":20.718905472636816,"iv":0.881139552238806,"gamma":0.07572611940298507,"theta":-0.02112810945273632,"vega":0.01513731343283582,"rho":-0.013513947643222009,"breakevenPct":2.9023764157933862},{"delta":0.8,"premium":5.897131147540986,"strike":22.41803278688525,"iv":1.0013836065573771,"gamma":0.058697540983606536,"theta":-0.0209327868852459,"vega":0.013381967213114751,"rho":-0.015445881976234095,"breakevenPct":2.3587373561213885}]},"raw":{"call":[{"delta":0.15,"premium":0.34519053333102256,"strike":24.192378666759097,"iv":1.0609011469676226,"gamma":0.04623453410875856,"theta":-0.020647485354466998,"vega":0.011087047793108597,"rho":0.00169984421975899,"breakevenPct":45.02109456318037},{"delta":0.2,"premium":0.37624473177872814,"strike":20.950210728850877,"iv":0.7842063286278532,"gamma":0.07513459165574746,"theta":-0.01845823369335791,"vega":0.013312962225317714,"rho":0.0023226677876924877,"breakevenPct":26.04288097298819},{"delta":0.25,"premium":0.42795443010538786,"strike":19.627274265261494,"iv":0.6631456860873218,"gamma":0.10109075427464101,"theta":-0.017722422624133566,"vega":0.015060333997762533,"rho":0.002931493964768125,"breakevenPct":18.529720421790074},{"delta":0.3,"premium":0.4923551460296887,"strike":18.82644853970311,"iv":0.5949229946120194,"gamma":0.12326217022345123,"theta":-0.017504640004948835,"vega":0.016469672037368627,"rho":0.003533269182101733,"breakevenPct":14.177326747829788},{"delta":0.35,"premium":0.5514293312949738,"strike":18.23570668705026,"iv":0.5365920305142824,"gamma":0.14568433788161458,"theta":-0.01691499757681541,"vega":0.017533941936689282,"rho":0.004139053290517938,"breakevenPct":11.035082850740144},{"delta":0.4,"premium":0.639103937059597,"strike":17.802757116739702,"iv":0.5067659119863792,"gamma":0.15845124398686933,"theta":-0.01666400347285129,"vega":0.01816399819499181,"rho":0.004732749051149356,"breakevenPct":8.99445067257267},{"delta":0.45,"premium":0.7457662685969654,"strike":17.474565327393954,"iv":0.49586406734763055,"gamma":0.1648080534771108,"theta":-0.016637836885422308,"vega":0.018505781434978805,"rho":0.005318419397161837,"breakevenPct":7.685174917203991},{"delta":0.5,"premium":0.8524286001343337,"strike":17.146373538048206,"iv":0.4849622227088819,"gamma":0.17116486296735228,"theta":-0.016611670297993326,"vega":0.0188475646749658,"rho":0.005904089743174318,"breakevenPct":6.37589916183531},{"delta":0.55,"premium":0.9711600865332614,"strike":16.850189291508922,"iv":0.47292406706327744,"gamma":0.17292136289886423,"theta":-0.016120605732828554,"vega":0.0186104921579232,"rho":0.006482098527320472,"breakevenPct":5.327123983700838},{"delta":0.6,"premium":1.0996078961600864,"strike":16.579772850189293,"iv":0.45997111952406705,"gamma":0.1709743645213629,"theta":-0.015255273120605733,"vega":0.01790740941049216,"rho":0.00705393933927821,"breakevenPct":4.488065876769359},{"delta":0.65,"premium":1.228055705786912,"strike":16.30935640886966,"iv":0.44701817198485666,"gamma":0.16902736614386155,"theta":-0.01438994050838291,"vega":0.017204326663061115,"rho":0.007625780151235949,"breakevenPct":3.649007769837878},{"delta":0.7,"premium":1.356503515413737,"strike":16.03893996755003,"iv":0.43406522444564627,"gamma":0.1670803677663602,"theta":-0.013524607896160088,"vega":0.016501243915630074,"rho":0.008197620963193687,"breakevenPct":2.8099496629063982},{"delta":0.75,"premium":1.5875827814569536,"strike":15.716556291390729,"iv":0.43256847682119204,"gamma":0.1503035761589404,"theta":-0.012237880794701988,"vega":0.014784370860927154,"rho":0.00869730237812724,"breakevenPct":2.2703254896435014},{"delta":0.8,"premium":1.835927152317881,"strike":15.385430463576158,"iv":0.432998940397351,"gamma":0.13103205298013243,"theta":-0.01088026490066225,"vega":0.012896953642384103,"rho":0.009184844829075417,"breakevenPct":1.7810733799884038},{"delta":0.85,"premium":2.084271523178808,"strike":15.05430463576159,"iv":0.43342940397350993,"gamma":0.1117605298013245,"theta":-0.009522649006622516,"vega":0.011009536423841058,"rho":0.009672387280023592,"breakevenPct":1.2918212703333074},{"delta":0.9,"premium":2.5923291925465843,"strike":14.480745341614906,"iv":0.4482987577639752,"gamma":0.08076795031055897,"theta":-0.007586459627329191,"vega":0.00815565217391304,"rho":0.009960905127132307,"breakevenPct":0.9046958283775897}],"put":[{"delta":0.1,"premium":0.325,"strike":11.521337126103914,"iv":1.245545606396036,"gamma":0.029946789263269748,"theta":-0.017667428912527778,"vega":0.00833919428096441,"rho":-0.0016218666101516781,"breakevenPct":33.82779476297923},{"delta":0.15,"premium":0.34155176760355077,"strike":13.66207070414203,"iv":0.8368723080066915,"gamma":0.05930622196990016,"theta":-0.015586736204400216,"vega":0.011064714915291563,"rho":-0.0023292970725699996,"breakevenPct":21.273528743862418},{"delta":0.2,"premium":0.3996363242891973,"strike":14.661817657189298,"iv":0.6920140290411796,"gamma":0.08593610109059607,"theta":-0.015300227720655752,"vega":0.013249930800547031,"rho":-0.003067491546098536,"breakevenPct":15.708148150708636},{"delta":0.25,"premium":0.46420628477734427,"strike":15.313650278218754,"iv":0.6076239810522708,"gamma":0.11097521820637023,"theta":-0.015054426702373754,"vega":0.01496911968561125,"rho":-0.0038095425681178574,"breakevenPct":12.237328643963313},{"delta":0.3,"premium":0.5291370658586776,"strike":15.83309652686942,"iv":0.5426566264209587,"gamma":0.13546780981791773,"theta":-0.014693291580382016,"vega":0.0164467238215644,"rho":-0.004551437038836534,"breakevenPct":9.551067015302948},{"delta":0.35,"premium":0.7009595870627799,"strike":16.2236438326856,"iv":0.5475497491682784,"gamma":0.14055595608007238,"theta":-0.015745289798996972,"vega":0.017386338560929988,"rho":-0.005358378488328127,"breakevenPct":8.25836734265474},{"delta":0.4,"premium":0.9233876061363031,"strike":16.553166823905634,"iv":0.5855167486724048,"gamma":0.1364575027353897,"theta":-0.01746630431555174,"vega":0.018071254282097226,"rho":-0.006196114971579339,"breakevenPct":7.625418334696635},{"delta":0.45,"premium":1.145815625209826,"strike":16.88268981512567,"iv":0.6234837481765311,"gamma":0.13235904939070703,"theta":-0.019187318832106504,"vega":0.018756170003264464,"rho":-0.007033851454830551,"breakevenPct":6.992469326738529},{"delta":0.5,"premium":1.3782117367168913,"strike":17.25535289452815,"iv":0.637,"gamma":0.1300828707375099,"theta":-0.01959571768437748,"vega":0.018872323552735923,"rho":-0.007885650062864956,"breakevenPct":6.163468334448819},{"delta":0.55,"premium":1.6161181601903254,"strike":17.65186360031721,"iv":0.637,"gamma":0.12881403647898493,"theta":-0.019278509119746233,"vega":0.018674068199841395,"rho":-0.0087452221436056,"breakevenPct":5.226090779391947},{"delta":0.6,"premium":1.9079779411764703,"strike":18.08970588235294,"iv":0.6482311764705883,"gamma":0.1252689705882353,"theta":-0.01921529411764706,"vega":0.018401323529411765,"rho":-0.009646015895841376,"breakevenPct":4.363310040328194},{"delta":0.65,"premium":2.588125,"strike":18.825,"iv":0.74029,"gamma":0.1053425,"theta":-0.02098,"vega":0.0175925,"rho":-0.010843470529820818,"breakevenPct":4.037381796690316},{"delta":0.7,"premium":3.3131334459459456,"strike":19.64358108108108,"iv":0.8047407094594594,"gamma":0.09056013513513514,"theta":-0.021271283783783783,"vega":0.016498986486486487,"rho":-0.012079380004863452,"breakevenPct":3.4843520382084314},{"delta":0.75,"premium":4.289987562189055,"strike":20.718905472636816,"iv":0.881139552238806,"gamma":0.07572611940298507,"theta":-0.02112810945273632,"vega":0.01513731343283582,"rho":-0.013513947643222009,"breakevenPct":2.9023764157933862},{"delta":0.8,"premium":5.897131147540986,"strike":22.41803278688525,"iv":1.0013836065573771,"gamma":0.058697540983606536,"theta":-0.0209327868852459,"vega":0.013381967213114751,"rho":-0.015445881976234095,"breakevenPct":2.3587373561213885}]}},"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"}}