{"symbol":"EZET","url":"https://intraalpha.com/companies/EZET","capturedAt":"2026-10-24T18:31:11.018Z","state":"ready","quote":{"symbol":"EZET","last_price":18.1,"prev_close":18.06,"regular_close":18.1,"change":0.04,"change_pct":0.2215,"regular_change":0.04,"regular_change_pct":0.2215,"extended_change":0,"extended_change_pct":0,"bid":17.86,"ask":18.27,"bid_size":100,"ask_size":100,"volume":20799,"vwap":18.193225,"open":18.51,"high":18.51,"low":18.03,"close":18.1,"trade_count":185,"last_trade_at":"2026-10-24T00:00:02.429301466Z","last_quote_at":"2026-10-23T23:59:59.803688796Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T14:30:58.670030141-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":59700000,"net_expense_ratio":0.0019,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-07-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T18:31:10.564850+00:00"},"optionObservedAt":"2026-10-23T19:55:02.559Z","bars":[{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-19T12:15:00Z","v":400,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-19T12:20:00Z","v":960,"vw":18.38},{"c":18.16,"h":18.16,"l":18.16,"n":4,"o":18.16,"t":"2026-10-19T13:55:00Z","v":800,"vw":18.16},{"c":18.1,"h":18.11,"l":18.1,"n":5,"o":18.11,"t":"2026-10-19T14:10:00Z","v":502,"vw":18.102004},{"c":18.0812,"h":18.0812,"l":18.0812,"n":2,"o":18.0812,"t":"2026-10-19T14:30:00Z","v":105,"vw":18.0812},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-19T14:45:00Z","v":400,"vw":18.22},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-19T15:00:00Z","v":1104,"vw":18.23},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-19T15:05:00Z","v":142,"vw":18.23},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-19T15:40:00Z","v":297,"vw":18.18},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-19T15:45:00Z","v":392,"vw":18.14},{"c":18.13,"h":18.13,"l":18.12,"n":4,"o":18.12,"t":"2026-10-19T15:50:00Z","v":668,"vw":18.123054},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-19T15:55:00Z","v":307,"vw":18.11},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-19T16:20:00Z","v":400,"vw":18.15},{"c":18.16,"h":18.171,"l":18.16,"n":5,"o":18.171,"t":"2026-10-19T16:55:00Z","v":579,"vw":18.165851},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-19T18:00:00Z","v":400,"vw":18.15},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-19T18:45:00Z","v":343,"vw":18.17},{"c":18.1401,"h":18.1401,"l":18.1401,"n":1,"o":18.1401,"t":"2026-10-19T19:30:00Z","v":110,"vw":18.1401},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-19T19:55:00Z","v":100,"vw":18.11},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-19T20:00:00Z","v":297,"vw":18.11},{"c":18.09,"h":18.1,"l":18.09,"n":8,"o":18.1,"t":"2026-10-20T13:10:00Z","v":1356,"vw":18.099231},{"c":18.08,"h":18.08,"l":18.08,"n":5,"o":18.08,"t":"2026-10-20T13:30:00Z","v":614,"vw":18.08},{"c":18.49,"h":18.49,"l":18.4,"n":12,"o":18.4,"t":"2026-10-20T14:05:00Z","v":2608,"vw":18.441667},{"c":18.58,"h":18.6,"l":18.49,"n":31,"o":18.49,"t":"2026-10-20T14:10:00Z","v":7285,"vw":18.55637},{"c":18.64,"h":18.64,"l":18.61,"n":10,"o":18.64,"t":"2026-10-20T14:15:00Z","v":1602,"vw":18.63625},{"c":18.6,"h":18.61,"l":18.56,"n":20,"o":18.6,"t":"2026-10-20T14:20:00Z","v":11902,"vw":18.596386},{"c":18.62,"h":18.62,"l":18.59,"n":8,"o":18.59,"t":"2026-10-20T14:25:00Z","v":1802,"vw":18.605},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-20T14:30:00Z","v":200,"vw":18.62},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-20T14:40:00Z","v":400,"vw":18.68},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-20T14:50:00Z","v":500,"vw":18.65},{"c":18.72,"h":18.72,"l":18.72,"n":3,"o":18.72,"t":"2026-10-20T14:55:00Z","v":503,"vw":18.72},{"c":18.5,"h":18.63,"l":18.5,"n":5,"o":18.63,"t":"2026-10-20T15:10:00Z","v":900,"vw":18.592222},{"c":18.4251,"h":18.4251,"l":18.4251,"n":2,"o":18.4251,"t":"2026-10-20T15:45:00Z","v":272,"vw":18.4251},{"c":18.54,"h":18.54,"l":18.52,"n":12,"o":18.52,"t":"2026-10-20T16:45:00Z","v":1801,"vw":18.535116},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-20T16:50:00Z","v":162,"vw":18.54},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-20T17:35:00Z","v":500,"vw":18.53},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-20T20:00:00Z","v":282,"vw":18.43},{"c":18.77,"h":18.825,"l":18.77,"n":3,"o":18.82,"t":"2026-10-21T13:05:00Z","v":1200,"vw":18.805},{"c":18.65,"h":18.75,"l":18.65,"n":7,"o":18.75,"t":"2026-10-21T13:30:00Z","v":442,"vw":18.722452},{"c":18.6855,"h":18.6855,"l":18.6855,"n":1,"o":18.6855,"t":"2026-10-21T14:05:00Z","v":101,"vw":18.6855},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-21T14:10:00Z","v":100,"vw":18.68},{"c":18.6701,"h":18.6701,"l":18.6701,"n":1,"o":18.6701,"t":"2026-10-21T14:15:00Z","v":900,"vw":18.6701},{"c":18.74,"h":18.74,"l":18.69,"n":14,"o":18.69,"t":"2026-10-21T14:20:00Z","v":3800,"vw":18.70484},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-21T14:25:00Z","v":500,"vw":18.77},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-21T14:50:00Z","v":200,"vw":18.9},{"c":18.9899,"h":18.99,"l":18.93,"n":12,"o":18.93,"t":"2026-10-21T15:05:00Z","v":1908,"vw":18.96267},{"c":19.02,"h":19.02,"l":19.02,"n":5,"o":19.02,"t":"2026-10-21T15:10:00Z","v":1832,"vw":19.02},{"c":18.9496,"h":18.9496,"l":18.9496,"n":1,"o":18.9496,"t":"2026-10-21T15:15:00Z","v":750,"vw":18.9496},{"c":19.02,"h":19.02,"l":18.99,"n":3,"o":18.99,"t":"2026-10-21T15:30:00Z","v":1000,"vw":19.004647},{"c":18.99,"h":19.01,"l":18.99,"n":5,"o":19.01,"t":"2026-10-21T15:40:00Z","v":1566,"vw":19.002448},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-21T15:50:00Z","v":114,"vw":19.02},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-21T15:55:00Z","v":500,"vw":19.03},{"c":19.01,"h":19.01,"l":18.99,"n":3,"o":18.99,"t":"2026-10-21T16:05:00Z","v":1000,"vw":19},{"c":18.97,"h":18.97,"l":18.97,"n":4,"o":18.97,"t":"2026-10-21T16:30:00Z","v":1025,"vw":18.97},{"c":19.06,"h":19.06,"l":19,"n":12,"o":19,"t":"2026-10-21T16:35:00Z","v":3334,"vw":19.033031},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-21T16:40:00Z","v":300,"vw":19.07},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-21T17:15:00Z","v":906,"vw":18.99},{"c":19.015,"h":19.015,"l":19.015,"n":1,"o":19.015,"t":"2026-10-21T17:20:00Z","v":260,"vw":19.015},{"c":19.0599,"h":19.06,"l":19.05,"n":4,"o":19.05,"t":"2026-10-21T18:35:00Z","v":10100,"vw":19.059735},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-21T18:50:00Z","v":299,"vw":18.93},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-21T18:55:00Z","v":1101,"vw":18.89},{"c":18.83,"h":18.86,"l":18.83,"n":3,"o":18.86,"t":"2026-10-21T19:00:00Z","v":355,"vw":18.847627},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-21T19:05:00Z","v":171,"vw":18.84},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-21T19:25:00Z","v":1004,"vw":18.9},{"c":18.9199,"h":18.92,"l":18.915,"n":15,"o":18.915,"t":"2026-10-21T19:30:00Z","v":10072,"vw":18.9199},{"c":18.895,"h":18.895,"l":18.89,"n":2,"o":18.89,"t":"2026-10-21T19:55:00Z","v":649,"vw":18.891148},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-21T20:00:00Z","v":297,"vw":18.88},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-22T11:25:00Z","v":230,"vw":18.12},{"c":18.27,"h":18.27,"l":18.18,"n":17,"o":18.18,"t":"2026-10-22T13:30:00Z","v":1963,"vw":18.258456},{"c":18.19,"h":18.23,"l":18.18,"n":21,"o":18.23,"t":"2026-10-22T13:35:00Z","v":3506,"vw":18.190591},{"c":18.18,"h":18.18,"l":18.18,"n":6,"o":18.18,"t":"2026-10-22T13:40:00Z","v":306,"vw":18.18},{"c":18.2,"h":18.21,"l":18.18,"n":21,"o":18.21,"t":"2026-10-22T13:45:00Z","v":2422,"vw":18.188523},{"c":18.19,"h":18.19,"l":18.13,"n":15,"o":18.16,"t":"2026-10-22T13:50:00Z","v":2581,"vw":18.153024},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-22T14:10:00Z","v":100,"vw":18.21},{"c":18.2024,"h":18.2024,"l":18.2024,"n":1,"o":18.2024,"t":"2026-10-22T14:15:00Z","v":220,"vw":18.2024},{"c":18.18,"h":18.18,"l":18.18,"n":4,"o":18.18,"t":"2026-10-22T14:30:00Z","v":406,"vw":18.18},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-22T14:35:00Z","v":100,"vw":18.21},{"c":18.11,"h":18.11,"l":18.08,"n":7,"o":18.08,"t":"2026-10-22T15:10:00Z","v":1992,"vw":18.087895},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-22T15:20:00Z","v":100,"vw":18.16},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-22T15:30:00Z","v":100,"vw":18.11},{"c":18.0313,"h":18.0313,"l":18.0313,"n":2,"o":18.0313,"t":"2026-10-22T16:40:00Z","v":251,"vw":18.0313},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-22T16:50:00Z","v":221,"vw":17.87},{"c":18.05,"h":18.05,"l":18.05,"n":7,"o":18.05,"t":"2026-10-22T17:15:00Z","v":1426,"vw":18.05},{"c":18.0199,"h":18.0199,"l":18.0199,"n":1,"o":18.0199,"t":"2026-10-22T17:25:00Z","v":500,"vw":18.0199},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-22T17:30:00Z","v":1200,"vw":18.01},{"c":18.02,"h":18.02,"l":18.02,"n":5,"o":18.02,"t":"2026-10-22T17:45:00Z","v":205,"vw":18.02},{"c":17.98,"h":18,"l":17.98,"n":9,"o":18,"t":"2026-10-22T18:00:00Z","v":1688,"vw":17.989981},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-22T18:05:00Z","v":251,"vw":17.99},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-22T18:15:00Z","v":236,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-22T18:20:00Z","v":103,"vw":18.01},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-22T18:30:00Z","v":1000,"vw":18},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-22T18:40:00Z","v":117,"vw":17.98},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-22T18:50:00Z","v":300,"vw":18.03},{"c":18.01,"h":18.01,"l":18.01,"n":11,"o":18.01,"t":"2026-10-22T19:05:00Z","v":135,"vw":18.01},{"c":18.06,"h":18.06,"l":18.06,"n":7,"o":18.06,"t":"2026-10-22T19:35:00Z","v":1685,"vw":18.06},{"c":18.02,"h":18.05,"l":18.02,"n":11,"o":18.05,"t":"2026-10-22T19:40:00Z","v":2187,"vw":18.025497},{"c":18.02,"h":18.02,"l":17.99,"n":8,"o":17.99,"t":"2026-10-22T19:45:00Z","v":1829,"vw":18.001189},{"c":18.05,"h":18.05,"l":18.04,"n":13,"o":18.04,"t":"2026-10-22T19:50:00Z","v":2858,"vw":18.041495},{"c":18.05,"h":18.06,"l":18.05,"n":47,"o":18.06,"t":"2026-10-22T19:55:00Z","v":9218,"vw":18.050794},{"c":18.04,"h":18.06,"l":18.04,"n":4,"o":18.06,"t":"2026-10-22T20:00:00Z","v":444,"vw":18.055475},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-22T22:10:00Z","v":165,"vw":18.11},{"c":18.51,"h":18.51,"l":18.51,"n":5,"o":18.51,"t":"2026-10-23T13:40:00Z","v":173,"vw":18.51},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-10-23T13:45:00Z","v":2771,"vw":18.24},{"c":18.03,"h":18.03,"l":18.03,"n":6,"o":18.03,"t":"2026-10-23T14:15:00Z","v":404,"vw":18.03},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-23T14:35:00Z","v":195,"vw":18.22},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-23T14:40:00Z","v":902,"vw":18.22},{"c":18.24,"h":18.24,"l":18.21,"n":8,"o":18.21,"t":"2026-10-23T14:45:00Z","v":948,"vw":18.219873},{"c":18.22,"h":18.24,"l":18.22,"n":7,"o":18.23,"t":"2026-10-23T14:55:00Z","v":1968,"vw":18.2338},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-23T15:10:00Z","v":100,"vw":18.17},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-23T15:20:00Z","v":100,"vw":18.19},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-23T15:40:00Z","v":202,"vw":18.17},{"c":18.2,"h":18.2,"l":18.2,"n":9,"o":18.2,"t":"2026-10-23T15:50:00Z","v":1100,"vw":18.2},{"c":18.22,"h":18.22,"l":18.2,"n":8,"o":18.2,"t":"2026-10-23T15:55:00Z","v":882,"vw":18.21553},{"c":18.22,"h":18.22,"l":18.21,"n":3,"o":18.21,"t":"2026-10-23T16:30:00Z","v":250,"vw":18.214274},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-23T16:35:00Z","v":201,"vw":18.23},{"c":18.21,"h":18.21,"l":18.21,"n":5,"o":18.21,"t":"2026-10-23T16:50:00Z","v":1650,"vw":18.21},{"c":18.2301,"h":18.2301,"l":18.23,"n":11,"o":18.23,"t":"2026-10-23T17:45:00Z","v":359,"vw":18.23005},{"c":18.22,"h":18.22,"l":18.22,"n":4,"o":18.22,"t":"2026-10-23T17:55:00Z","v":606,"vw":18.22},{"c":18.2001,"h":18.2001,"l":18.2001,"n":1,"o":18.2001,"t":"2026-10-23T18:35:00Z","v":200,"vw":18.2001},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-23T18:45:00Z","v":330,"vw":18.16},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-23T19:35:00Z","v":1227,"vw":18.14},{"c":18.1,"h":18.115,"l":18.1,"n":14,"o":18.115,"t":"2026-10-23T19:55:00Z","v":3014,"vw":18.10568},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-23T22:50:00Z","v":1122,"vw":17.82},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-23T23:25:00Z","v":1122,"vw":17.98}],"history":[{"c":19.95,"h":20.0399,"l":19.83,"n":288,"o":19.99,"t":"2024-10-22T04:00:00Z","v":30380,"vw":19.956921},{"c":19.06,"h":19.62,"l":18.63,"n":338,"o":19.57,"t":"2024-10-23T04:00:00Z","v":40625,"vw":19.016517},{"c":19.28,"h":19.31,"l":19.09,"n":108,"o":19.22,"t":"2024-10-24T04:00:00Z","v":10264,"vw":19.225914},{"c":18.81,"h":19.46,"l":18.7867,"n":159,"o":19.27,"t":"2024-10-25T04:00:00Z","v":53691,"vw":19.223016},{"c":19.02,"h":19.23,"l":18.93,"n":265,"o":19.22,"t":"2024-10-28T04:00:00Z","v":36712,"vw":19.054133},{"c":19.97,"h":20.39,"l":19.8336,"n":245,"o":19.93,"t":"2024-10-29T04:00:00Z","v":30048,"vw":20.099747},{"c":20.21,"h":20.68,"l":20.15,"n":211,"o":20.42,"t":"2024-10-30T04:00:00Z","v":27231,"vw":20.37817},{"c":19.07,"h":19.97,"l":19.04,"n":446,"o":19.97,"t":"2024-10-31T04:00:00Z","v":54258,"vw":19.256159},{"c":19.09,"h":19.62,"l":18.93,"n":304,"o":19.25,"t":"2024-11-01T04:00:00Z","v":25533,"vw":19.298721},{"c":18.38,"h":18.71,"l":18.31,"n":320,"o":18.71,"t":"2024-11-04T05:00:00Z","v":27176,"vw":18.505876},{"c":18.41,"h":18.76,"l":18.37,"n":135,"o":18.69,"t":"2024-11-05T05:00:00Z","v":13307,"vw":18.556607},{"c":20.51,"h":20.56,"l":19.94,"n":427,"o":20,"t":"2024-11-06T05:00:00Z","v":88820,"vw":20.17406},{"c":22.11,"h":22.19,"l":21.17,"n":532,"o":21.41,"t":"2024-11-07T05:00:00Z","v":65741,"vw":21.677466},{"c":22.4,"h":22.609,"l":22.06,"n":516,"o":22.45,"t":"2024-11-08T05:00:00Z","v":62479,"vw":22.400472},{"c":25.54,"h":25.72,"l":24,"n":655,"o":24.1,"t":"2024-11-11T05:00:00Z","v":115008,"vw":24.846609},{"c":25,"h":25.19,"l":24.54,"n":475,"o":24.87,"t":"2024-11-12T05:00:00Z","v":47153,"vw":24.922241},{"c":24.08,"h":25.3799,"l":23.8499,"n":496,"o":24.62,"t":"2024-11-13T05:00:00Z","v":192308,"vw":24.592085},{"c":23.53,"h":24.3,"l":23.435,"n":255,"o":24.26,"t":"2024-11-14T05:00:00Z","v":30647,"vw":23.999209},{"c":23.48,"h":23.4886,"l":22.9,"n":270,"o":23.36,"t":"2024-11-15T05:00:00Z","v":35357,"vw":23.233979},{"c":23.99,"h":24.35,"l":23.36,"n":281,"o":23.56,"t":"2024-11-18T05:00:00Z","v":35783,"vw":23.843175},{"c":23.59,"h":23.82,"l":23.5,"n":225,"o":23.58,"t":"2024-11-19T05:00:00Z","v":20247,"vw":23.639726},{"c":23.34,"h":23.83,"l":23.1,"n":229,"o":23.83,"t":"2024-11-20T05:00:00Z","v":22701,"vw":23.411654},{"c":25.55,"h":25.779,"l":24.84,"n":565,"o":25.49,"t":"2024-11-21T05:00:00Z","v":89847,"vw":25.269458},{"c":25.03,"h":25.3,"l":24.89,"n":309,"o":25.06,"t":"2024-11-22T05:00:00Z","v":27266,"vw":25.104806},{"c":26.67,"h":26.97,"l":25.49,"n":619,"o":26.58,"t":"2024-11-25T05:00:00Z","v":81915,"vw":26.182141},{"c":25.22,"h":25.558,"l":24.76,"n":531,"o":25.22,"t":"2024-11-26T05:00:00Z","v":50402,"vw":25.215234},{"c":27.63,"h":27.6499,"l":26.49,"n":441,"o":26.53,"t":"2024-11-27T05:00:00Z","v":78908,"vw":27.041352},{"c":27.25,"h":27.74,"l":27.23,"n":207,"o":27.43,"t":"2024-11-29T05:00:00Z","v":18025,"vw":27.435863},{"c":27.52,"h":28,"l":27.03,"n":371,"o":27.63,"t":"2024-12-02T05:00:00Z","v":51384,"vw":27.71662},{"c":27.46,"h":27.48,"l":26.67,"n":357,"o":27.02,"t":"2024-12-03T05:00:00Z","v":35335,"vw":27.178551},{"c":29.63,"h":29.66,"l":28.32,"n":433,"o":28.32,"t":"2024-12-04T05:00:00Z","v":52986,"vw":29.015253},{"c":29.1,"h":30,"l":28.8,"n":439,"o":29.86,"t":"2024-12-05T05:00:00Z","v":46560,"vw":29.469022},{"c":30.88,"h":31.09,"l":29.73,"n":437,"o":29.8,"t":"2024-12-06T05:00:00Z","v":41334,"vw":30.533443},{"c":28.44,"h":29.931,"l":28.325,"n":632,"o":29.59,"t":"2024-12-09T05:00:00Z","v":81907,"vw":28.963341},{"c":27.72,"h":28.32,"l":26.75,"n":584,"o":28.31,"t":"2024-12-10T05:00:00Z","v":73116,"vw":27.366084},{"c":29.17,"h":29.21,"l":28.39,"n":279,"o":28.39,"t":"2024-12-11T05:00:00Z","v":26371,"vw":28.910467},{"c":29.56,"h":30.27,"l":29.4,"n":331,"o":30.2,"t":"2024-12-12T05:00:00Z","v":32960,"vw":29.803164},{"c":29.8,"h":30.15,"l":29.52,"n":265,"o":29.84,"t":"2024-12-13T05:00:00Z","v":46417,"vw":29.924536},{"c":30.76,"h":31.28,"l":29.75,"n":1461,"o":29.75,"t":"2024-12-16T05:00:00Z","v":180227,"vw":30.671314},{"c":29.91,"h":30.55,"l":29.78,"n":1555,"o":30.51,"t":"2024-12-17T05:00:00Z","v":175983,"vw":30.032493},{"c":27.98,"h":29.74,"l":27.69,"n":1404,"o":29.39,"t":"2024-12-18T05:00:00Z","v":153580,"vw":28.558526},{"c":25.63,"h":28.11,"l":25.31,"n":3303,"o":28.02,"t":"2024-12-19T05:00:00Z","v":381437,"vw":26.329775},{"c":26.15,"h":26.5976,"l":25.18,"n":460,"o":25.29,"t":"2024-12-20T05:00:00Z","v":72288,"vw":25.685234},{"c":25.8,"h":25.84,"l":24.85,"n":592,"o":25.45,"t":"2024-12-23T05:00:00Z","v":73174,"vw":25.235547},{"c":26.62,"h":26.685,"l":26.12,"n":131,"o":26.17,"t":"2024-12-24T05:00:00Z","v":13253,"vw":26.390368},{"c":25.26,"h":25.54,"l":25.13,"n":565,"o":25.54,"t":"2024-12-26T05:00:00Z","v":62688,"vw":25.341605},{"c":25.35,"h":25.73,"l":25.1348,"n":305,"o":25.7,"t":"2024-12-27T05:00:00Z","v":37166,"vw":25.267221},{"c":25.83,"h":25.949,"l":25.071,"n":384,"o":25.39,"t":"2024-12-30T05:00:00Z","v":46786,"vw":25.454494},{"c":25.37,"h":26.21,"l":25.31,"n":280,"o":26.12,"t":"2024-12-31T05:00:00Z","v":29070,"vw":25.557435},{"c":26.28,"h":26.55,"l":26.07,"n":221,"o":26.3,"t":"2025-01-02T05:00:00Z","v":17887,"vw":26.361889},{"c":27.41,"h":27.589,"l":26.7,"n":436,"o":26.7,"t":"2025-01-03T05:00:00Z","v":63580,"vw":27.198834},{"c":28.01,"h":28.44,"l":27.59,"n":468,"o":27.62,"t":"2025-01-06T05:00:00Z","v":40218,"vw":27.853796},{"c":25.74,"h":27.64,"l":25.66,"n":570,"o":27.64,"t":"2025-01-07T05:00:00Z","v":70709,"vw":26.336349},{"c":24.92,"h":25.72,"l":24.41,"n":502,"o":25.5,"t":"2025-01-08T05:00:00Z","v":61652,"vw":25.193984},{"c":24.76,"h":25.14,"l":24.311,"n":411,"o":24.87,"t":"2025-01-10T05:00:00Z","v":54916,"vw":24.763389},{"c":23.45,"h":23.51,"l":22.245,"n":553,"o":23.15,"t":"2025-01-13T05:00:00Z","v":66001,"vw":22.958107},{"c":24.48,"h":24.56,"l":24.2299,"n":148,"o":24.42,"t":"2025-01-14T05:00:00Z","v":16353,"vw":24.442636},{"c":26.1,"h":26.4,"l":24.92,"n":668,"o":25.019,"t":"2025-01-15T05:00:00Z","v":86261,"vw":25.543368},{"c":25.35,"h":25.485,"l":24.82,"n":358,"o":25.42,"t":"2025-01-16T05:00:00Z","v":57823,"vw":25.162607},{"c":26.765,"h":26.8176,"l":25.91,"n":221,"o":26.03,"t":"2025-01-17T05:00:00Z","v":21511,"vw":26.217927},{"c":25.19,"h":25.59,"l":24.87,"n":453,"o":25.34,"t":"2025-01-21T05:00:00Z","v":59447,"vw":25.203023},{"c":24.76,"h":25.19,"l":24.65,"n":439,"o":25.11,"t":"2025-01-22T05:00:00Z","v":65285,"vw":24.966623},{"c":24.71,"h":25.07,"l":24.32,"n":446,"o":24.6,"t":"2025-01-23T05:00:00Z","v":53880,"vw":24.716422},{"c":25.34,"h":25.995,"l":25.29,"n":362,"o":25.84,"t":"2025-01-24T05:00:00Z","v":45322,"vw":25.803043},{"c":23.87,"h":23.93,"l":23.23,"n":391,"o":23.61,"t":"2025-01-27T05:00:00Z","v":27726,"vw":23.643646},{"c":23.5,"h":24.41,"l":23.5,"n":212,"o":24.09,"t":"2025-01-28T05:00:00Z","v":18937,"vw":23.940701},{"c":23.87,"h":24.12,"l":23.4412,"n":436,"o":23.67,"t":"2025-01-29T05:00:00Z","v":50664,"vw":23.715386},{"c":24.6,"h":24.97,"l":24.53,"n":766,"o":24.73,"t":"2025-01-30T05:00:00Z","v":124504,"vw":24.848855},{"c":25.22,"h":26.14,"l":24.99,"n":443,"o":25.55,"t":"2025-01-31T05:00:00Z","v":46401,"vw":25.346314},{"c":20.57,"h":21.06,"l":19.42,"n":1810,"o":19.5,"t":"2025-02-03T05:00:00Z","v":214328,"vw":20.496625},{"c":20.81,"h":21.73,"l":20.76,"n":720,"o":21.33,"t":"2025-02-04T05:00:00Z","v":74409,"vw":21.177661},{"c":21.03,"h":21.42,"l":20.66,"n":650,"o":21.42,"t":"2025-02-05T05:00:00Z","v":91185,"vw":21.001033},{"c":20.67,"h":21.11,"l":20.34,"n":1021,"o":21.05,"t":"2025-02-06T05:00:00Z","v":102718,"vw":20.643094},{"c":19.64,"h":21.27,"l":19.62,"n":712,"o":21.25,"t":"2025-02-07T05:00:00Z","v":86454,"vw":20.282284},{"c":20.41,"h":20.48,"l":20.08,"n":500,"o":20.21,"t":"2025-02-10T05:00:00Z","v":58181,"vw":20.294301},{"c":19.72,"h":20.28,"l":19.66,"n":504,"o":20.21,"t":"2025-02-11T05:00:00Z","v":56429,"vw":19.912412},{"c":20.34,"h":20.49,"l":19.39,"n":872,"o":19.53,"t":"2025-02-12T05:00:00Z","v":166341,"vw":19.845124},{"c":20.19,"h":20.25,"l":19.89,"n":439,"o":20.13,"t":"2025-02-13T05:00:00Z","v":50922,"vw":20.093101},{"c":20.76,"h":21.24,"l":20.46,"n":474,"o":20.49,"t":"2025-02-14T05:00:00Z","v":54226,"vw":20.814647},{"c":19.99,"h":20.68,"l":19.84,"n":376,"o":20.68,"t":"2025-02-18T05:00:00Z","v":29342,"vw":20.044529},{"c":20.7,"h":20.71,"l":20.38,"n":162,"o":20.65,"t":"2025-02-19T05:00:00Z","v":16331,"vw":20.637829},{"c":20.89,"h":21.04,"l":20.65,"n":381,"o":21.04,"t":"2025-02-20T05:00:00Z","v":39946,"vw":20.795344},{"c":20.01,"h":21.53,"l":19.91,"n":1108,"o":21.46,"t":"2025-02-21T05:00:00Z","v":154417,"vw":20.603894},{"c":20.04,"h":20.39,"l":19.97,"n":529,"o":20.285,"t":"2025-02-24T05:00:00Z","v":76433,"vw":20.201001},{"c":18.89,"h":18.9985,"l":17.95,"n":648,"o":18.32,"t":"2025-02-25T05:00:00Z","v":69683,"vw":18.388699},{"c":17.73,"h":18.65,"l":17.13,"n":511,"o":18.09,"t":"2025-02-26T05:00:00Z","v":82124,"vw":17.93814},{"c":17.1,"h":17.85,"l":17.01,"n":326,"o":17.78,"t":"2025-02-27T05:00:00Z","v":28351,"vw":17.461859},{"c":16.84,"h":17.11,"l":16.26,"n":1640,"o":16.43,"t":"2025-02-28T05:00:00Z","v":169853,"vw":16.815376},{"c":16.15,"h":17.96,"l":15.95,"n":2159,"o":17.95,"t":"2025-03-03T05:00:00Z","v":246229,"vw":17.091016},{"c":16.27,"h":16.6697,"l":15.2,"n":1557,"o":15.7,"t":"2025-03-04T05:00:00Z","v":149407,"vw":15.926733},{"c":16.95,"h":16.99,"l":16.46,"n":692,"o":16.72,"t":"2025-03-05T05:00:00Z","v":71829,"vw":16.677271},{"c":16.73,"h":17.28,"l":16.55,"n":765,"o":17.1,"t":"2025-03-06T05:00:00Z","v":85961,"vw":16.84462},{"c":16.38,"h":17.07,"l":16.3,"n":709,"o":16.62,"t":"2025-03-07T05:00:00Z","v":59941,"vw":16.646121},{"c":14.19,"h":16.07,"l":13.791,"n":1029,"o":16.07,"t":"2025-03-10T04:00:00Z","v":105699,"vw":14.542344},{"c":14.8051,"h":14.88,"l":14,"n":400,"o":14.42,"t":"2025-03-11T04:00:00Z","v":49229,"vw":14.469509},{"c":14.28,"h":14.51,"l":13.97,"n":235,"o":14.51,"t":"2025-03-12T04:00:00Z","v":23243,"vw":14.240128},{"c":14.05,"h":14.43,"l":13.85,"n":361,"o":14.43,"t":"2025-03-13T04:00:00Z","v":45629,"vw":14.109525},{"c":14.69,"h":14.75,"l":14.32,"n":285,"o":14.44,"t":"2025-03-14T04:00:00Z","v":48684,"vw":14.5896},{"c":14.76,"h":14.82,"l":14.369,"n":349,"o":14.42,"t":"2025-03-17T04:00:00Z","v":50531,"vw":14.54128},{"c":14.47,"h":14.48,"l":14.22,"n":651,"o":14.43,"t":"2025-03-18T04:00:00Z","v":90127,"vw":14.305839},{"c":15.45,"h":15.7,"l":15.2,"n":360,"o":15.26,"t":"2025-03-19T04:00:00Z","v":66303,"vw":15.445707},{"c":14.98,"h":15.26,"l":14.88,"n":356,"o":15.09,"t":"2025-03-20T04:00:00Z","v":35875,"vw":15.022483},{"c":14.99,"h":15.01,"l":14.73,"n":402,"o":14.82,"t":"2025-03-21T04:00:00Z","v":48775,"vw":14.826429},{"c":15.89,"h":15.95,"l":15.74,"n":391,"o":15.77,"t":"2025-03-24T04:00:00Z","v":39692,"vw":15.853392},{"c":15.78,"h":15.8,"l":15.62,"n":229,"o":15.755,"t":"2025-03-25T04:00:00Z","v":24144,"vw":15.752909},{"c":15.17,"h":15.62,"l":15.14,"n":298,"o":15.6,"t":"2025-03-26T04:00:00Z","v":36523,"vw":15.360393},{"c":15.24,"h":15.381,"l":15.11,"n":302,"o":15.24,"t":"2025-03-27T04:00:00Z","v":58803,"vw":15.222568},{"c":14.21,"h":14.43,"l":14.15,"n":585,"o":14.41,"t":"2025-03-28T04:00:00Z","v":69288,"vw":14.277912},{"c":13.87,"h":14.05,"l":13.67,"n":588,"o":13.85,"t":"2025-03-31T04:00:00Z","v":95660,"vw":13.913269},{"c":14.53,"h":14.65,"l":14,"n":1207,"o":14.22,"t":"2025-04-01T04:00:00Z","v":208222,"vw":14.455148},{"c":14.53,"h":14.575,"l":14.11,"n":555,"o":14.15,"t":"2025-04-02T04:00:00Z","v":78719,"vw":14.403979},{"c":13.55,"h":13.59,"l":13.35,"n":356,"o":13.48,"t":"2025-04-03T04:00:00Z","v":36706,"vw":13.465487},{"c":13.74,"h":13.79,"l":13.455,"n":543,"o":13.51,"t":"2025-04-04T04:00:00Z","v":111713,"vw":13.626185},{"c":11.71,"h":12.38,"l":11.309,"n":821,"o":11.42,"t":"2025-04-07T04:00:00Z","v":58137,"vw":11.761838},{"c":11.1,"h":12,"l":11.05,"n":614,"o":12,"t":"2025-04-08T04:00:00Z","v":72891,"vw":11.425625},{"c":12.43,"h":12.5956,"l":11.07,"n":428,"o":11.07,"t":"2025-04-09T04:00:00Z","v":60968,"vw":11.65103},{"c":11.48,"h":12.07,"l":11.19,"n":904,"o":12.07,"t":"2025-04-10T04:00:00Z","v":143293,"vw":11.60424},{"c":11.87,"h":12.06,"l":11.75,"n":494,"o":11.84,"t":"2025-04-11T04:00:00Z","v":84197,"vw":11.89071},{"c":12.44,"h":12.81,"l":12.32,"n":364,"o":12.7,"t":"2025-04-14T04:00:00Z","v":62738,"vw":12.490221},{"c":12.19,"h":12.61,"l":12.19,"n":315,"o":12.47,"t":"2025-04-15T04:00:00Z","v":35494,"vw":12.345333},{"c":12.05,"h":12.24,"l":11.73,"n":375,"o":11.96,"t":"2025-04-16T04:00:00Z","v":77154,"vw":11.934498},{"c":12.02,"h":12.26,"l":11.92,"n":304,"o":12.11,"t":"2025-04-17T04:00:00Z","v":48876,"vw":12.05218},{"c":11.95,"h":12.43,"l":11.9096,"n":269,"o":12.37,"t":"2025-04-21T04:00:00Z","v":33429,"vw":12.159015},{"c":12.93,"h":13.13,"l":12.38,"n":892,"o":12.38,"t":"2025-04-22T04:00:00Z","v":140518,"vw":12.891046},{"c":13.6,"h":13.94,"l":13.4,"n":755,"o":13.8,"t":"2025-04-23T04:00:00Z","v":125275,"vw":13.605731},{"c":13.39,"h":13.49,"l":13.26,"n":320,"o":13.36,"t":"2025-04-24T04:00:00Z","v":47080,"vw":13.434283},{"c":13.7,"h":13.86,"l":13.4,"n":918,"o":13.44,"t":"2025-04-25T04:00:00Z","v":126746,"vw":13.681937},{"c":13.66,"h":13.69,"l":13.27,"n":1123,"o":13.68,"t":"2025-04-28T04:00:00Z","v":160602,"vw":13.448015},{"c":13.85,"h":13.91,"l":13.74,"n":823,"o":13.77,"t":"2025-04-29T04:00:00Z","v":127885,"vw":13.829547},{"c":13.56,"h":13.61,"l":13.18,"n":596,"o":13.46,"t":"2025-04-30T04:00:00Z","v":87096,"vw":13.414981},{"c":14.02,"h":14.24,"l":13.87,"n":578,"o":14.07,"t":"2025-05-01T04:00:00Z","v":88828,"vw":14.031418},{"c":13.97,"h":14.19,"l":13.91,"n":728,"o":13.96,"t":"2025-05-02T04:00:00Z","v":142424,"vw":13.969489},{"c":13.81,"h":13.87,"l":13.64,"n":323,"o":13.69,"t":"2025-05-05T04:00:00Z","v":34886,"vw":13.748156},{"c":13.555,"h":13.65,"l":13.33,"n":360,"o":13.38,"t":"2025-05-06T04:00:00Z","v":59347,"vw":13.458942},{"c":13.63,"h":13.927,"l":13.58,"n":234,"o":13.86,"t":"2025-05-07T04:00:00Z","v":36567,"vw":13.738688},{"c":16.11,"h":16.24,"l":14.94,"n":1170,"o":14.94,"t":"2025-05-08T04:00:00Z","v":159864,"vw":15.650863},{"c":17.74,"h":18.11,"l":17.34,"n":623,"o":17.82,"t":"2025-05-09T04:00:00Z","v":79069,"vw":17.658635},{"c":18.71,"h":19.5692,"l":18.35,"n":529,"o":19.42,"t":"2025-05-12T04:00:00Z","v":60331,"vw":18.986584},{"c":20.48,"h":20.77,"l":19.23,"n":647,"o":19.32,"t":"2025-05-13T04:00:00Z","v":83558,"vw":19.943825},{"c":19.77,"h":19.9,"l":19.4,"n":335,"o":19.83,"t":"2025-05-14T04:00:00Z","v":51536,"vw":19.667189},{"c":19.24,"h":19.73,"l":18.825,"n":446,"o":19.48,"t":"2025-05-15T04:00:00Z","v":56221,"vw":19.312855},{"c":19.71,"h":19.82,"l":19.59,"n":248,"o":19.78,"t":"2025-05-16T04:00:00Z","v":27114,"vw":19.682979},{"c":19.14,"h":19.35,"l":18.25,"n":779,"o":18.28,"t":"2025-05-19T04:00:00Z","v":93756,"vw":18.780034},{"c":19,"h":19.04,"l":18.59,"n":361,"o":18.89,"t":"2025-05-20T04:00:00Z","v":53785,"vw":18.874116},{"c":19.12,"h":19.85,"l":18.63,"n":1300,"o":19.23,"t":"2025-05-21T04:00:00Z","v":164906,"vw":19.198749},{"c":20.01,"h":20.36,"l":19.94,"n":1236,"o":20.14,"t":"2025-05-22T04:00:00Z","v":135698,"vw":20.18848},{"c":19.47,"h":19.67,"l":19.4,"n":805,"o":19.41,"t":"2025-05-23T04:00:00Z","v":102501,"vw":19.556597},{"c":20.45,"h":20.61,"l":20.02,"n":739,"o":20.29,"t":"2025-05-27T04:00:00Z","v":65336,"vw":20.355428},{"c":19.91,"h":20.43,"l":19.88,"n":1371,"o":20.33,"t":"2025-05-28T04:00:00Z","v":105224,"vw":20.078637},{"c":20.15,"h":20.43,"l":19.93,"n":600,"o":20.43,"t":"2025-05-29T04:00:00Z","v":59660,"vw":20.152214},{"c":19.56,"h":19.88,"l":19.29,"n":889,"o":19.72,"t":"2025-05-30T04:00:00Z","v":68171,"vw":19.579618},{"c":19.26,"h":19.49,"l":18.97,"n":1036,"o":19.02,"t":"2025-06-02T04:00:00Z","v":85193,"vw":19.238606},{"c":19.97,"h":20.15,"l":19.82,"n":483,"o":19.91,"t":"2025-06-03T04:00:00Z","v":91133,"vw":20.079904},{"c":19.96,"h":20.29,"l":19.72,"n":397,"o":19.86,"t":"2025-06-04T04:00:00Z","v":33543,"vw":19.923353},{"c":19.205,"h":20,"l":19.04,"n":1633,"o":20,"t":"2025-06-05T04:00:00Z","v":226648,"vw":19.349496},{"c":18.88,"h":19.1331,"l":18.86,"n":245,"o":18.9,"t":"2025-06-06T04:00:00Z","v":27275,"vw":18.988122},{"c":19.62,"h":19.65,"l":19.11,"n":224,"o":19.29,"t":"2025-06-09T04:00:00Z","v":27789,"vw":19.316108},{"c":21.09,"h":21.3,"l":20.4738,"n":501,"o":20.96,"t":"2025-06-10T04:00:00Z","v":72343,"vw":20.863165},{"c":21.39,"h":21.87,"l":21.2,"n":683,"o":21.41,"t":"2025-06-11T04:00:00Z","v":129594,"vw":21.549099},{"c":20.46,"h":21.05,"l":20.45,"n":412,"o":20.82,"t":"2025-06-12T04:00:00Z","v":57458,"vw":20.74363},{"c":19.21,"h":19.6099,"l":19.09,"n":473,"o":19.37,"t":"2025-06-13T04:00:00Z","v":71464,"vw":19.270543},{"c":20.24,"h":20.27,"l":19.85,"n":291,"o":19.85,"t":"2025-06-16T04:00:00Z","v":31237,"vw":20.075844},{"c":19.22,"h":19.43,"l":18.65,"n":475,"o":19.42,"t":"2025-06-17T04:00:00Z","v":59530,"vw":18.970575},{"c":18.92,"h":19.2419,"l":18.78,"n":283,"o":18.79,"t":"2025-06-18T04:00:00Z","v":33722,"vw":18.998911},{"c":18.33,"h":19.44,"l":18.05,"n":610,"o":19.43,"t":"2025-06-20T04:00:00Z","v":74596,"vw":18.55816},{"c":17.57,"h":17.63,"l":16.68,"n":706,"o":17.1,"t":"2025-06-23T04:00:00Z","v":83750,"vw":17.252034},{"c":18.52,"h":18.81,"l":18.3,"n":622,"o":18.345,"t":"2025-06-24T04:00:00Z","v":129432,"vw":18.573483},{"c":18.47,"h":18.56,"l":18.1886,"n":288,"o":18.56,"t":"2025-06-25T04:00:00Z","v":35950,"vw":18.370205},{"c":18.52,"h":18.65,"l":18.35,"n":292,"o":18.52,"t":"2025-06-26T04:00:00Z","v":33993,"vw":18.485918},{"c":18.35,"h":18.61,"l":18.151,"n":316,"o":18.42,"t":"2025-06-27T04:00:00Z","v":43542,"vw":18.391082},{"c":19.13,"h":19.15,"l":18.52,"n":388,"o":18.81,"t":"2025-06-30T04:00:00Z","v":43107,"vw":18.75442},{"c":18.25,"h":18.64,"l":18.25,"n":421,"o":18.56,"t":"2025-07-01T04:00:00Z","v":58501,"vw":18.418654},{"c":19.79,"h":19.82,"l":18.595,"n":924,"o":18.6,"t":"2025-07-02T04:00:00Z","v":120572,"vw":19.371653},{"c":19.57,"h":20.039,"l":19.52,"n":450,"o":19.7,"t":"2025-07-03T04:00:00Z","v":55094,"vw":19.834595},{"c":19.33,"h":19.47,"l":19.129,"n":350,"o":19.41,"t":"2025-07-07T04:00:00Z","v":84094,"vw":19.273665},{"c":19.82,"h":19.98,"l":19.44,"n":446,"o":19.5756,"t":"2025-07-08T04:00:00Z","v":95012,"vw":19.733385},{"c":21.05,"h":21.22,"l":20.0147,"n":649,"o":20.22,"t":"2025-07-09T04:00:00Z","v":161374,"vw":20.725516},{"c":21.42,"h":21.57,"l":20.98,"n":818,"o":21.21,"t":"2025-07-10T04:00:00Z","v":95465,"vw":21.235189},{"c":22.89,"h":22.89,"l":22.38,"n":997,"o":22.81,"t":"2025-07-11T04:00:00Z","v":169245,"vw":22.73548},{"c":22.81,"h":23.32,"l":22.67,"n":777,"o":23.17,"t":"2025-07-14T04:00:00Z","v":192514,"vw":23.028596},{"c":23.13,"h":23.55,"l":22.56,"n":1280,"o":23.03,"t":"2025-07-15T04:00:00Z","v":256786,"vw":23.130152},{"c":25.72,"h":25.72,"l":24.11,"n":1846,"o":24.115,"t":"2025-07-16T04:00:00Z","v":491176,"vw":24.558156},{"c":25.96,"h":26.27,"l":25.62,"n":1261,"o":26.02,"t":"2025-07-17T04:00:00Z","v":227035,"vw":25.9703},{"c":26.99,"h":27.88,"l":26.852,"n":2209,"o":27.54,"t":"2025-07-18T04:00:00Z","v":461697,"vw":27.302631},{"c":28.41,"h":29.32,"l":28.28,"n":2237,"o":28.795,"t":"2025-07-21T04:00:00Z","v":375043,"vw":28.657419},{"c":27.9,"h":28.46,"l":27.57,"n":1164,"o":28.11,"t":"2025-07-22T04:00:00Z","v":164013,"vw":28.027695},{"c":27.28,"h":27.84,"l":26.973,"n":1827,"o":27.84,"t":"2025-07-23T04:00:00Z","v":223926,"vw":27.393665},{"c":28.43,"h":28.65,"l":27.55,"n":1496,"o":27.73,"t":"2025-07-24T04:00:00Z","v":197846,"vw":28.226884},{"c":27.68,"h":28.26,"l":27.4,"n":799,"o":28.2,"t":"2025-07-25T04:00:00Z","v":89253,"vw":27.830347},{"c":28.85,"h":29.38,"l":28.51,"n":1569,"o":29.21,"t":"2025-07-28T04:00:00Z","v":221452,"vw":28.917088},{"c":28.59,"h":29.38,"l":28.22,"n":1604,"o":29.37,"t":"2025-07-29T04:00:00Z","v":224994,"vw":28.612263},{"c":28.57,"h":29.06,"l":27.9311,"n":959,"o":28.5,"t":"2025-07-30T04:00:00Z","v":207713,"vw":28.502734},{"c":28.37,"h":28.98,"l":28.35,"n":839,"o":28.87,"t":"2025-07-31T04:00:00Z","v":112801,"vw":28.635423},{"c":26.61,"h":27.74,"l":26.6008,"n":1362,"o":27.74,"t":"2025-08-01T04:00:00Z","v":180279,"vw":27.270275},{"c":27.86,"h":28.2099,"l":27.03,"n":1495,"o":27.07,"t":"2025-08-04T04:00:00Z","v":259291,"vw":27.727479},{"c":27.12,"h":27.78,"l":26.99,"n":1044,"o":27.6,"t":"2025-08-05T04:00:00Z","v":131884,"vw":27.248451},{"c":27.98,"h":28.1,"l":27.17,"n":811,"o":27.24,"t":"2025-08-06T04:00:00Z","v":193622,"vw":27.798992},{"c":29.41,"h":29.48,"l":28.8,"n":1047,"o":29.12,"t":"2025-08-07T04:00:00Z","v":150845,"vw":29.19528},{"c":30.89,"h":30.91,"l":29.67,"n":1727,"o":29.74,"t":"2025-08-08T04:00:00Z","v":265337,"vw":30.117133},{"c":32.36,"h":33.14,"l":31.82,"n":1551,"o":31.82,"t":"2025-08-11T04:00:00Z","v":275705,"vw":32.559205},{"c":34.35,"h":34.35,"l":33.08,"n":1200,"o":33.6,"t":"2025-08-12T04:00:00Z","v":171693,"vw":33.808922},{"c":36.02,"h":36.04,"l":35.1,"n":2915,"o":35.81,"t":"2025-08-13T04:00:00Z","v":228670,"vw":35.659018},{"c":34.49,"h":35.74,"l":34.05,"n":2213,"o":34.44,"t":"2025-08-14T04:00:00Z","v":286374,"vw":34.677713},{"c":33.28,"h":35.085,"l":33.22,"n":2584,"o":35.07,"t":"2025-08-15T04:00:00Z","v":334342,"vw":33.668773},{"c":33.08,"h":33.26,"l":32.48,"n":1386,"o":33.07,"t":"2025-08-18T04:00:00Z","v":201079,"vw":32.872976},{"c":31.42,"h":32.95,"l":31.25,"n":1826,"o":32.77,"t":"2025-08-19T04:00:00Z","v":253970,"vw":31.980753},{"c":33.04,"h":33.1,"l":31.2,"n":1340,"o":31.78,"t":"2025-08-20T04:00:00Z","v":190554,"vw":32.46567},{"c":32.07,"h":32.81,"l":31.95,"n":588,"o":32.46,"t":"2025-08-21T04:00:00Z","v":82877,"vw":32.321868},{"c":36.74,"h":36.88,"l":32.25,"n":2256,"o":32.36,"t":"2025-08-22T04:00:00Z","v":396966,"vw":35.25088},{"c":33.58,"h":35.56,"l":33.54,"n":2018,"o":35.38,"t":"2025-08-25T04:00:00Z","v":342143,"vw":35.060577},{"c":34.94,"h":34.94,"l":33.75,"n":922,"o":34.05,"t":"2025-08-26T04:00:00Z","v":100057,"vw":34.30691},{"c":34.68,"h":35.4,"l":34.45,"n":1076,"o":34.97,"t":"2025-08-27T04:00:00Z","v":153620,"vw":35.012056},{"c":33.71,"h":35.01,"l":33.71,"n":912,"o":34.94,"t":"2025-08-28T04:00:00Z","v":165527,"vw":34.322588},{"c":32.97,"h":33.38,"l":32.4,"n":1768,"o":33.38,"t":"2025-08-29T04:00:00Z","v":267131,"vw":32.678171},{"c":32.42,"h":33.37,"l":32.33,"n":831,"o":32.7,"t":"2025-09-02T04:00:00Z","v":136862,"vw":32.908181},{"c":34.01,"h":34.08,"l":33.2,"n":956,"o":33.25,"t":"2025-09-03T04:00:00Z","v":130984,"vw":33.697575},{"c":32.45,"h":33.44,"l":32.38,"n":894,"o":33.44,"t":"2025-09-04T04:00:00Z","v":110107,"vw":32.76463},{"c":32.9,"h":33.99,"l":32.28,"n":1053,"o":33.91,"t":"2025-09-05T04:00:00Z","v":147886,"vw":32.947995},{"c":32.57,"h":33.3,"l":32.56,"n":840,"o":32.97,"t":"2025-09-08T04:00:00Z","v":149433,"vw":32.964724},{"c":32.62,"h":33.11,"l":32.46,"n":671,"o":32.98,"t":"2025-09-09T04:00:00Z","v":82923,"vw":32.653389},{"c":32.84,"h":33.83,"l":32.68,"n":1446,"o":33.2,"t":"2025-09-10T04:00:00Z","v":204252,"vw":33.241415},{"c":33.62,"h":33.73,"l":33.41,"n":688,"o":33.5,"t":"2025-09-11T04:00:00Z","v":87770,"vw":33.604382},{"c":35.48,"h":35.49,"l":34.28,"n":1482,"o":34.33,"t":"2025-09-12T04:00:00Z","v":174197,"vw":34.865035},{"c":34.13,"h":34.5,"l":33.94,"n":1126,"o":34.42,"t":"2025-09-15T04:00:00Z","v":166990,"vw":34.197177},{"c":34.13,"h":34.26,"l":33.63,"n":1025,"o":34.22,"t":"2025-09-16T04:00:00Z","v":143027,"vw":33.965239},{"c":34.32,"h":34.38,"l":33.58,"n":983,"o":34.21,"t":"2025-09-17T04:00:00Z","v":148333,"vw":34.005538},{"c":34.87,"h":35.23,"l":34.675,"n":780,"o":34.84,"t":"2025-09-18T04:00:00Z","v":109395,"vw":34.99087},{"c":33.73,"h":34.48,"l":33.71,"n":1223,"o":34.41,"t":"2025-09-19T04:00:00Z","v":162185,"vw":33.97392},{"c":31.4,"h":32.06,"l":31.3566,"n":1093,"o":31.92,"t":"2025-09-22T04:00:00Z","v":149334,"vw":31.741076},{"c":31.53,"h":31.98,"l":31.4,"n":889,"o":31.86,"t":"2025-09-23T04:00:00Z","v":117785,"vw":31.650526},{"c":31.58,"h":31.9,"l":31.52,"n":531,"o":31.7,"t":"2025-09-24T04:00:00Z","v":51008,"vw":31.693677},{"c":29.68,"h":30.52,"l":29.035,"n":2456,"o":30.4,"t":"2025-09-25T04:00:00Z","v":339633,"vw":29.697222},{"c":30.61,"h":30.905,"l":29.68,"n":2244,"o":29.74,"t":"2025-09-26T04:00:00Z","v":272340,"vw":30.225847},{"c":31.85,"h":31.96,"l":31.19,"n":2368,"o":31.23,"t":"2025-09-29T04:00:00Z","v":304857,"vw":31.656593},{"c":31.59,"h":31.73,"l":31.07,"n":3399,"o":31.67,"t":"2025-09-30T04:00:00Z","v":411525,"vw":31.355019},{"c":32.95,"h":33.01,"l":32.56,"n":2151,"o":32.62,"t":"2025-10-01T04:00:00Z","v":299867,"vw":32.848884},{"c":34.16,"h":34.3217,"l":32.98,"n":1883,"o":33.4,"t":"2025-10-02T04:00:00Z","v":311364,"vw":33.780411},{"c":34.38,"h":34.9,"l":33.74,"n":1190,"o":34.17,"t":"2025-10-03T04:00:00Z","v":126596,"vw":34.258424},{"c":35.89,"h":35.96,"l":34.8,"n":1670,"o":34.91,"t":"2025-10-06T04:00:00Z","v":170007,"vw":35.478317},{"c":34.04,"h":36.15,"l":33.83,"n":2464,"o":36.14,"t":"2025-10-07T04:00:00Z","v":257884,"vw":34.632228},{"c":34.29,"h":34.54,"l":33.72,"n":871,"o":34.01,"t":"2025-10-08T04:00:00Z","v":73002,"vw":34.110283},{"c":32.91,"h":33.42,"l":32.42,"n":2395,"o":33.42,"t":"2025-10-09T04:00:00Z","v":239091,"vw":32.81765},{"c":30.29,"h":33.35,"l":29.98,"n":5733,"o":33.17,"t":"2025-10-10T04:00:00Z","v":501284,"vw":31.455921},{"c":32.34,"h":32.46,"l":31.02,"n":2473,"o":31.16,"t":"2025-10-13T04:00:00Z","v":286503,"vw":31.848135},{"c":31.16,"h":31.6,"l":29.63,"n":3983,"o":29.98,"t":"2025-10-14T04:00:00Z","v":393701,"vw":30.719848},{"c":30.26,"h":31.17,"l":29.87,"n":1470,"o":31,"t":"2025-10-15T04:00:00Z","v":185595,"vw":30.383666},{"c":29.37,"h":30.88,"l":29.225,"n":2977,"o":30.7,"t":"2025-10-16T04:00:00Z","v":243495,"vw":29.668386},{"c":29.06,"h":29.22,"l":28.2,"n":2082,"o":28.66,"t":"2025-10-17T04:00:00Z","v":307962,"vw":28.833958},{"c":30.24,"h":30.72,"l":29.78,"n":1657,"o":30.58,"t":"2025-10-20T04:00:00Z","v":109806,"vw":30.254491},{"c":30.37,"h":31.21,"l":29.26,"n":2919,"o":29.48,"t":"2025-10-21T04:00:00Z","v":265290,"vw":30.511451},{"c":28.88,"h":29.41,"l":28.71,"n":3244,"o":29.23,"t":"2025-10-22T04:00:00Z","v":192192,"vw":29.009747},{"c":29.295,"h":29.83,"l":28.91,"n":1659,"o":29.17,"t":"2025-10-23T04:00:00Z","v":134126,"vw":29.374561},{"c":29.83,"h":30.16,"l":29.35,"n":1440,"o":30.11,"t":"2025-10-24T04:00:00Z","v":90906,"vw":29.74713},{"c":31.87,"h":32.15,"l":31.35,"n":1595,"o":31.59,"t":"2025-10-27T04:00:00Z","v":117665,"vw":31.899306},{"c":30.65,"h":31.69,"l":30.62,"n":707,"o":31.46,"t":"2025-10-28T04:00:00Z","v":38332,"vw":31.195407},{"c":29.63,"h":30.58,"l":29.17,"n":2388,"o":30.56,"t":"2025-10-29T04:00:00Z","v":193184,"vw":29.994973},{"c":28,"h":29,"l":27.92,"n":2385,"o":29,"t":"2025-10-30T04:00:00Z","v":213583,"vw":28.436825},{"c":29.485,"h":29.61,"l":28.93,"n":1246,"o":29.27,"t":"2025-10-31T04:00:00Z","v":106523,"vw":29.275569},{"c":27.19,"h":28.33,"l":27.03,"n":3473,"o":28.26,"t":"2025-11-03T05:00:00Z","v":283054,"vw":27.52276},{"c":24.38,"h":27.21,"l":23.735,"n":4964,"o":26.52,"t":"2025-11-04T05:00:00Z","v":443326,"vw":25.310732},{"c":26.21,"h":26.42,"l":25.19,"n":1896,"o":25.37,"t":"2025-11-05T05:00:00Z","v":282400,"vw":25.857556},{"c":25.08,"h":25.53,"l":24.76,"n":1722,"o":25.51,"t":"2025-11-06T05:00:00Z","v":187614,"vw":25.146973},{"c":26.295,"h":26.35,"l":24.27,"n":2184,"o":24.52,"t":"2025-11-07T05:00:00Z","v":230028,"vw":25.546488},{"c":27.11,"h":27.4,"l":26.61,"n":2072,"o":27.38,"t":"2025-11-10T05:00:00Z","v":183137,"vw":26.909723},{"c":26.09,"h":26.8,"l":26.03,"n":1178,"o":26.79,"t":"2025-11-11T05:00:00Z","v":124125,"vw":26.32781},{"c":25.925,"h":27.11,"l":25.59,"n":2517,"o":27.06,"t":"2025-11-12T05:00:00Z","v":222793,"vw":26.092747},{"c":24.04,"h":26.36,"l":23.94,"n":3044,"o":26.04,"t":"2025-11-13T05:00:00Z","v":277174,"vw":24.599861},{"c":23.82,"h":24.7,"l":23.62,"n":4216,"o":23.78,"t":"2025-11-14T05:00:00Z","v":439499,"vw":24.134975},{"c":22.8,"h":24.315,"l":22.45,"n":6158,"o":23.65,"t":"2025-11-17T05:00:00Z","v":1481495,"vw":23.160712},{"c":23.7,"h":24.03,"l":23.04,"n":2454,"o":23.2,"t":"2025-11-18T05:00:00Z","v":355592,"vw":23.644917},{"c":22.34,"h":23.54,"l":21.76,"n":3609,"o":22.97,"t":"2025-11-19T05:00:00Z","v":521352,"vw":22.534944},{"c":21.49,"h":22.9,"l":21.17,"n":4250,"o":22.85,"t":"2025-11-20T05:00:00Z","v":355784,"vw":21.772832},{"c":20.78,"h":21.28,"l":20.33,"n":3920,"o":20.67,"t":"2025-11-21T05:00:00Z","v":321113,"vw":20.845412},{"c":22.57,"h":22.63,"l":21.2,"n":2952,"o":21.24,"t":"2025-11-24T05:00:00Z","v":258179,"vw":22.157912},{"c":22.25,"h":22.44,"l":21.67,"n":1556,"o":22.11,"t":"2025-11-25T05:00:00Z","v":184196,"vw":22.112869},{"c":22.97,"h":23.11,"l":22.05,"n":1320,"o":22.28,"t":"2025-11-26T05:00:00Z","v":135153,"vw":22.635391},{"c":23.02,"h":23.48,"l":22.895,"n":1236,"o":23.46,"t":"2025-11-28T05:00:00Z","v":120293,"vw":23.176181},{"c":20.93,"h":21.48,"l":20.66,"n":2117,"o":21.39,"t":"2025-12-01T05:00:00Z","v":182288,"vw":21.077012},{"c":22.63,"h":23.03,"l":21.655,"n":1490,"o":21.66,"t":"2025-12-02T05:00:00Z","v":143165,"vw":22.649232},{"c":23.82,"h":23.94,"l":23.21,"n":1883,"o":23.345,"t":"2025-12-03T05:00:00Z","v":152130,"vw":23.683608},{"c":23.85,"h":24.46,"l":23.29,"n":1409,"o":24.2,"t":"2025-12-04T05:00:00Z","v":130328,"vw":23.91095},{"c":22.94,"h":23.96,"l":22.665,"n":1509,"o":23.61,"t":"2025-12-05T05:00:00Z","v":111673,"vw":23.196691},{"c":23.82,"h":24.09,"l":23.38,"n":1316,"o":23.85,"t":"2025-12-08T05:00:00Z","v":109835,"vw":23.693542},{"c":25.27,"h":25.78,"l":23.59,"n":3190,"o":23.6,"t":"2025-12-09T05:00:00Z","v":304595,"vw":24.799603},{"c":25.49,"h":26.165,"l":25.1,"n":1476,"o":25.27,"t":"2025-12-10T05:00:00Z","v":124854,"vw":25.629068},{"c":24.45,"h":24.515,"l":23.885,"n":863,"o":24.19,"t":"2025-12-11T05:00:00Z","v":85776,"vw":24.164303},{"c":23.39,"h":24.635,"l":23.14,"n":2629,"o":24.49,"t":"2025-12-12T05:00:00Z","v":191360,"vw":23.505546},{"c":22.22,"h":23.89,"l":21.98,"n":3116,"o":23.72,"t":"2025-12-15T05:00:00Z","v":581886,"vw":22.608703},{"c":22.37,"h":22.54,"l":22.09,"n":1441,"o":22.24,"t":"2025-12-16T05:00:00Z","v":130896,"vw":22.320513},{"c":21.38,"h":22.98,"l":21.16,"n":2624,"o":22.33,"t":"2025-12-17T05:00:00Z","v":271699,"vw":21.784456},{"c":21.07,"h":22.73,"l":21.055,"n":3008,"o":22.46,"t":"2025-12-18T05:00:00Z","v":237095,"vw":21.757423},{"c":22.73,"h":22.87,"l":22.28,"n":2286,"o":22.44,"t":"2025-12-19T05:00:00Z","v":227831,"vw":22.579808},{"c":22.56,"h":23.295,"l":22.5,"n":1277,"o":23.22,"t":"2025-12-22T05:00:00Z","v":98786,"vw":22.851729},{"c":22.5,"h":22.65,"l":22.01,"n":2095,"o":22.32,"t":"2025-12-23T05:00:00Z","v":314322,"vw":22.281919},{"c":22.25,"h":22.38,"l":21.92,"n":753,"o":22.21,"t":"2025-12-24T05:00:00Z","v":85289,"vw":22.198372},{"c":22.24,"h":22.6,"l":21.955,"n":1627,"o":22.6,"t":"2025-12-26T05:00:00Z","v":221068,"vw":22.141614},{"c":22.18,"h":22.48,"l":22.1,"n":666,"o":22.22,"t":"2025-12-29T05:00:00Z","v":117439,"vw":22.247158},{"c":22.44,"h":22.81,"l":22.35,"n":1204,"o":22.5,"t":"2025-12-30T05:00:00Z","v":177208,"vw":22.559627},{"c":22.52,"h":22.82,"l":22.44,"n":790,"o":22.8,"t":"2025-12-31T05:00:00Z","v":94116,"vw":22.576193},{"c":23.67,"h":23.91,"l":22.91,"n":2930,"o":23,"t":"2026-01-02T05:00:00Z","v":602019,"vw":23.515613},{"c":24.62,"h":24.77,"l":23.77,"n":1989,"o":23.91,"t":"2026-01-05T05:00:00Z","v":389200,"vw":24.236308},{"c":24.61,"h":25.09,"l":24.16,"n":1947,"o":25.08,"t":"2026-01-06T05:00:00Z","v":274090,"vw":24.671169},{"c":23.77,"h":24.255,"l":23.71,"n":2429,"o":24.22,"t":"2026-01-07T05:00:00Z","v":210349,"vw":23.891692},{"c":23.53,"h":23.78,"l":23.13,"n":840,"o":23.31,"t":"2026-01-08T05:00:00Z","v":47714,"vw":23.394653},{"c":23.29,"h":23.85,"l":23.18,"n":933,"o":23.42,"t":"2026-01-09T05:00:00Z","v":53247,"vw":23.456834},{"c":23.53,"h":23.86,"l":23.3933,"n":1092,"o":23.42,"t":"2026-01-12T05:00:00Z","v":88355,"vw":23.6495},{"c":24.34,"h":24.44,"l":23.77,"n":1803,"o":23.92,"t":"2026-01-13T05:00:00Z","v":191817,"vw":24.134471},{"c":25.67,"h":25.84,"l":25.1,"n":2266,"o":25.16,"t":"2026-01-14T05:00:00Z","v":168359,"vw":25.489889},{"c":24.95,"h":25.59,"l":24.85,"n":1360,"o":25.56,"t":"2026-01-15T05:00:00Z","v":160012,"vw":25.088773},{"c":24.975,"h":25.15,"l":24.67,"n":1422,"o":25.14,"t":"2026-01-16T05:00:00Z","v":170762,"vw":24.900098},{"c":22.76,"h":23.37,"l":22.6,"n":3002,"o":23.25,"t":"2026-01-20T05:00:00Z","v":308281,"vw":22.913472},{"c":22.95,"h":23.23,"l":21.74,"n":2169,"o":22.53,"t":"2026-01-21T05:00:00Z","v":261854,"vw":22.493501},{"c":22.25,"h":22.54,"l":22.05,"n":970,"o":22.54,"t":"2026-01-22T05:00:00Z","v":92026,"vw":22.31351},{"c":22.28,"h":22.875,"l":21.91,"n":1496,"o":22.27,"t":"2026-01-23T05:00:00Z","v":155162,"vw":22.29849},{"c":21.99,"h":22.36,"l":21.79,"n":1766,"o":21.9,"t":"2026-01-26T05:00:00Z","v":195831,"vw":22.091928},{"c":22.91,"h":22.93,"l":22.03,"n":1753,"o":22.175,"t":"2026-01-27T05:00:00Z","v":186394,"vw":22.501807},{"c":22.83,"h":23.02,"l":22.65,"n":1368,"o":22.94,"t":"2026-01-28T05:00:00Z","v":85460,"vw":22.816349},{"c":21.23,"h":22.13,"l":20.87,"n":2367,"o":22.1,"t":"2026-01-29T05:00:00Z","v":213711,"vw":21.288858},{"c":20.3,"h":20.89,"l":19.97,"n":3913,"o":20.695,"t":"2026-01-30T05:00:00Z","v":234090,"vw":20.550222},{"c":17.6,"h":18.18,"l":17.54,"n":5462,"o":17.56,"t":"2026-02-02T05:00:00Z","v":1118656,"vw":17.849946},{"c":17.43,"h":17.67,"l":16.01,"n":4126,"o":17.52,"t":"2026-02-03T05:00:00Z","v":461891,"vw":16.871194},{"c":16.42,"h":16.785,"l":15.73,"n":6685,"o":16.68,"t":"2026-02-04T05:00:00Z","v":330787,"vw":16.244549},{"c":14.145,"h":15.88,"l":13.84,"n":6420,"o":15.71,"t":"2026-02-05T05:00:00Z","v":605108,"vw":14.714121},{"c":15.58,"h":15.86,"l":14.78,"n":2639,"o":14.82,"t":"2026-02-06T05:00:00Z","v":201604,"vw":15.388051},{"c":16.12,"h":16.27,"l":15.28,"n":1634,"o":15.36,"t":"2026-02-09T05:00:00Z","v":101727,"vw":15.914423},{"c":15.26,"h":15.47,"l":15.11,"n":980,"o":15.38,"t":"2026-02-10T05:00:00Z","v":98225,"vw":15.226663},{"c":14.82,"h":15.125,"l":14.42,"n":1207,"o":15.08,"t":"2026-02-11T05:00:00Z","v":79612,"vw":14.711183},{"c":14.52,"h":15.1,"l":14.39,"n":1080,"o":15.07,"t":"2026-02-12T05:00:00Z","v":58967,"vw":14.628693},{"c":15.505,"h":15.68,"l":14.9369,"n":1290,"o":14.99,"t":"2026-02-13T05:00:00Z","v":95417,"vw":15.443161},{"c":15.13,"h":15.275,"l":14.74,"n":1129,"o":15.07,"t":"2026-02-17T05:00:00Z","v":70555,"vw":14.998822},{"c":14.69,"h":15.22,"l":14.59,"n":611,"o":14.91,"t":"2026-02-18T05:00:00Z","v":55077,"vw":14.835879},{"c":14.78,"h":14.79,"l":14.46,"n":630,"o":14.6,"t":"2026-02-19T05:00:00Z","v":61970,"vw":14.655663},{"c":14.95,"h":15.03,"l":14.71,"n":737,"o":14.73,"t":"2026-02-20T05:00:00Z","v":62244,"vw":14.880669},{"c":14.11,"h":14.55,"l":13.96,"n":944,"o":14.52,"t":"2026-02-23T05:00:00Z","v":63039,"vw":14.287624},{"c":14.08,"h":14.13,"l":13.68,"n":831,"o":13.77,"t":"2026-02-24T05:00:00Z","v":70570,"vw":14.016761},{"c":15.75,"h":15.81,"l":14.9,"n":1189,"o":14.95,"t":"2026-02-25T05:00:00Z","v":105065,"vw":15.394391},{"c":15.36,"h":15.75,"l":14.99,"n":1338,"o":15.68,"t":"2026-02-26T05:00:00Z","v":130430,"vw":15.287213},{"c":14.6,"h":14.87,"l":14.48,"n":842,"o":14.79,"t":"2026-02-27T05:00:00Z","v":91760,"vw":14.653775},{"c":15.45,"h":15.84,"l":14.6,"n":3211,"o":14.6,"t":"2026-03-02T05:00:00Z","v":470041,"vw":15.457497},{"c":14.99,"h":15.26,"l":14.65,"n":2103,"o":14.86,"t":"2026-03-03T05:00:00Z","v":273109,"vw":14.954692},{"c":16.33,"h":16.68,"l":15.68,"n":1581,"o":16,"t":"2026-03-04T05:00:00Z","v":270067,"vw":16.126126},{"c":15.87,"h":16.13,"l":15.59,"n":1691,"o":16.05,"t":"2026-03-05T05:00:00Z","v":206628,"vw":15.792517},{"c":15.02,"h":15.24,"l":14.83,"n":1192,"o":15.24,"t":"2026-03-06T05:00:00Z","v":143293,"vw":14.998389},{"c":15.43,"h":15.55,"l":15.22,"n":1346,"o":15.29,"t":"2026-03-09T04:00:00Z","v":148534,"vw":15.349993},{"c":15.44,"h":15.85,"l":15.23,"n":2115,"o":15.57,"t":"2026-03-10T04:00:00Z","v":259358,"vw":15.632904},{"c":15.74,"h":15.82,"l":15.42,"n":1672,"o":15.51,"t":"2026-03-11T04:00:00Z","v":192550,"vw":15.666824},{"c":15.71,"h":15.9,"l":15.46,"n":909,"o":15.62,"t":"2026-03-12T04:00:00Z","v":103466,"vw":15.645523},{"c":15.94,"h":16.77,"l":15.86,"n":1113,"o":16.56,"t":"2026-03-13T04:00:00Z","v":126328,"vw":16.31044},{"c":17.69,"h":17.81,"l":17.12,"n":1146,"o":17.3,"t":"2026-03-16T04:00:00Z","v":247349,"vw":17.442819},{"c":17.6,"h":17.88,"l":17.48,"n":594,"o":17.59,"t":"2026-03-17T04:00:00Z","v":81755,"vw":17.680566},{"c":16.56,"h":17,"l":16.44,"n":1328,"o":16.97,"t":"2026-03-18T04:00:00Z","v":196566,"vw":16.628761},{"c":16.24,"h":16.35,"l":15.92,"n":1292,"o":16.13,"t":"2026-03-19T04:00:00Z","v":162254,"vw":16.07815},{"c":16.165,"h":16.28,"l":16.05,"n":847,"o":16.28,"t":"2026-03-20T04:00:00Z","v":96957,"vw":16.146079},{"c":16.32,"h":16.62,"l":16.06,"n":1797,"o":16.3,"t":"2026-03-23T04:00:00Z","v":175063,"vw":16.327087},{"c":16.04,"h":16.37,"l":15.96,"n":787,"o":16.37,"t":"2026-03-24T04:00:00Z","v":58880,"vw":16.099326},{"c":16.46,"h":16.65,"l":16.29,"n":516,"o":16.55,"t":"2026-03-25T04:00:00Z","v":49715,"vw":16.424223},{"c":15.51,"h":15.86,"l":15.41,"n":619,"o":15.74,"t":"2026-03-26T04:00:00Z","v":90539,"vw":15.560613},{"c":15.09,"h":15.22,"l":14.93,"n":753,"o":15.13,"t":"2026-03-27T04:00:00Z","v":86995,"vw":15.02854},{"c":15.33,"h":15.76,"l":15.27,"n":1105,"o":15.7,"t":"2026-03-30T04:00:00Z","v":144928,"vw":15.56545},{"c":15.9,"h":16.08,"l":15.45,"n":1211,"o":15.59,"t":"2026-03-31T04:00:00Z","v":168336,"vw":15.822649},{"c":16.24,"h":16.43,"l":15.98,"n":956,"o":16.16,"t":"2026-04-01T04:00:00Z","v":179468,"vw":16.178093},{"c":15.65,"h":15.72,"l":15.28,"n":872,"o":15.4,"t":"2026-04-02T04:00:00Z","v":161510,"vw":15.508079},{"c":16.25,"h":16.46,"l":16.12,"n":1018,"o":16.26,"t":"2026-04-06T04:00:00Z","v":150165,"vw":16.29538},{"c":16.02,"h":16.03,"l":15.62,"n":1135,"o":15.81,"t":"2026-04-07T04:00:00Z","v":192101,"vw":15.806123},{"c":16.78,"h":17.13,"l":16.58,"n":632,"o":17.13,"t":"2026-04-08T04:00:00Z","v":87283,"vw":16.871734},{"c":16.8,"h":16.89,"l":16.35,"n":918,"o":16.51,"t":"2026-04-09T04:00:00Z","v":82193,"vw":16.626879},{"c":17.095,"h":17.12,"l":16.76,"n":844,"o":16.85,"t":"2026-04-10T04:00:00Z","v":131893,"vw":17.018245},{"c":17.17,"h":17.19,"l":16.55,"n":522,"o":16.65,"t":"2026-04-13T04:00:00Z","v":77789,"vw":16.910736},{"c":17.56,"h":18.33,"l":17.49,"n":1066,"o":18.02,"t":"2026-04-14T04:00:00Z","v":207322,"vw":17.934861},{"c":18.03,"h":18.09,"l":17.62,"n":406,"o":17.68,"t":"2026-04-15T04:00:00Z","v":57826,"vw":17.862934},{"c":17.89,"h":17.91,"l":17.33,"n":708,"o":17.83,"t":"2026-04-16T04:00:00Z","v":100377,"vw":17.587978},{"c":18.44,"h":18.69,"l":18.17,"n":520,"o":18.26,"t":"2026-04-17T04:00:00Z","v":74045,"vw":18.48132},{"c":17.7,"h":17.74,"l":17.32,"n":483,"o":17.59,"t":"2026-04-20T04:00:00Z","v":60247,"vw":17.54633},{"c":17.42,"h":17.62,"l":17.37,"n":313,"o":17.52,"t":"2026-04-21T04:00:00Z","v":43711,"vw":17.460678},{"c":18.18,"h":18.37,"l":18.09,"n":473,"o":18.29,"t":"2026-04-22T04:00:00Z","v":77433,"vw":18.234774},{"c":17.55,"h":17.7551,"l":17.33,"n":458,"o":17.64,"t":"2026-04-23T04:00:00Z","v":75187,"vw":17.549694},{"c":17.605,"h":17.65,"l":17.47,"n":474,"o":17.61,"t":"2026-04-24T04:00:00Z","v":73432,"vw":17.560041},{"c":17.34,"h":17.66,"l":17.21,"n":455,"o":17.56,"t":"2026-04-27T04:00:00Z","v":108169,"vw":17.347763},{"c":17.45,"h":17.47,"l":17.14,"n":214,"o":17.2,"t":"2026-04-28T04:00:00Z","v":25582,"vw":17.254136},{"c":16.92,"h":17.5,"l":16.83,"n":556,"o":17.5,"t":"2026-04-29T04:00:00Z","v":84163,"vw":17.053038},{"c":17.15,"h":17.25,"l":17.08,"n":246,"o":17.08,"t":"2026-04-30T04:00:00Z","v":32878,"vw":17.158619},{"c":17.47,"h":17.65,"l":17.45,"n":469,"o":17.52,"t":"2026-05-01T04:00:00Z","v":85255,"vw":17.53993},{"c":17.87,"h":18.05,"l":17.68,"n":575,"o":17.73,"t":"2026-05-04T04:00:00Z","v":102738,"vw":17.898137},{"c":17.98,"h":18.19,"l":17.89,"n":410,"o":18.14,"t":"2026-05-05T04:00:00Z","v":59900,"vw":18.056477},{"c":17.81,"h":18.09,"l":17.7574,"n":167,"o":18.09,"t":"2026-05-06T04:00:00Z","v":17810,"vw":17.874231},{"c":17.39,"h":17.61,"l":17.28,"n":767,"o":17.61,"t":"2026-05-07T04:00:00Z","v":117803,"vw":17.467836},{"c":17.55,"h":17.6,"l":17.21,"n":326,"o":17.25,"t":"2026-05-08T04:00:00Z","v":39732,"vw":17.512112},{"c":17.73,"h":17.77,"l":17.4874,"n":196,"o":17.63,"t":"2026-05-11T04:00:00Z","v":25687,"vw":17.68935},{"c":17.31,"h":17.32,"l":17.1,"n":284,"o":17.31,"t":"2026-05-12T04:00:00Z","v":37780,"vw":17.248103},{"c":17.1,"h":17.3,"l":16.95,"n":214,"o":17.26,"t":"2026-05-13T04:00:00Z","v":45087,"vw":17.088406},{"c":17.41,"h":17.58,"l":17.05,"n":535,"o":17.12,"t":"2026-05-14T04:00:00Z","v":122791,"vw":17.412201},{"c":16.83,"h":17.04,"l":16.7299,"n":371,"o":17.04,"t":"2026-05-15T04:00:00Z","v":64103,"vw":16.886938},{"c":16.08,"h":16.24,"l":15.75,"n":287,"o":16.24,"t":"2026-05-18T04:00:00Z","v":36590,"vw":15.921622},{"c":16,"h":16.09,"l":15.91,"n":150,"o":15.95,"t":"2026-05-19T04:00:00Z","v":21818,"vw":16.026888},{"c":16.19,"h":16.27,"l":16.05,"n":180,"o":16.11,"t":"2026-05-20T04:00:00Z","v":60878,"vw":16.165378},{"c":16.21,"h":16.28,"l":15.96,"n":187,"o":16.06,"t":"2026-05-21T04:00:00Z","v":32477,"vw":16.194762},{"c":15.6484,"h":16.13,"l":15.61,"n":181,"o":16.1,"t":"2026-05-22T04:00:00Z","v":15201,"vw":15.985846},{"c":15.68,"h":16.18,"l":15.58,"n":269,"o":16.01,"t":"2026-05-26T04:00:00Z","v":45547,"vw":15.811096},{"c":15.56,"h":15.72,"l":15.46,"n":258,"o":15.64,"t":"2026-05-27T04:00:00Z","v":45121,"vw":15.625546},{"c":15.24,"h":15.35,"l":14.9,"n":995,"o":15.01,"t":"2026-05-28T04:00:00Z","v":129506,"vw":15.188035},{"c":15.28,"h":15.48,"l":14.97,"n":323,"o":15.1,"t":"2026-05-29T04:00:00Z","v":54062,"vw":15.271883},{"c":15.16,"h":15.18,"l":14.85,"n":314,"o":14.96,"t":"2026-06-01T04:00:00Z","v":42874,"vw":14.990578},{"c":14.46,"h":14.97,"l":14.25,"n":389,"o":14.97,"t":"2026-06-02T04:00:00Z","v":67369,"vw":14.586535},{"c":13.64,"h":14.19,"l":13.6,"n":308,"o":14.15,"t":"2026-06-03T04:00:00Z","v":26774,"vw":13.901326},{"c":13.46,"h":13.5809,"l":13.29,"n":293,"o":13.35,"t":"2026-06-04T04:00:00Z","v":52214,"vw":13.472379},{"c":11.92,"h":12.66,"l":11.7001,"n":721,"o":12.63,"t":"2026-06-05T04:00:00Z","v":168855,"vw":12.084526},{"c":12.77,"h":12.83,"l":12.721,"n":181,"o":12.74,"t":"2026-06-08T04:00:00Z","v":15846,"vw":12.761184},{"c":12.56,"h":12.67,"l":12.24,"n":264,"o":12.64,"t":"2026-06-09T04:00:00Z","v":50592,"vw":12.473635},{"c":12.35,"h":12.63,"l":12.31,"n":232,"o":12.42,"t":"2026-06-10T04:00:00Z","v":41897,"vw":12.464619},{"c":12.74,"h":12.81,"l":12.39,"n":299,"o":12.48,"t":"2026-06-11T04:00:00Z","v":65541,"vw":12.612654},{"c":12.61,"h":12.8,"l":12.54,"n":221,"o":12.61,"t":"2026-06-12T04:00:00Z","v":48459,"vw":12.653006},{"c":13.79,"h":13.99,"l":13.68,"n":367,"o":13.78,"t":"2026-06-15T04:00:00Z","v":64932,"vw":13.806614},{"c":13.61,"h":13.67,"l":13.45,"n":136,"o":13.67,"t":"2026-06-16T04:00:00Z","v":25359,"vw":13.588296},{"c":13.14,"h":13.53,"l":13.11,"n":202,"o":13.32,"t":"2026-06-17T04:00:00Z","v":26788,"vw":13.319737},{"c":12.92,"h":13.27,"l":12.66,"n":321,"o":13.26,"t":"2026-06-18T04:00:00Z","v":76859,"vw":13.102507},{"c":13.13,"h":13.448,"l":13.095,"n":284,"o":13.39,"t":"2026-06-22T04:00:00Z","v":43583,"vw":13.254681},{"c":12.57,"h":12.64,"l":12.49,"n":564,"o":12.56,"t":"2026-06-23T04:00:00Z","v":79963,"vw":12.557048},{"c":12,"h":12.54,"l":11.84,"n":272,"o":12.51,"t":"2026-06-24T04:00:00Z","v":32451,"vw":12.139708},{"c":11.7976,"h":12.235,"l":11.73,"n":245,"o":12.235,"t":"2026-06-25T04:00:00Z","v":39644,"vw":11.837696},{"c":11.92,"h":12.02,"l":11.62,"n":234,"o":11.62,"t":"2026-06-26T04:00:00Z","v":36228,"vw":11.929569},{"c":12.31,"h":12.3701,"l":11.79,"n":349,"o":11.92,"t":"2026-06-29T04:00:00Z","v":92380,"vw":12.031502},{"c":11.965,"h":11.965,"l":11.74,"n":204,"o":11.81,"t":"2026-06-30T04:00:00Z","v":28062,"vw":11.860015},{"c":12.24,"h":12.31,"l":11.92,"n":236,"o":11.92,"t":"2026-07-01T04:00:00Z","v":56050,"vw":12.227501},{"c":12.89,"h":12.965,"l":12.8,"n":185,"o":12.81,"t":"2026-07-02T04:00:00Z","v":21915,"vw":12.879003},{"c":13.57,"h":13.66,"l":13.13,"n":400,"o":13.14,"t":"2026-07-06T04:00:00Z","v":68671,"vw":13.512768},{"c":13.57,"h":13.71,"l":13.34,"n":198,"o":13.375,"t":"2026-07-07T04:00:00Z","v":51844,"vw":13.559981},{"c":13.18,"h":13.21,"l":12.97,"n":207,"o":13.16,"t":"2026-07-08T04:00:00Z","v":45553,"vw":13.095423},{"c":13.25,"h":13.28,"l":13.12,"n":177,"o":13.18,"t":"2026-07-09T04:00:00Z","v":37791,"vw":13.180227},{"c":13.58,"h":13.64,"l":13.45,"n":156,"o":13.6079,"t":"2026-07-10T04:00:00Z","v":12959,"vw":13.555563},{"c":13.445,"h":13.52,"l":13.272,"n":213,"o":13.42,"t":"2026-07-13T04:00:00Z","v":30824,"vw":13.408412},{"c":14.22,"h":14.25,"l":14.1,"n":448,"o":14.21,"t":"2026-07-14T04:00:00Z","v":85552,"vw":14.179211},{"c":14.57,"h":14.69,"l":14.462,"n":208,"o":14.68,"t":"2026-07-15T04:00:00Z","v":46801,"vw":14.607822},{"c":14.21,"h":14.31,"l":14.13,"n":147,"o":14.27,"t":"2026-07-16T04:00:00Z","v":20612,"vw":14.202053},{"c":13.98,"h":14,"l":13.66,"n":175,"o":13.75,"t":"2026-07-17T04:00:00Z","v":40658,"vw":13.788216},{"c":14.39,"h":14.43,"l":14.09,"n":160,"o":14.15,"t":"2026-07-20T04:00:00Z","v":22427,"vw":14.302988},{"c":14.56,"h":14.7,"l":14.52,"n":117,"o":14.68,"t":"2026-07-21T04:00:00Z","v":17717,"vw":14.617071},{"c":14.59,"h":14.775,"l":14.5545,"n":151,"o":14.5545,"t":"2026-07-22T04:00:00Z","v":18125,"vw":14.631695},{"c":14.21,"h":14.42,"l":14.165,"n":180,"o":14.39,"t":"2026-07-23T04:00:00Z","v":15990,"vw":14.286488},{"c":14.1,"h":14.14,"l":14.05,"n":139,"o":14.13,"t":"2026-07-24T04:00:00Z","v":9404,"vw":14.096237},{"c":14.76,"h":14.98,"l":14.58,"n":275,"o":14.78,"t":"2026-07-27T04:00:00Z","v":64950,"vw":14.801239},{"c":14.55,"h":14.55,"l":14.1,"n":175,"o":14.26,"t":"2026-07-28T04:00:00Z","v":27826,"vw":14.273434},{"c":14.3,"h":14.55,"l":14.29,"n":132,"o":14.449,"t":"2026-07-29T04:00:00Z","v":17956,"vw":14.380353},{"c":14.575,"h":14.66,"l":14.51,"n":122,"o":14.535,"t":"2026-07-30T04:00:00Z","v":13099,"vw":14.567977},{"c":14.14,"h":14.29,"l":14.01,"n":273,"o":14.29,"t":"2026-07-31T04:00:00Z","v":50348,"vw":14.148553},{"c":14.15,"h":14.2,"l":13.94,"n":259,"o":13.94,"t":"2026-08-03T04:00:00Z","v":32882,"vw":14.131631},{"c":14.19,"h":14.228,"l":14.07,"n":209,"o":14.165,"t":"2026-08-04T04:00:00Z","v":27693,"vw":14.132645},{"c":14.51,"h":14.6,"l":14.05,"n":319,"o":14.05,"t":"2026-08-05T04:00:00Z","v":44100,"vw":14.468595},{"c":14.45,"h":14.53,"l":14.37,"n":106,"o":14.37,"t":"2026-08-06T04:00:00Z","v":12101,"vw":14.443088},{"c":14.535,"h":14.65,"l":14.45,"n":97,"o":14.63,"t":"2026-08-07T04:00:00Z","v":5405,"vw":14.550953},{"c":14.23,"h":14.45,"l":14.15,"n":253,"o":14.45,"t":"2026-08-10T04:00:00Z","v":44553,"vw":14.219711},{"c":14.23,"h":14.32,"l":14.05,"n":207,"o":14.32,"t":"2026-08-11T04:00:00Z","v":26005,"vw":14.145438},{"c":14.22,"h":14.45,"l":14.22,"n":333,"o":14.44,"t":"2026-08-12T04:00:00Z","v":125116,"vw":14.389018},{"c":14.3,"h":14.35,"l":14.14,"n":123,"o":14.35,"t":"2026-08-13T04:00:00Z","v":33934,"vw":14.239166},{"c":14.23,"h":14.3,"l":14.11,"n":131,"o":14.17,"t":"2026-08-14T04:00:00Z","v":18991,"vw":14.202929},{"c":14.45,"h":14.505,"l":14.36,"n":418,"o":14.36,"t":"2026-08-17T04:00:00Z","v":58660,"vw":14.450854},{"c":14.49,"h":14.56,"l":14.35,"n":284,"o":14.35,"t":"2026-08-18T04:00:00Z","v":54221,"vw":14.514643},{"c":15.92,"h":15.98,"l":14.63,"n":546,"o":14.63,"t":"2026-08-19T04:00:00Z","v":102740,"vw":15.45971},{"c":17.61,"h":17.795,"l":17.12,"n":547,"o":17.34,"t":"2026-08-20T04:00:00Z","v":97076,"vw":17.56343},{"c":18.27,"h":18.39,"l":17.96,"n":510,"o":18.07,"t":"2026-08-21T04:00:00Z","v":77579,"vw":18.160967},{"c":18.73,"h":19.16,"l":18.6101,"n":357,"o":19.01,"t":"2026-08-24T04:00:00Z","v":75396,"vw":18.933088},{"c":18.68,"h":18.78,"l":18.55,"n":138,"o":18.725,"t":"2026-08-25T04:00:00Z","v":27158,"vw":18.588966},{"c":18.72,"h":18.7593,"l":18.4328,"n":176,"o":18.6522,"t":"2026-08-26T04:00:00Z","v":38747,"vw":18.590271},{"c":18.95,"h":19.17,"l":18.86,"n":209,"o":18.96,"t":"2026-08-27T04:00:00Z","v":33283,"vw":19.002254},{"c":18.47,"h":19.02,"l":18.261,"n":217,"o":18.93,"t":"2026-08-28T04:00:00Z","v":29702,"vw":18.643682},{"c":18.81,"h":18.86,"l":18.48,"n":254,"o":18.55,"t":"2026-08-31T04:00:00Z","v":32762,"vw":18.652203},{"c":18.31,"h":18.61,"l":18.07,"n":425,"o":18.52,"t":"2026-09-01T04:00:00Z","v":76587,"vw":18.365349},{"c":18.12,"h":18.23,"l":17.97,"n":440,"o":18.07,"t":"2026-09-02T04:00:00Z","v":83081,"vw":18.126418},{"c":19.09,"h":19.14,"l":18.33,"n":332,"o":18.33,"t":"2026-09-03T04:00:00Z","v":72864,"vw":18.879076},{"c":18.62,"h":18.66,"l":18.411,"n":344,"o":18.57,"t":"2026-09-04T04:00:00Z","v":88204,"vw":18.563791},{"c":18.79,"h":18.98,"l":18.5,"n":455,"o":18.7,"t":"2026-09-08T04:00:00Z","v":96636,"vw":18.745311},{"c":18.68,"h":19.03,"l":18.67,"n":337,"o":18.9977,"t":"2026-09-09T04:00:00Z","v":69688,"vw":18.868204},{"c":18.64,"h":18.7,"l":18.32,"n":155,"o":18.32,"t":"2026-09-10T04:00:00Z","v":21128,"vw":18.543825},{"c":19.24,"h":20.03,"l":18.9235,"n":774,"o":18.94,"t":"2026-09-11T04:00:00Z","v":179435,"vw":19.518447},{"c":19.25,"h":19.31,"l":18.91,"n":256,"o":18.97,"t":"2026-09-14T04:00:00Z","v":63146,"vw":19.077123},{"c":18.3,"h":18.78,"l":17.85,"n":481,"o":18.78,"t":"2026-09-15T04:00:00Z","v":85915,"vw":18.455795},{"c":18.23,"h":18.26,"l":17.96,"n":218,"o":18.16,"t":"2026-09-16T04:00:00Z","v":48800,"vw":18.150519},{"c":18.55,"h":18.79,"l":18.45,"n":312,"o":18.55,"t":"2026-09-17T04:00:00Z","v":96410,"vw":18.605632},{"c":20.01,"h":20.04,"l":19.02,"n":791,"o":19.02,"t":"2026-09-18T04:00:00Z","v":149449,"vw":19.617615},{"c":20.94,"h":21,"l":20.57,"n":477,"o":20.74,"t":"2026-09-21T04:00:00Z","v":99234,"vw":20.752741},{"c":20.86,"h":20.93,"l":20.63,"n":331,"o":20.79,"t":"2026-09-22T04:00:00Z","v":83464,"vw":20.834029},{"c":20.28,"h":20.34,"l":20,"n":166,"o":20.34,"t":"2026-09-23T04:00:00Z","v":15699,"vw":20.196462},{"c":20.41,"h":20.48,"l":20.08,"n":256,"o":20.2007,"t":"2026-09-24T04:00:00Z","v":58089,"vw":20.305802},{"c":20.415,"h":20.44,"l":20.22,"n":350,"o":20.44,"t":"2026-09-25T04:00:00Z","v":45008,"vw":20.323767},{"c":20.23,"h":20.56,"l":20.11,"n":235,"o":20.38,"t":"2026-09-28T04:00:00Z","v":46405,"vw":20.259093},{"c":20.38,"h":20.72,"l":20.23,"n":178,"o":20.66,"t":"2026-09-29T04:00:00Z","v":22693,"vw":20.412642},{"c":20.2,"h":20.63,"l":20.19,"n":277,"o":20.63,"t":"2026-09-30T04:00:00Z","v":35363,"vw":20.262198},{"c":20.44,"h":20.53,"l":20.27,"n":209,"o":20.34,"t":"2026-10-01T04:00:00Z","v":29784,"vw":20.407481},{"c":20.2,"h":20.98,"l":20.11,"n":372,"o":20.82,"t":"2026-10-02T04:00:00Z","v":50142,"vw":20.591231},{"c":20.53,"h":20.62,"l":20.38,"n":127,"o":20.62,"t":"2026-10-05T04:00:00Z","v":20685,"vw":20.47462},{"c":20.4,"h":20.64,"l":20.38,"n":248,"o":20.53,"t":"2026-10-06T04:00:00Z","v":36671,"vw":20.488428},{"c":19.45,"h":19.5,"l":19.19,"n":178,"o":19.41,"t":"2026-10-07T04:00:00Z","v":42381,"vw":19.426154},{"c":18.67,"h":19.185,"l":18.23,"n":204,"o":19.18,"t":"2026-10-08T04:00:00Z","v":51055,"vw":18.747792},{"c":18.76,"h":18.9,"l":18.73,"n":244,"o":18.9,"t":"2026-10-09T04:00:00Z","v":27906,"vw":18.811126},{"c":19.08,"h":19.23,"l":18.95,"n":123,"o":19.13,"t":"2026-10-12T04:00:00Z","v":29036,"vw":19.098692},{"c":18.99,"h":19.13,"l":18.92,"n":210,"o":19.02,"t":"2026-10-13T04:00:00Z","v":31072,"vw":19.048429},{"c":18.38,"h":18.76,"l":18.33,"n":155,"o":18.69,"t":"2026-10-14T04:00:00Z","v":18804,"vw":18.403344},{"c":18.55,"h":18.615,"l":17.71,"n":149,"o":17.71,"t":"2026-10-15T04:00:00Z","v":20039,"vw":18.320279},{"c":18.2598,"h":18.74,"l":18.2598,"n":86,"o":18.59,"t":"2026-10-16T04:00:00Z","v":7216,"vw":18.593233},{"c":18.11,"h":18.23,"l":18.0812,"n":121,"o":18.16,"t":"2026-10-19T04:00:00Z","v":9379,"vw":18.161251},{"c":18.43,"h":18.72,"l":18.08,"n":177,"o":18.08,"t":"2026-10-20T04:00:00Z","v":32904,"vw":18.563181},{"c":18.88,"h":19.07,"l":18.65,"n":201,"o":18.75,"t":"2026-10-21T04:00:00Z","v":46814,"vw":18.948043},{"c":18.06,"h":18.27,"l":17.87,"n":317,"o":18.18,"t":"2026-10-22T04:00:00Z","v":40573,"vw":18.082769},{"c":18.1,"h":18.51,"l":18.03,"n":185,"o":18.51,"t":"2026-10-23T04:00:00Z","v":20799,"vw":18.193225}],"volatilityBars":[{"c":20.2007,"h":20.2007,"l":20.2007,"n":2,"o":20.2007,"t":"2026-09-24T13:30:00Z","v":132,"vw":20.2007},{"c":20.19,"h":20.2,"l":20.16,"n":15,"o":20.19,"t":"2026-09-24T13:45:00Z","v":4748,"vw":20.177136},{"c":20.21,"h":20.24,"l":20.19,"n":22,"o":20.21,"t":"2026-09-24T14:00:00Z","v":7304,"vw":20.219441},{"c":20.41,"h":20.41,"l":20.19,"n":9,"o":20.19,"t":"2026-09-24T14:15:00Z","v":3968,"vw":20.284158},{"c":20.31,"h":20.39,"l":20.31,"n":7,"o":20.38,"t":"2026-09-24T14:30:00Z","v":2472,"vw":20.354442},{"c":20.12,"h":20.18,"l":20.08,"n":16,"o":20.18,"t":"2026-09-24T14:45:00Z","v":4924,"vw":20.146477},{"c":20.16,"h":20.16,"l":20.12,"n":5,"o":20.12,"t":"2026-09-24T15:00:00Z","v":1452,"vw":20.153141},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-09-24T15:15:00Z","v":500,"vw":20.26},{"c":20.31,"h":20.31,"l":20.31,"n":5,"o":20.31,"t":"2026-09-24T15:30:00Z","v":1500,"vw":20.31},{"c":20.33,"h":20.33,"l":20.3,"n":3,"o":20.3,"t":"2026-09-24T15:45:00Z","v":1000,"vw":20.315},{"c":20.2,"h":20.22,"l":20.2,"n":2,"o":20.22,"t":"2026-09-24T16:00:00Z","v":1000,"vw":20.21},{"c":20.42,"h":20.44,"l":20.27,"n":4,"o":20.27,"t":"2026-09-24T16:15:00Z","v":1359,"vw":20.352141},{"c":20.39,"h":20.48,"l":20.36,"n":10,"o":20.36,"t":"2026-09-24T16:30:00Z","v":2741,"vw":20.406351},{"c":20.33,"h":20.33,"l":20.32,"n":8,"o":20.33,"t":"2026-09-24T17:00:00Z","v":2000,"vw":20.327533},{"c":20.29,"h":20.32,"l":20.29,"n":2,"o":20.32,"t":"2026-09-24T17:15:00Z","v":668,"vw":20.297545},{"c":20.25,"h":20.33,"l":20.25,"n":6,"o":20.33,"t":"2026-09-24T17:30:00Z","v":1523,"vw":20.277739},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-09-24T17:45:00Z","v":500,"vw":20.21},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-09-24T18:00:00Z","v":300,"vw":20.25},{"c":20.33,"h":20.33,"l":20.27,"n":2,"o":20.27,"t":"2026-09-24T18:15:00Z","v":1025,"vw":20.316829},{"c":20.4,"h":20.4,"l":20.38,"n":4,"o":20.38,"t":"2026-09-24T18:45:00Z","v":1628,"vw":20.38125},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-09-24T19:15:00Z","v":100,"vw":20.42},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-09-24T19:30:00Z","v":1000,"vw":20.44},{"c":20.42,"h":20.45,"l":20.42,"n":52,"o":20.45,"t":"2026-09-24T19:45:00Z","v":14594,"vw":20.421672},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-09-24T20:00:00Z","v":597,"vw":20.41},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-25T08:00:00Z","v":489,"vw":20.24},{"c":20.41,"h":20.44,"l":20.39,"n":7,"o":20.44,"t":"2026-09-25T13:30:00Z","v":451,"vw":20.407685},{"c":20.41,"h":20.41,"l":20.3,"n":80,"o":20.41,"t":"2026-09-25T13:45:00Z","v":12699,"vw":20.354405},{"c":20.35,"h":20.35,"l":20.28,"n":17,"o":20.31,"t":"2026-09-25T14:00:00Z","v":2226,"vw":20.319251},{"c":20.34,"h":20.345,"l":20.34,"n":6,"o":20.345,"t":"2026-09-25T14:15:00Z","v":1750,"vw":20.343232},{"c":20.41,"h":20.41,"l":20.32,"n":6,"o":20.32,"t":"2026-09-25T14:45:00Z","v":926,"vw":20.351622},{"c":20.24,"h":20.33,"l":20.24,"n":48,"o":20.33,"t":"2026-09-25T15:30:00Z","v":7709,"vw":20.262946},{"c":20.28,"h":20.28,"l":20.22,"n":57,"o":20.25,"t":"2026-09-25T15:45:00Z","v":8911,"vw":20.245766},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-25T16:15:00Z","v":100,"vw":20.39},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-25T16:45:00Z","v":200,"vw":20.32},{"c":20.3707,"h":20.3707,"l":20.3707,"n":1,"o":20.3707,"t":"2026-09-25T17:15:00Z","v":101,"vw":20.3707},{"c":20.35,"h":20.36,"l":20.35,"n":4,"o":20.36,"t":"2026-09-25T17:30:00Z","v":600,"vw":20.354992},{"c":20.3299,"h":20.3299,"l":20.3299,"n":1,"o":20.3299,"t":"2026-09-25T17:45:00Z","v":110,"vw":20.3299},{"c":20.38,"h":20.38,"l":20.37,"n":2,"o":20.37,"t":"2026-09-25T18:00:00Z","v":427,"vw":20.375574},{"c":20.42,"h":20.42,"l":20.42,"n":10,"o":20.42,"t":"2026-09-25T18:15:00Z","v":2380,"vw":20.42},{"c":20.4,"h":20.4,"l":20.385,"n":6,"o":20.385,"t":"2026-09-25T18:30:00Z","v":1059,"vw":20.397636},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-09-25T18:45:00Z","v":400,"vw":20.4},{"c":20.415,"h":20.415,"l":20.41,"n":23,"o":20.41,"t":"2026-09-25T19:45:00Z","v":3560,"vw":20.412078},{"c":20.09,"h":20.095,"l":20.09,"n":4,"o":20.09,"t":"2026-09-28T11:00:00Z","v":1244,"vw":20.091667},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-28T11:45:00Z","v":340,"vw":20.24},{"c":20.38,"h":20.38,"l":20.38,"n":8,"o":20.38,"t":"2026-09-28T13:30:00Z","v":241,"vw":20.38},{"c":20.41,"h":20.435,"l":20.41,"n":8,"o":20.435,"t":"2026-09-28T13:45:00Z","v":1411,"vw":20.41857},{"c":20.3,"h":20.3,"l":20.3,"n":4,"o":20.3,"t":"2026-09-28T14:00:00Z","v":4601,"vw":20.3},{"c":20.11,"h":20.17,"l":20.11,"n":17,"o":20.17,"t":"2026-09-28T14:45:00Z","v":1677,"vw":20.145323},{"c":20.18,"h":20.21,"l":20.18,"n":2,"o":20.21,"t":"2026-09-28T15:00:00Z","v":454,"vw":20.197709},{"c":20.18,"h":20.19,"l":20.13,"n":37,"o":20.16,"t":"2026-09-28T15:15:00Z","v":9422,"vw":20.165412},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-09-28T15:30:00Z","v":539,"vw":20.19},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-09-28T16:00:00Z","v":500,"vw":20.27},{"c":20.42,"h":20.42,"l":20.41,"n":5,"o":20.41,"t":"2026-09-28T16:15:00Z","v":1600,"vw":20.416702},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-28T16:30:00Z","v":500,"vw":20.32},{"c":20.56,"h":20.56,"l":20.34,"n":6,"o":20.355,"t":"2026-09-28T17:00:00Z","v":2969,"vw":20.386801},{"c":20.3999,"h":20.3999,"l":20.3999,"n":1,"o":20.3999,"t":"2026-09-28T17:45:00Z","v":762,"vw":20.3999},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-09-28T19:00:00Z","v":350,"vw":20.37},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-28T19:30:00Z","v":141,"vw":20.31},{"c":20.26,"h":20.26,"l":20.24,"n":44,"o":20.255,"t":"2026-09-28T19:45:00Z","v":18480,"vw":20.252246},{"c":20.23,"h":20.23,"l":20.23,"n":4,"o":20.23,"t":"2026-09-28T20:00:00Z","v":232,"vw":20.23},{"c":20.68,"h":20.68,"l":20.67,"n":4,"o":20.67,"t":"2026-09-29T12:15:00Z","v":1209,"vw":20.675},{"c":20.68,"h":20.68,"l":20.62,"n":18,"o":20.66,"t":"2026-09-29T13:30:00Z","v":1749,"vw":20.66},{"c":20.66,"h":20.72,"l":20.63,"n":16,"o":20.6306,"t":"2026-09-29T13:45:00Z","v":2415,"vw":20.6522},{"c":20.59,"h":20.675,"l":20.59,"n":2,"o":20.675,"t":"2026-09-29T14:00:00Z","v":200,"vw":20.6325},{"c":20.59,"h":20.59,"l":20.54,"n":3,"o":20.54,"t":"2026-09-29T14:15:00Z","v":300,"vw":20.563333},{"c":20.58,"h":20.59,"l":20.57,"n":3,"o":20.57,"t":"2026-09-29T14:30:00Z","v":300,"vw":20.58},{"c":20.575,"h":20.58,"l":20.54,"n":5,"o":20.54,"t":"2026-09-29T14:45:00Z","v":1201,"vw":20.56125},{"c":20.3899,"h":20.3919,"l":20.38,"n":6,"o":20.386,"t":"2026-09-29T15:00:00Z","v":2174,"vw":20.388149},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-09-29T15:15:00Z","v":102,"vw":20.35},{"c":20.27,"h":20.29,"l":20.27,"n":2,"o":20.29,"t":"2026-09-29T15:30:00Z","v":400,"vw":20.285},{"c":20.25,"h":20.32,"l":20.245,"n":5,"o":20.31,"t":"2026-09-29T15:45:00Z","v":800,"vw":20.276875},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-29T16:00:00Z","v":100,"vw":20.24},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-09-29T16:15:00Z","v":4000,"vw":20.3},{"c":20.3178,"h":20.3178,"l":20.31,"n":16,"o":20.311,"t":"2026-09-29T16:30:00Z","v":2000,"vw":20.31405},{"c":20.25,"h":20.25,"l":20.2402,"n":2,"o":20.2402,"t":"2026-09-29T16:45:00Z","v":644,"vw":20.243913},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-09-29T17:00:00Z","v":300,"vw":20.27},{"c":20.23,"h":20.24,"l":20.23,"n":3,"o":20.24,"t":"2026-09-29T17:45:00Z","v":502,"vw":20.238},{"c":20.24,"h":20.26,"l":20.24,"n":8,"o":20.25,"t":"2026-09-29T18:00:00Z","v":800,"vw":20.250625},{"c":20.41,"h":20.41,"l":20.39,"n":2,"o":20.39,"t":"2026-09-29T18:30:00Z","v":200,"vw":20.4},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-09-29T19:15:00Z","v":1000,"vw":20.44},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-29T19:30:00Z","v":100,"vw":20.38},{"c":20.36,"h":20.38,"l":20.36,"n":11,"o":20.37,"t":"2026-09-29T19:45:00Z","v":1258,"vw":20.364545},{"c":20.38,"h":20.38,"l":20.38,"n":5,"o":20.38,"t":"2026-09-29T20:00:00Z","v":142,"vw":20.38},{"c":20.63,"h":20.63,"l":20.63,"n":7,"o":20.63,"t":"2026-09-30T13:30:00Z","v":152,"vw":20.63},{"c":20.35,"h":20.35,"l":20.35,"n":3,"o":20.35,"t":"2026-09-30T14:15:00Z","v":400,"vw":20.35},{"c":20.26,"h":20.28,"l":20.21,"n":48,"o":20.28,"t":"2026-09-30T14:30:00Z","v":8933,"vw":20.240651},{"c":20.3,"h":20.3,"l":20.25,"n":11,"o":20.25,"t":"2026-09-30T14:45:00Z","v":1794,"vw":20.28107},{"c":20.29,"h":20.3,"l":20.28,"n":16,"o":20.29,"t":"2026-09-30T15:00:00Z","v":3420,"vw":20.288356},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-30T15:45:00Z","v":200,"vw":20.31},{"c":20.34,"h":20.34,"l":20.31,"n":9,"o":20.31,"t":"2026-09-30T16:00:00Z","v":1646,"vw":20.326018},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-30T16:30:00Z","v":100,"vw":20.32},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-30T17:00:00Z","v":102,"vw":20.39},{"c":20.335,"h":20.335,"l":20.335,"n":2,"o":20.335,"t":"2026-09-30T17:15:00Z","v":148,"vw":20.335},{"c":20.29,"h":20.32,"l":20.27,"n":15,"o":20.32,"t":"2026-09-30T17:30:00Z","v":2822,"vw":20.286875},{"c":20.31,"h":20.33,"l":20.28,"n":22,"o":20.28,"t":"2026-09-30T17:45:00Z","v":3478,"vw":20.283146},{"c":20.28,"h":20.28,"l":20.28,"n":8,"o":20.28,"t":"2026-09-30T18:15:00Z","v":1700,"vw":20.28},{"c":20.246,"h":20.246,"l":20.246,"n":1,"o":20.246,"t":"2026-09-30T18:30:00Z","v":500,"vw":20.246},{"c":20.27,"h":20.27,"l":20.26,"n":5,"o":20.26,"t":"2026-09-30T18:45:00Z","v":1200,"vw":20.264167},{"c":20.25,"h":20.25,"l":20.21,"n":4,"o":20.21,"t":"2026-09-30T19:15:00Z","v":747,"vw":20.226416},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-09-30T19:30:00Z","v":100,"vw":20.28},{"c":20.21,"h":20.249,"l":20.19,"n":51,"o":20.249,"t":"2026-09-30T19:45:00Z","v":7027,"vw":20.217437},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-09-30T20:00:00Z","v":292,"vw":20.2},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-01T08:00:00Z","v":100,"vw":20.22},{"c":20.36,"h":20.36,"l":20.36,"n":3,"o":20.36,"t":"2026-10-01T11:00:00Z","v":1200,"vw":20.36},{"c":20.4091,"h":20.4091,"l":20.34,"n":7,"o":20.34,"t":"2026-10-01T13:30:00Z","v":1956,"vw":20.354144},{"c":20.449,"h":20.45,"l":20.44,"n":4,"o":20.447,"t":"2026-10-01T13:45:00Z","v":1500,"vw":20.446867},{"c":20.36,"h":20.36,"l":20.36,"n":2,"o":20.36,"t":"2026-10-01T14:00:00Z","v":133,"vw":20.36},{"c":20.44,"h":20.44,"l":20.37,"n":3,"o":20.37,"t":"2026-10-01T14:15:00Z","v":677,"vw":20.42618},{"c":20.43,"h":20.48,"l":20.43,"n":3,"o":20.48,"t":"2026-10-01T14:30:00Z","v":670,"vw":20.441493},{"c":20.2959,"h":20.2959,"l":20.2959,"n":2,"o":20.2959,"t":"2026-10-01T15:00:00Z","v":854,"vw":20.2959},{"c":20.3901,"h":20.3901,"l":20.36,"n":3,"o":20.36,"t":"2026-10-01T15:15:00Z","v":1751,"vw":20.387787},{"c":20.27,"h":20.275,"l":20.27,"n":4,"o":20.275,"t":"2026-10-01T15:30:00Z","v":2009,"vw":20.274253},{"c":20.2751,"h":20.2751,"l":20.27,"n":4,"o":20.27,"t":"2026-10-01T15:45:00Z","v":347,"vw":20.272181},{"c":20.32,"h":20.3483,"l":20.31,"n":5,"o":20.31,"t":"2026-10-01T16:00:00Z","v":566,"vw":20.325433},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-01T16:15:00Z","v":100,"vw":20.32},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-01T16:30:00Z","v":100,"vw":20.33},{"c":20.3651,"h":20.3651,"l":20.305,"n":5,"o":20.305,"t":"2026-10-01T17:00:00Z","v":793,"vw":20.34051},{"c":20.5,"h":20.5,"l":20.41,"n":12,"o":20.41,"t":"2026-10-01T17:15:00Z","v":3125,"vw":20.439919},{"c":20.5,"h":20.53,"l":20.455,"n":13,"o":20.53,"t":"2026-10-01T17:30:00Z","v":2033,"vw":20.486337},{"c":20.435,"h":20.51,"l":20.435,"n":11,"o":20.51,"t":"2026-10-01T17:45:00Z","v":2479,"vw":20.465197},{"c":20.45,"h":20.45,"l":20.4101,"n":4,"o":20.4101,"t":"2026-10-01T18:00:00Z","v":1474,"vw":20.42057},{"c":20.4583,"h":20.4583,"l":20.4504,"n":2,"o":20.4504,"t":"2026-10-01T18:15:00Z","v":706,"vw":20.457181},{"c":20.46,"h":20.46,"l":20.45,"n":3,"o":20.45,"t":"2026-10-01T18:30:00Z","v":833,"vw":20.4512},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-01T19:00:00Z","v":200,"vw":20.49},{"c":20.405,"h":20.405,"l":20.405,"n":2,"o":20.405,"t":"2026-10-01T19:30:00Z","v":2401,"vw":20.405},{"c":20.44,"h":20.46,"l":20.42,"n":11,"o":20.42,"t":"2026-10-01T19:45:00Z","v":2026,"vw":20.439413},{"c":20.44,"h":20.44,"l":20.44,"n":4,"o":20.44,"t":"2026-10-01T20:00:00Z","v":312,"vw":20.44},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-02T12:45:00Z","v":400,"vw":20.89},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-02T13:00:00Z","v":400,"vw":20.89},{"c":20.97,"h":20.98,"l":20.82,"n":98,"o":20.82,"t":"2026-10-02T13:30:00Z","v":17756,"vw":20.962993},{"c":20.669,"h":20.669,"l":20.669,"n":2,"o":20.669,"t":"2026-10-02T14:30:00Z","v":162,"vw":20.669},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-02T15:00:00Z","v":250,"vw":20.5},{"c":20.49,"h":20.49,"l":20.45,"n":13,"o":20.47,"t":"2026-10-02T15:15:00Z","v":2499,"vw":20.466219},{"c":20.4,"h":20.455,"l":20.4,"n":5,"o":20.45,"t":"2026-10-02T15:30:00Z","v":700,"vw":20.430833},{"c":20.43,"h":20.45,"l":20.4,"n":18,"o":20.421,"t":"2026-10-02T15:45:00Z","v":2711,"vw":20.431527},{"c":20.4,"h":20.4,"l":20.4,"n":9,"o":20.4,"t":"2026-10-02T16:00:00Z","v":1666,"vw":20.4},{"c":20.4,"h":20.45,"l":20.39,"n":20,"o":20.42,"t":"2026-10-02T16:15:00Z","v":3490,"vw":20.406549},{"c":20.39,"h":20.41,"l":20.36,"n":32,"o":20.41,"t":"2026-10-02T16:30:00Z","v":6713,"vw":20.383209},{"c":20.37,"h":20.37,"l":20.37,"n":7,"o":20.37,"t":"2026-10-02T16:45:00Z","v":679,"vw":20.37},{"c":20.35,"h":20.39,"l":20.35,"n":13,"o":20.39,"t":"2026-10-02T17:00:00Z","v":2462,"vw":20.379704},{"c":20.33,"h":20.35,"l":20.31,"n":25,"o":20.31,"t":"2026-10-02T17:15:00Z","v":4700,"vw":20.328466},{"c":20.31,"h":20.35,"l":20.31,"n":3,"o":20.35,"t":"2026-10-02T17:30:00Z","v":618,"vw":20.318104},{"c":20.34,"h":20.34,"l":20.31,"n":4,"o":20.31,"t":"2026-10-02T17:45:00Z","v":780,"vw":20.317202},{"c":20.13,"h":20.1399,"l":20.13,"n":11,"o":20.1399,"t":"2026-10-02T18:30:00Z","v":583,"vw":20.13594},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-02T19:00:00Z","v":157,"vw":20.17},{"c":20.2144,"h":20.2144,"l":20.11,"n":7,"o":20.15,"t":"2026-10-02T19:15:00Z","v":1704,"vw":20.174},{"c":20.2,"h":20.2,"l":20.2,"n":9,"o":20.2,"t":"2026-10-02T19:45:00Z","v":408,"vw":20.2},{"c":20.579,"h":20.62,"l":20.57,"n":12,"o":20.62,"t":"2026-10-05T13:30:00Z","v":1944,"vw":20.59287},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-05T13:45:00Z","v":300,"vw":20.61},{"c":20.46,"h":20.5,"l":20.4599,"n":11,"o":20.5,"t":"2026-10-05T14:30:00Z","v":1750,"vw":20.468185},{"c":20.4608,"h":20.4608,"l":20.4608,"n":2,"o":20.4608,"t":"2026-10-05T14:45:00Z","v":245,"vw":20.4608},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-05T15:00:00Z","v":269,"vw":20.48},{"c":20.4601,"h":20.4601,"l":20.4601,"n":1,"o":20.4601,"t":"2026-10-05T15:30:00Z","v":5930,"vw":20.4601},{"c":20.44,"h":20.44,"l":20.41,"n":23,"o":20.42,"t":"2026-10-05T16:00:00Z","v":6472,"vw":20.43813},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-05T16:15:00Z","v":455,"vw":20.38},{"c":20.5096,"h":20.5096,"l":20.5096,"n":1,"o":20.5096,"t":"2026-10-05T18:00:00Z","v":250,"vw":20.5096},{"c":20.52,"h":20.52,"l":20.52,"n":4,"o":20.52,"t":"2026-10-05T18:30:00Z","v":600,"vw":20.52},{"c":20.53,"h":20.53,"l":20.505,"n":5,"o":20.51,"t":"2026-10-05T19:45:00Z","v":973,"vw":20.512623},{"c":20.53,"h":20.53,"l":20.53,"n":4,"o":20.53,"t":"2026-10-05T20:00:00Z","v":521,"vw":20.53},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-05T22:30:00Z","v":500,"vw":20.55},{"c":20.55,"h":20.56,"l":20.55,"n":3,"o":20.56,"t":"2026-10-06T13:15:00Z","v":693,"vw":20.558041},{"c":20.6,"h":20.6,"l":20.53,"n":25,"o":20.53,"t":"2026-10-06T13:30:00Z","v":7839,"vw":20.563837},{"c":20.55,"h":20.61,"l":20.55,"n":53,"o":20.59,"t":"2026-10-06T13:45:00Z","v":7592,"vw":20.583672},{"c":20.57,"h":20.57,"l":20.57,"n":3,"o":20.57,"t":"2026-10-06T14:00:00Z","v":365,"vw":20.57},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-06T14:15:00Z","v":136,"vw":20.5},{"c":20.55,"h":20.55,"l":20.53,"n":10,"o":20.5301,"t":"2026-10-06T14:30:00Z","v":2661,"vw":20.53962},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-06T14:45:00Z","v":118,"vw":20.59},{"c":20.61,"h":20.64,"l":20.61,"n":2,"o":20.64,"t":"2026-10-06T15:00:00Z","v":600,"vw":20.635},{"c":20.47,"h":20.47,"l":20.47,"n":2,"o":20.47,"t":"2026-10-06T18:00:00Z","v":300,"vw":20.47},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-06T18:45:00Z","v":100,"vw":20.38},{"c":20.39,"h":20.4,"l":20.38,"n":46,"o":20.39,"t":"2026-10-06T19:45:00Z","v":14798,"vw":20.388834},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-06T20:00:00Z","v":700,"vw":20.4},{"c":19.85,"h":19.85,"l":19.74,"n":5,"o":19.75,"t":"2026-10-07T08:00:00Z","v":1082,"vw":19.754777},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-07T09:30:00Z","v":100,"vw":19.79},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-07T11:00:00Z","v":525,"vw":19.64},{"c":19.35,"h":19.44,"l":19.35,"n":29,"o":19.41,"t":"2026-10-07T13:30:00Z","v":17686,"vw":19.426579},{"c":19.405,"h":19.405,"l":19.405,"n":1,"o":19.405,"t":"2026-10-07T13:45:00Z","v":400,"vw":19.405},{"c":19.4,"h":19.45,"l":19.4,"n":6,"o":19.45,"t":"2026-10-07T14:00:00Z","v":3631,"vw":19.444558},{"c":19.4001,"h":19.4001,"l":19.38,"n":4,"o":19.38,"t":"2026-10-07T14:15:00Z","v":709,"vw":19.392048},{"c":19.405,"h":19.405,"l":19.405,"n":1,"o":19.405,"t":"2026-10-07T14:30:00Z","v":400,"vw":19.405},{"c":19.41,"h":19.41,"l":19.3997,"n":4,"o":19.3997,"t":"2026-10-07T14:45:00Z","v":796,"vw":19.403522},{"c":19.5,"h":19.5,"l":19.5,"n":6,"o":19.5,"t":"2026-10-07T16:00:00Z","v":1500,"vw":19.5},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-07T16:30:00Z","v":100,"vw":19.45},{"c":19.26,"h":19.4,"l":19.23,"n":13,"o":19.4,"t":"2026-10-07T17:30:00Z","v":2017,"vw":19.313012},{"c":19.29,"h":19.29,"l":19.29,"n":2,"o":19.29,"t":"2026-10-07T17:45:00Z","v":491,"vw":19.29},{"c":19.36,"h":19.36,"l":19.19,"n":6,"o":19.19,"t":"2026-10-07T18:00:00Z","v":540,"vw":19.292},{"c":19.44,"h":19.455,"l":19.44,"n":36,"o":19.45,"t":"2026-10-07T19:45:00Z","v":11711,"vw":19.44585},{"c":19.45,"h":19.45,"l":19.45,"n":3,"o":19.45,"t":"2026-10-07T20:00:00Z","v":128,"vw":19.45},{"c":19.11,"h":19.18,"l":19.11,"n":30,"o":19.18,"t":"2026-10-08T13:30:00Z","v":12725,"vw":19.115329},{"c":19.11,"h":19.11,"l":19.1,"n":2,"o":19.1,"t":"2026-10-08T14:00:00Z","v":1043,"vw":19.103835},{"c":19.185,"h":19.185,"l":19.1599,"n":4,"o":19.16,"t":"2026-10-08T14:15:00Z","v":1546,"vw":19.172534},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-08T14:45:00Z","v":1395,"vw":19.15},{"c":18.645,"h":18.91,"l":18.645,"n":28,"o":18.91,"t":"2026-10-08T15:15:00Z","v":7230,"vw":18.726901},{"c":18.43,"h":18.44,"l":18.43,"n":3,"o":18.44,"t":"2026-10-08T15:30:00Z","v":473,"vw":18.433079},{"c":18.4,"h":18.41,"l":18.39,"n":6,"o":18.41,"t":"2026-10-08T16:15:00Z","v":3201,"vw":18.400625},{"c":18.4457,"h":18.4457,"l":18.37,"n":2,"o":18.37,"t":"2026-10-08T16:30:00Z","v":367,"vw":18.411253},{"c":18.31,"h":18.3334,"l":18.23,"n":15,"o":18.3334,"t":"2026-10-08T17:15:00Z","v":2301,"vw":18.263938},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-08T18:30:00Z","v":990,"vw":18.5},{"c":18.53,"h":18.53,"l":18.503,"n":10,"o":18.505,"t":"2026-10-08T18:45:00Z","v":1779,"vw":18.508131},{"c":18.57,"h":18.57,"l":18.555,"n":8,"o":18.555,"t":"2026-10-08T19:15:00Z","v":16160,"vw":18.565172},{"c":18.61,"h":18.61,"l":18.61,"n":3,"o":18.61,"t":"2026-10-08T19:30:00Z","v":114,"vw":18.61},{"c":18.64,"h":18.64,"l":18.64,"n":7,"o":18.64,"t":"2026-10-08T19:45:00Z","v":337,"vw":18.64},{"c":18.67,"h":18.67,"l":18.67,"n":5,"o":18.67,"t":"2026-10-08T20:00:00Z","v":156,"vw":18.67},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-08T21:45:00Z","v":500,"vw":18.7},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-10-09T13:00:00Z","v":1200,"vw":18.93},{"c":18.9,"h":18.92,"l":18.9,"n":8,"o":18.92,"t":"2026-10-09T13:15:00Z","v":1800,"vw":18.91},{"c":18.8,"h":18.9,"l":18.76,"n":16,"o":18.9,"t":"2026-10-09T13:30:00Z","v":1605,"vw":18.803779},{"c":18.835,"h":18.835,"l":18.83,"n":9,"o":18.83,"t":"2026-10-09T13:45:00Z","v":1716,"vw":18.830293},{"c":18.83,"h":18.84,"l":18.78,"n":25,"o":18.805,"t":"2026-10-09T14:00:00Z","v":4207,"vw":18.806796},{"c":18.88,"h":18.88,"l":18.88,"n":11,"o":18.88,"t":"2026-10-09T14:15:00Z","v":1808,"vw":18.88},{"c":18.86,"h":18.86,"l":18.86,"n":3,"o":18.86,"t":"2026-10-09T14:30:00Z","v":262,"vw":18.86},{"c":18.8624,"h":18.8624,"l":18.8624,"n":2,"o":18.8624,"t":"2026-10-09T16:00:00Z","v":531,"vw":18.8624},{"c":18.865,"h":18.865,"l":18.865,"n":1,"o":18.865,"t":"2026-10-09T16:30:00Z","v":250,"vw":18.865},{"c":18.8283,"h":18.8283,"l":18.8283,"n":1,"o":18.8283,"t":"2026-10-09T17:45:00Z","v":500,"vw":18.8283},{"c":18.83,"h":18.83,"l":18.83,"n":10,"o":18.83,"t":"2026-10-09T18:00:00Z","v":1992,"vw":18.83},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-09T18:15:00Z","v":152,"vw":18.83},{"c":18.8195,"h":18.8195,"l":18.7993,"n":2,"o":18.7993,"t":"2026-10-09T18:45:00Z","v":700,"vw":18.813729},{"c":18.811,"h":18.811,"l":18.8,"n":10,"o":18.8,"t":"2026-10-09T19:00:00Z","v":1944,"vw":18.802316},{"c":18.81,"h":18.82,"l":18.81,"n":25,"o":18.81,"t":"2026-10-09T19:15:00Z","v":4265,"vw":18.812888},{"c":18.76,"h":18.8,"l":18.76,"n":6,"o":18.8,"t":"2026-10-09T19:30:00Z","v":1566,"vw":18.772133},{"c":18.76,"h":18.76,"l":18.73,"n":11,"o":18.75,"t":"2026-10-09T19:45:00Z","v":2459,"vw":18.745902},{"c":19.37,"h":19.37,"l":19.23,"n":4,"o":19.23,"t":"2026-10-12T11:15:00Z","v":2450,"vw":19.302245},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-12T12:00:00Z","v":1003,"vw":19.27},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-10-12T13:30:00Z","v":117,"vw":19.13},{"c":19.23,"h":19.23,"l":19.21,"n":4,"o":19.21,"t":"2026-10-12T13:45:00Z","v":1506,"vw":19.223333},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-12T14:00:00Z","v":100,"vw":19.22},{"c":19.17,"h":19.17,"l":19.1699,"n":20,"o":19.17,"t":"2026-10-12T14:15:00Z","v":10017,"vw":19.169948},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-12T14:30:00Z","v":150,"vw":19.11},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-12T14:45:00Z","v":105,"vw":19.1},{"c":19.1652,"h":19.1652,"l":19.1652,"n":1,"o":19.1652,"t":"2026-10-12T16:00:00Z","v":300,"vw":19.1652},{"c":19.02,"h":19.11,"l":19.02,"n":5,"o":19.11,"t":"2026-10-12T16:45:00Z","v":3930,"vw":19.03604},{"c":18.95,"h":18.97,"l":18.95,"n":3,"o":18.965,"t":"2026-10-12T17:30:00Z","v":1973,"vw":18.965692},{"c":19.02,"h":19.02,"l":19.02,"n":3,"o":19.02,"t":"2026-10-12T18:00:00Z","v":300,"vw":19.02},{"c":18.995,"h":18.995,"l":18.99,"n":2,"o":18.99,"t":"2026-10-12T19:00:00Z","v":2835,"vw":18.991296},{"c":19.03,"h":19.03,"l":19.02,"n":2,"o":19.02,"t":"2026-10-12T19:15:00Z","v":200,"vw":19.025},{"c":19.05,"h":19.07,"l":19.05,"n":4,"o":19.06,"t":"2026-10-12T19:30:00Z","v":400,"vw":19.06},{"c":19.065,"h":19.065,"l":19.031,"n":4,"o":19.031,"t":"2026-10-12T19:45:00Z","v":947,"vw":19.03784},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-12T20:00:00Z","v":648,"vw":19.08},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-12T21:45:00Z","v":599,"vw":18.97},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-12T22:30:00Z","v":999,"vw":18.75},{"c":18.96,"h":18.97,"l":18.96,"n":2,"o":18.97,"t":"2026-10-13T11:00:00Z","v":800,"vw":18.965},{"c":19.02,"h":19.07,"l":19,"n":42,"o":19.02,"t":"2026-10-13T13:30:00Z","v":9515,"vw":19.047529},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-13T13:45:00Z","v":400,"vw":19.01},{"c":19.12,"h":19.12,"l":19.07,"n":6,"o":19.07,"t":"2026-10-13T14:00:00Z","v":1132,"vw":19.095589},{"c":19.085,"h":19.12,"l":19.07,"n":11,"o":19.12,"t":"2026-10-13T14:15:00Z","v":2848,"vw":19.076397},{"c":19.12,"h":19.12,"l":19.075,"n":24,"o":19.09,"t":"2026-10-13T14:30:00Z","v":4196,"vw":19.090943},{"c":19.05,"h":19.13,"l":19.05,"n":11,"o":19.13,"t":"2026-10-13T14:45:00Z","v":2900,"vw":19.096532},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-13T15:00:00Z","v":200,"vw":19.03},{"c":18.98,"h":18.99,"l":18.98,"n":3,"o":18.99,"t":"2026-10-13T15:30:00Z","v":1001,"vw":18.985},{"c":19.01,"h":19.01,"l":18.97,"n":3,"o":18.97,"t":"2026-10-13T15:45:00Z","v":851,"vw":18.981704},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-13T16:00:00Z","v":184,"vw":19.06},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-13T16:15:00Z","v":562,"vw":19.07},{"c":19.03,"h":19.04,"l":19.02,"n":3,"o":19.04,"t":"2026-10-13T16:45:00Z","v":900,"vw":19.027778},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-13T17:00:00Z","v":500,"vw":18.98},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-13T17:45:00Z","v":176,"vw":18.92},{"c":18.97,"h":19,"l":18.97,"n":7,"o":19,"t":"2026-10-13T18:00:00Z","v":1875,"vw":18.976834},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-13T19:30:00Z","v":101,"vw":19},{"c":19,"h":19,"l":18.99,"n":6,"o":18.99,"t":"2026-10-13T19:45:00Z","v":1488,"vw":18.997945},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-13T20:00:00Z","v":434,"vw":18.99},{"c":18.69,"h":18.69,"l":18.69,"n":4,"o":18.69,"t":"2026-10-14T13:30:00Z","v":224,"vw":18.69},{"c":18.68,"h":18.76,"l":18.68,"n":6,"o":18.76,"t":"2026-10-14T13:45:00Z","v":1303,"vw":18.718357},{"c":18.385,"h":18.385,"l":18.385,"n":1,"o":18.385,"t":"2026-10-14T14:15:00Z","v":412,"vw":18.385},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-14T14:30:00Z","v":100,"vw":18.38},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-14T14:45:00Z","v":500,"vw":18.33},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-14T15:00:00Z","v":600,"vw":18.38},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-14T15:30:00Z","v":100,"vw":18.41},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-14T15:45:00Z","v":294,"vw":18.39},{"c":18.44,"h":18.44,"l":18.4,"n":5,"o":18.4,"t":"2026-10-14T16:00:00Z","v":616,"vw":18.416667},{"c":18.39,"h":18.39,"l":18.37,"n":4,"o":18.37,"t":"2026-10-14T16:15:00Z","v":601,"vw":18.386667},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-14T16:30:00Z","v":189,"vw":18.43},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-14T17:45:00Z","v":2708,"vw":18.39},{"c":18.351,"h":18.3601,"l":18.35,"n":6,"o":18.3601,"t":"2026-10-14T18:15:00Z","v":4290,"vw":18.354366},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-14T18:45:00Z","v":1250,"vw":18.33},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-14T19:15:00Z","v":101,"vw":18.42},{"c":18.39,"h":18.39,"l":18.38,"n":13,"o":18.39,"t":"2026-10-14T19:45:00Z","v":3226,"vw":18.38938},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-14T20:00:00Z","v":478,"vw":18.38},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-14T21:00:00Z","v":500,"vw":18.32},{"c":17.92,"h":17.92,"l":17.92,"n":4,"o":17.92,"t":"2026-10-15T11:00:00Z","v":1395,"vw":17.92},{"c":17.78,"h":17.78,"l":17.71,"n":9,"o":17.71,"t":"2026-10-15T13:30:00Z","v":1224,"vw":17.734955},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-15T13:45:00Z","v":600,"vw":17.75},{"c":17.9301,"h":17.9301,"l":17.9301,"n":1,"o":17.9301,"t":"2026-10-15T14:15:00Z","v":1800,"vw":17.9301},{"c":18.05,"h":18.05,"l":17.96,"n":2,"o":17.96,"t":"2026-10-15T14:30:00Z","v":233,"vw":18.000172},{"c":18.081,"h":18.081,"l":18.05,"n":10,"o":18.06,"t":"2026-10-15T14:45:00Z","v":1161,"vw":18.059955},{"c":18.31,"h":18.31,"l":18.31,"n":5,"o":18.31,"t":"2026-10-15T15:00:00Z","v":1053,"vw":18.31},{"c":18.34,"h":18.37,"l":18.34,"n":3,"o":18.37,"t":"2026-10-15T15:15:00Z","v":900,"vw":18.356667},{"c":18.48,"h":18.48,"l":18.33,"n":11,"o":18.33,"t":"2026-10-15T15:30:00Z","v":3105,"vw":18.399355},{"c":18.479,"h":18.48,"l":18.44,"n":5,"o":18.44,"t":"2026-10-15T15:45:00Z","v":1147,"vw":18.460995},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-15T16:00:00Z","v":100,"vw":18.45},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-15T19:00:00Z","v":1327,"vw":18.54},{"c":18.615,"h":18.615,"l":18.615,"n":1,"o":18.615,"t":"2026-10-15T19:15:00Z","v":2500,"vw":18.615},{"c":18.56,"h":18.57,"l":18.56,"n":5,"o":18.565,"t":"2026-10-15T19:45:00Z","v":1919,"vw":18.566047},{"c":18.55,"h":18.55,"l":18.55,"n":5,"o":18.55,"t":"2026-10-15T20:00:00Z","v":586,"vw":18.55},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-16T08:00:00Z","v":100,"vw":18.53},{"c":18.61,"h":18.61,"l":18.61,"n":4,"o":18.61,"t":"2026-10-16T11:00:00Z","v":1343,"vw":18.61},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-16T13:30:00Z","v":5000,"vw":18.59},{"c":18.73,"h":18.74,"l":18.73,"n":2,"o":18.74,"t":"2026-10-16T14:30:00Z","v":244,"vw":18.735902},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-16T15:15:00Z","v":200,"vw":18.5},{"c":18.38,"h":18.38,"l":18.38,"n":4,"o":18.38,"t":"2026-10-19T12:15:00Z","v":1360,"vw":18.38},{"c":18.16,"h":18.16,"l":18.16,"n":4,"o":18.16,"t":"2026-10-19T13:45:00Z","v":800,"vw":18.16},{"c":18.1,"h":18.11,"l":18.1,"n":5,"o":18.11,"t":"2026-10-19T14:00:00Z","v":502,"vw":18.102004},{"c":18.0812,"h":18.0812,"l":18.0812,"n":2,"o":18.0812,"t":"2026-10-19T14:30:00Z","v":105,"vw":18.0812},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-19T14:45:00Z","v":400,"vw":18.22},{"c":18.23,"h":18.23,"l":18.23,"n":3,"o":18.23,"t":"2026-10-19T15:00:00Z","v":1246,"vw":18.23},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-19T15:30:00Z","v":297,"vw":18.18},{"c":18.11,"h":18.14,"l":18.11,"n":6,"o":18.14,"t":"2026-10-19T15:45:00Z","v":1367,"vw":18.124982},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-19T16:15:00Z","v":400,"vw":18.15},{"c":18.16,"h":18.171,"l":18.16,"n":5,"o":18.171,"t":"2026-10-19T16:45:00Z","v":579,"vw":18.165851},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-19T18:00:00Z","v":400,"vw":18.15},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-19T18:45:00Z","v":343,"vw":18.17},{"c":18.1401,"h":18.1401,"l":18.1401,"n":1,"o":18.1401,"t":"2026-10-19T19:30:00Z","v":110,"vw":18.1401},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-19T19:45:00Z","v":100,"vw":18.11},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-19T20:00:00Z","v":297,"vw":18.11},{"c":18.09,"h":18.1,"l":18.09,"n":8,"o":18.1,"t":"2026-10-20T13:00:00Z","v":1356,"vw":18.099231},{"c":18.08,"h":18.08,"l":18.08,"n":5,"o":18.08,"t":"2026-10-20T13:30:00Z","v":614,"vw":18.08},{"c":18.58,"h":18.6,"l":18.4,"n":43,"o":18.4,"t":"2026-10-20T14:00:00Z","v":9893,"vw":18.525836},{"c":18.62,"h":18.64,"l":18.56,"n":38,"o":18.64,"t":"2026-10-20T14:15:00Z","v":15306,"vw":18.601568},{"c":18.68,"h":18.68,"l":18.62,"n":2,"o":18.62,"t":"2026-10-20T14:30:00Z","v":600,"vw":18.66},{"c":18.72,"h":18.72,"l":18.65,"n":4,"o":18.65,"t":"2026-10-20T14:45:00Z","v":1003,"vw":18.685},{"c":18.5,"h":18.63,"l":18.5,"n":5,"o":18.63,"t":"2026-10-20T15:00:00Z","v":900,"vw":18.592222},{"c":18.4251,"h":18.4251,"l":18.4251,"n":2,"o":18.4251,"t":"2026-10-20T15:45:00Z","v":272,"vw":18.4251},{"c":18.54,"h":18.54,"l":18.52,"n":13,"o":18.52,"t":"2026-10-20T16:45:00Z","v":1963,"vw":18.535536},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-20T17:30:00Z","v":500,"vw":18.53},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-20T20:00:00Z","v":282,"vw":18.43},{"c":18.77,"h":18.825,"l":18.77,"n":3,"o":18.82,"t":"2026-10-21T13:00:00Z","v":1200,"vw":18.805},{"c":18.65,"h":18.75,"l":18.65,"n":7,"o":18.75,"t":"2026-10-21T13:30:00Z","v":442,"vw":18.722452},{"c":18.68,"h":18.6855,"l":18.68,"n":2,"o":18.6855,"t":"2026-10-21T14:00:00Z","v":201,"vw":18.682764},{"c":18.77,"h":18.77,"l":18.6701,"n":16,"o":18.6701,"t":"2026-10-21T14:15:00Z","v":5200,"vw":18.705093},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-21T14:45:00Z","v":200,"vw":18.9},{"c":19.02,"h":19.02,"l":18.93,"n":17,"o":18.93,"t":"2026-10-21T15:00:00Z","v":3740,"vw":18.991343},{"c":18.9496,"h":18.9496,"l":18.9496,"n":1,"o":18.9496,"t":"2026-10-21T15:15:00Z","v":750,"vw":18.9496},{"c":18.99,"h":19.02,"l":18.99,"n":8,"o":18.99,"t":"2026-10-21T15:30:00Z","v":2566,"vw":19.003335},{"c":19.03,"h":19.03,"l":19.02,"n":2,"o":19.02,"t":"2026-10-21T15:45:00Z","v":614,"vw":19.028143},{"c":19.01,"h":19.01,"l":18.99,"n":3,"o":18.99,"t":"2026-10-21T16:00:00Z","v":1000,"vw":19},{"c":19.07,"h":19.07,"l":18.97,"n":17,"o":18.97,"t":"2026-10-21T16:30:00Z","v":4659,"vw":19.021471},{"c":19.015,"h":19.015,"l":18.99,"n":4,"o":18.99,"t":"2026-10-21T17:15:00Z","v":1166,"vw":18.996086},{"c":19.0599,"h":19.06,"l":19.05,"n":4,"o":19.05,"t":"2026-10-21T18:30:00Z","v":10100,"vw":19.059735},{"c":18.89,"h":18.93,"l":18.89,"n":3,"o":18.93,"t":"2026-10-21T18:45:00Z","v":1400,"vw":18.898549},{"c":18.84,"h":18.86,"l":18.83,"n":4,"o":18.86,"t":"2026-10-21T19:00:00Z","v":526,"vw":18.845143},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-21T19:15:00Z","v":1004,"vw":18.9},{"c":18.9199,"h":18.92,"l":18.915,"n":15,"o":18.915,"t":"2026-10-21T19:30:00Z","v":10072,"vw":18.9199},{"c":18.895,"h":18.895,"l":18.89,"n":2,"o":18.89,"t":"2026-10-21T19:45:00Z","v":649,"vw":18.891148},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-21T20:00:00Z","v":297,"vw":18.88},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-22T11:15:00Z","v":230,"vw":18.12},{"c":18.18,"h":18.27,"l":18.18,"n":44,"o":18.18,"t":"2026-10-22T13:30:00Z","v":5775,"vw":18.21351},{"c":18.19,"h":18.21,"l":18.13,"n":36,"o":18.21,"t":"2026-10-22T13:45:00Z","v":5003,"vw":18.170045},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-22T14:00:00Z","v":100,"vw":18.21},{"c":18.2024,"h":18.2024,"l":18.2024,"n":1,"o":18.2024,"t":"2026-10-22T14:15:00Z","v":220,"vw":18.2024},{"c":18.21,"h":18.21,"l":18.18,"n":5,"o":18.18,"t":"2026-10-22T14:30:00Z","v":506,"vw":18.185988},{"c":18.11,"h":18.11,"l":18.08,"n":7,"o":18.08,"t":"2026-10-22T15:00:00Z","v":1992,"vw":18.087895},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-22T15:15:00Z","v":100,"vw":18.16},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-22T15:30:00Z","v":100,"vw":18.11},{"c":18.0313,"h":18.0313,"l":18.0313,"n":2,"o":18.0313,"t":"2026-10-22T16:30:00Z","v":251,"vw":18.0313},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-22T16:45:00Z","v":221,"vw":17.87},{"c":18.0199,"h":18.05,"l":18.0199,"n":8,"o":18.05,"t":"2026-10-22T17:15:00Z","v":1926,"vw":18.04193},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-22T17:30:00Z","v":1200,"vw":18.01},{"c":18.02,"h":18.02,"l":18.02,"n":5,"o":18.02,"t":"2026-10-22T17:45:00Z","v":205,"vw":18.02},{"c":17.99,"h":18,"l":17.98,"n":10,"o":18,"t":"2026-10-22T18:00:00Z","v":1939,"vw":17.989984},{"c":18.01,"h":18.01,"l":18,"n":2,"o":18,"t":"2026-10-22T18:15:00Z","v":339,"vw":18.003038},{"c":17.98,"h":18,"l":17.98,"n":6,"o":18,"t":"2026-10-22T18:30:00Z","v":1117,"vw":17.997901},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-22T18:45:00Z","v":300,"vw":18.03},{"c":18.01,"h":18.01,"l":18.01,"n":11,"o":18.01,"t":"2026-10-22T19:00:00Z","v":135,"vw":18.01},{"c":18.02,"h":18.06,"l":18.02,"n":18,"o":18.06,"t":"2026-10-22T19:30:00Z","v":3872,"vw":18.040079},{"c":18.05,"h":18.06,"l":17.99,"n":68,"o":17.99,"t":"2026-10-22T19:45:00Z","v":13905,"vw":18.042762},{"c":18.04,"h":18.06,"l":18.04,"n":4,"o":18.06,"t":"2026-10-22T20:00:00Z","v":444,"vw":18.055475},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-22T22:00:00Z","v":165,"vw":18.11},{"c":18.51,"h":18.51,"l":18.51,"n":5,"o":18.51,"t":"2026-10-23T13:30:00Z","v":173,"vw":18.51},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-10-23T13:45:00Z","v":2771,"vw":18.24},{"c":18.03,"h":18.03,"l":18.03,"n":6,"o":18.03,"t":"2026-10-23T14:15:00Z","v":404,"vw":18.03},{"c":18.22,"h":18.22,"l":18.22,"n":4,"o":18.22,"t":"2026-10-23T14:30:00Z","v":1097,"vw":18.22},{"c":18.22,"h":18.24,"l":18.21,"n":15,"o":18.21,"t":"2026-10-23T14:45:00Z","v":2916,"vw":18.229282},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-23T15:00:00Z","v":100,"vw":18.17},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-23T15:15:00Z","v":100,"vw":18.19},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-23T15:30:00Z","v":202,"vw":18.17},{"c":18.22,"h":18.22,"l":18.2,"n":17,"o":18.2,"t":"2026-10-23T15:45:00Z","v":1982,"vw":18.20735},{"c":18.23,"h":18.23,"l":18.21,"n":5,"o":18.21,"t":"2026-10-23T16:30:00Z","v":451,"vw":18.221521},{"c":18.21,"h":18.21,"l":18.21,"n":5,"o":18.21,"t":"2026-10-23T16:45:00Z","v":1650,"vw":18.21},{"c":18.22,"h":18.2301,"l":18.22,"n":15,"o":18.23,"t":"2026-10-23T17:45:00Z","v":965,"vw":18.22341},{"c":18.2001,"h":18.2001,"l":18.2001,"n":1,"o":18.2001,"t":"2026-10-23T18:30:00Z","v":200,"vw":18.2001},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-23T18:45:00Z","v":330,"vw":18.16},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-23T19:30:00Z","v":1227,"vw":18.14},{"c":18.1,"h":18.115,"l":18.1,"n":14,"o":18.115,"t":"2026-10-23T19:45:00Z","v":3014,"vw":18.10568},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-23T22:45:00Z","v":1122,"vw":17.82},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-23T23:15:00Z","v":1122,"vw":17.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5011159852673275,"strike":23.9553605893069,"iv":1.0338931375375258,"gamma":0.05492168521755351,"theta":-0.026713631254601525,"vega":0.013806912109796534,"rho":0.0022765791250121087,"breakevenPct":35.11865510814489},{"delta":0.25,"premium":0.5550572725487222,"strike":21.797709098051115,"iv":0.8446832648805588,"gamma":0.07652450217917285,"theta":-0.02486173359945398,"vega":0.015660917054904747,"rho":0.002892818162803788,"breakevenPct":23.495946798894124},{"delta":0.3,"premium":0.616402875180522,"strike":20.58597124819478,"iv":0.7282398226410981,"gamma":0.09697785577513404,"theta":-0.023497750913085754,"vega":0.017088659589330424,"rho":0.0035044898081220445,"breakevenPct":17.14018852693536},{"delta":0.35,"premium":0.7014562102895482,"strike":19.823625264736346,"iv":0.666695969319983,"gamma":0.11268199952041875,"theta":-0.023042966255131143,"vega":0.018199687904286842,"rho":0.004104765543666595,"breakevenPct":13.398240193513217},{"delta":0.4,"premium":0.7883365124769266,"strike":19.244423250153822,"iv":0.618456891035888,"gamma":0.12682967918257154,"theta":-0.022379839493435544,"vega":0.018973465749373454,"rho":0.004710471599883482,"breakevenPct":10.678230732766565},{"delta":0.45,"premium":0.8857607033639145,"strike":18.779051987767584,"iv":0.5815288990825688,"gamma":0.13739571865443426,"theta":-0.021591819571865446,"vega":0.019344189602446483,"rho":0.005306327921193052,"breakevenPct":8.645373984151915},{"delta":0.5,"premium":0.9908830275229359,"strike":18.396788990825687,"iv":0.5528591743119265,"gamma":0.14534678899082568,"theta":-0.020712614678899084,"vega":0.019420642201834863,"rho":0.0058949929135564474,"breakevenPct":7.114210046124988},{"delta":0.55,"premium":1.0960053516819575,"strike":18.01452599388379,"iv":0.5241894495412843,"gamma":0.15329785932721712,"theta":-0.01983340978593272,"vega":0.01949709480122324,"rho":0.006483657905919844,"breakevenPct":5.583046108098059},{"delta":0.6,"premium":1.3231620271234834,"strike":17.65667380442541,"iv":0.538652676659529,"gamma":0.14402119914346895,"theta":-0.019662669521770166,"vega":0.018744682369735904,"rho":0.006993789290345177,"breakevenPct":4.860971445021509},{"delta":0.65,"premium":1.5551391862955035,"strike":17.299785867237688,"iv":0.5548197002141328,"gamma":0.13406402569593145,"theta":-0.019519914346895074,"vega":0.01795952890792291,"rho":0.007500818515621191,"breakevenPct":4.170856649354637},{"delta":0.7,"premium":1.7997427101200687,"strike":16.93138936535163,"iv":0.5695595197255575,"gamma":0.12356620926243568,"theta":-0.019159862778730705,"vega":0.017032418524871355,"rho":0.007998774090732996,"breakevenPct":3.486917544042523},{"delta":0.75,"premium":2.110634648370498,"strike":16.502572898799315,"iv":0.5768065180102916,"gamma":0.11023001715265866,"theta":-0.017659005145797598,"vega":0.015360034305317323,"rho":0.008449093002482713,"breakevenPct":2.8354008130928756},{"delta":0.8,"premium":2.4215265866209266,"strike":16.073756432247,"iv":0.5840535162950258,"gamma":0.09689382504288163,"theta":-0.01615814751286449,"vega":0.013687650085763291,"rho":0.008899411914232429,"breakevenPct":2.1838840821432277},{"delta":0.85,"premium":2.9910256410256406,"strike":15.41025641025641,"iv":0.6228666666666667,"gamma":0.07602307692307694,"theta":-0.014366666666666668,"vega":0.011335897435897437,"rho":0.009164192852847239,"breakevenPct":1.6645417197903387},{"delta":0.9,"premium":3.7113636363636364,"strike":14.598484848484848,"iv":0.6632939393939394,"gamma":0.05346363636363636,"theta":-0.011814393939393937,"vega":0.008534848484848484,"rho":0.009318575122114512,"breakevenPct":1.1593838941905208}],"put":[{"delta":0.1,"premium":0.475,"strike":11.250578502697246,"iv":1.6654033501516103,"gamma":0.021496832054944542,"theta":-0.026223550273118162,"vega":0.008650533646718138,"rho":-0.0017178121378320491,"breakevenPct":40.466417112169914},{"delta":0.15,"premium":0.4961964984224287,"strike":13.847859936897148,"iv":1.1244777489271853,"gamma":0.04222599289756308,"theta":-0.023382696356294922,"vega":0.011490840966533886,"rho":-0.002424305086488311,"breakevenPct":26.233903654835814},{"delta":0.2,"premium":0.5480303455461794,"strike":15.230303455461794,"iv":0.8888059718959463,"gamma":0.0642112076086913,"theta":-0.021985108227938182,"vega":0.01374843803967654,"rho":-0.003153536569890495,"breakevenPct":18.882469005991094},{"delta":0.25,"premium":0.6335451215703464,"strike":16.085451215703465,"iv":0.776258983053988,"gamma":0.08340290988114592,"theta":-0.021831995302903962,"vega":0.015592510856527755,"rho":-0.003903215386074452,"breakevenPct":14.630353071087757},{"delta":0.3,"premium":0.6982808910426674,"strike":16.732808910426673,"iv":0.6797361274023818,"gamma":0.10463707564740284,"theta":-0.020559232446115794,"vega":0.017050926436283476,"rho":-0.0046460701042856534,"breakevenPct":11.411447406718207},{"delta":0.35,"premium":0.8364339385858137,"strike":17.23459776544382,"iv":0.6428772357647369,"gamma":0.11565312389285594,"theta":-0.02061244995208195,"vega":0.01808620594022952,"rho":-0.0054296633607038595,"breakevenPct":9.402409796364628},{"delta":0.4,"premium":1.0261865802424874,"strike":17.634077011036815,"iv":0.6479517473697802,"gamma":0.11948761037883927,"theta":-0.021597601334085108,"vega":0.018824094280402007,"rho":-0.006241888733314552,"breakevenPct":8.243699277379411},{"delta":0.45,"premium":1.2080357142857145,"strike":18.026785714285715,"iv":0.648761607142857,"gamma":0.123825,"theta":-0.022341964285714284,"vega":0.019486607142857142,"rho":-0.007048939030121151,"breakevenPct":7.078729281767959},{"delta":0.5,"premium":1.3036989795918368,"strike":18.345663265306122,"iv":0.6030664540816326,"gamma":0.13364642857142855,"theta":-0.020460586734693878,"vega":0.01932716836734694,"rho":-0.007799556357445026,"breakevenPct":5.845501183898979},{"delta":0.55,"premium":1.3993622448979592,"strike":18.664540816326532,"iv":0.5573713010204081,"gamma":0.14346785714285715,"theta":-0.018579209183673468,"vega":0.019167729591836734,"rho":-0.008550173684768902,"breakevenPct":4.612273086029997},{"delta":0.6,"premium":1.4950255102040815,"strike":18.98341836734694,"iv":0.5116761479591837,"gamma":0.15328928571428568,"theta":-0.016697831632653065,"vega":0.01900829081632653,"rho":-0.009300791012092777,"breakevenPct":3.379044988161019},{"delta":0.65,"premium":1.7392213410237924,"strike":19.341744772891133,"iv":0.5055408074981975,"gamma":0.1463157894736842,"theta":-0.015369718817591924,"vega":0.01794059120403749,"rho":-0.010150109042127724,"breakevenPct":2.7484893266997874},{"delta":0.7,"premium":1.9915645277577505,"strike":19.702235039653928,"iv":0.5015754145638068,"gamma":0.13842105263157894,"theta":-0.014071953857245854,"vega":0.01682307137707282,"rho":-0.011004841034758637,"breakevenPct":2.1509916469824426},{"delta":0.75,"premium":2.2930623471882647,"strike":20.10635696821516,"iv":0.502277750611247,"gamma":0.12833704156479214,"theta":-0.012755378973105132,"vega":0.015570293398533008,"rho":-0.011894702884935545,"breakevenPct":1.5840076186359435},{"delta":0.8,"premium":2.827903422982885,"strike":20.71760391198044,"iv":0.5251383863080684,"gamma":0.10786026894865525,"theta":-0.011349511002444987,"vega":0.013675427872860635,"rho":-0.01295133061058942,"breakevenPct":1.1618757513947273},{"delta":0.85,"premium":3.65274914089347,"strike":21.616265750286367,"iv":0.5586558991981672,"gamma":0.08468808705612832,"theta":-0.009467468499427265,"vega":0.011320962199312718,"rho":-0.0142223254458832,"breakevenPct":0.7540518818071973},{"delta":0.9,"premium":4.726632302405499,"strike":22.761741122565866,"iv":0.6013248568155785,"gamma":0.0592012600229095,"theta":-0.007176517754868269,"vega":0.008571821305841923,"rho":-0.01567740504819118,"breakevenPct":0.3585148057438349}]},"raw":{"call":[{"delta":0.2,"premium":0.5011159852673275,"strike":23.9553605893069,"iv":1.0338931375375258,"gamma":0.05492168521755351,"theta":-0.026713631254601525,"vega":0.013806912109796534,"rho":0.0022765791250121087,"breakevenPct":35.11865510814489},{"delta":0.25,"premium":0.5550572725487222,"strike":21.797709098051115,"iv":0.8446832648805588,"gamma":0.07652450217917285,"theta":-0.02486173359945398,"vega":0.015660917054904747,"rho":0.002892818162803788,"breakevenPct":23.495946798894124},{"delta":0.3,"premium":0.616402875180522,"strike":20.58597124819478,"iv":0.7282398226410981,"gamma":0.09697785577513404,"theta":-0.023497750913085754,"vega":0.017088659589330424,"rho":0.0035044898081220445,"breakevenPct":17.14018852693536},{"delta":0.35,"premium":0.7014562102895482,"strike":19.823625264736346,"iv":0.666695969319983,"gamma":0.11268199952041875,"theta":-0.023042966255131143,"vega":0.018199687904286842,"rho":0.004104765543666595,"breakevenPct":13.398240193513217},{"delta":0.4,"premium":0.7883365124769266,"strike":19.244423250153822,"iv":0.618456891035888,"gamma":0.12682967918257154,"theta":-0.022379839493435544,"vega":0.018973465749373454,"rho":0.004710471599883482,"breakevenPct":10.678230732766565},{"delta":0.45,"premium":0.8857607033639145,"strike":18.779051987767584,"iv":0.5815288990825688,"gamma":0.13739571865443426,"theta":-0.021591819571865446,"vega":0.019344189602446483,"rho":0.005306327921193052,"breakevenPct":8.645373984151915},{"delta":0.5,"premium":0.9908830275229359,"strike":18.396788990825687,"iv":0.5528591743119265,"gamma":0.14534678899082568,"theta":-0.020712614678899084,"vega":0.019420642201834863,"rho":0.0058949929135564474,"breakevenPct":7.114210046124988},{"delta":0.55,"premium":1.0960053516819575,"strike":18.01452599388379,"iv":0.5241894495412843,"gamma":0.15329785932721712,"theta":-0.01983340978593272,"vega":0.01949709480122324,"rho":0.006483657905919844,"breakevenPct":5.583046108098059},{"delta":0.6,"premium":1.3231620271234834,"strike":17.65667380442541,"iv":0.538652676659529,"gamma":0.14402119914346895,"theta":-0.019662669521770166,"vega":0.018744682369735904,"rho":0.006993789290345177,"breakevenPct":4.860971445021509},{"delta":0.65,"premium":1.5551391862955035,"strike":17.299785867237688,"iv":0.5548197002141328,"gamma":0.13406402569593145,"theta":-0.019519914346895074,"vega":0.01795952890792291,"rho":0.007500818515621191,"breakevenPct":4.170856649354637},{"delta":0.7,"premium":1.7997427101200687,"strike":16.93138936535163,"iv":0.5695595197255575,"gamma":0.12356620926243568,"theta":-0.019159862778730705,"vega":0.017032418524871355,"rho":0.007998774090732996,"breakevenPct":3.486917544042523},{"delta":0.75,"premium":2.110634648370498,"strike":16.502572898799315,"iv":0.5768065180102916,"gamma":0.11023001715265866,"theta":-0.017659005145797598,"vega":0.015360034305317323,"rho":0.008449093002482713,"breakevenPct":2.8354008130928756},{"delta":0.8,"premium":2.4215265866209266,"strike":16.073756432247,"iv":0.5840535162950258,"gamma":0.09689382504288163,"theta":-0.01615814751286449,"vega":0.013687650085763291,"rho":0.008899411914232429,"breakevenPct":2.1838840821432277},{"delta":0.85,"premium":2.9910256410256406,"strike":15.41025641025641,"iv":0.6228666666666667,"gamma":0.07602307692307694,"theta":-0.014366666666666668,"vega":0.011335897435897437,"rho":0.009164192852847239,"breakevenPct":1.6645417197903387},{"delta":0.9,"premium":3.7113636363636364,"strike":14.598484848484848,"iv":0.6632939393939394,"gamma":0.05346363636363636,"theta":-0.011814393939393937,"vega":0.008534848484848484,"rho":0.009318575122114512,"breakevenPct":1.1593838941905208}],"put":[{"delta":0.1,"premium":0.475,"strike":11.250578502697246,"iv":1.6654033501516103,"gamma":0.021496832054944542,"theta":-0.026223550273118162,"vega":0.008650533646718138,"rho":-0.0017178121378320491,"breakevenPct":40.466417112169914},{"delta":0.15,"premium":0.4961964984224287,"strike":13.847859936897148,"iv":1.1244777489271853,"gamma":0.04222599289756308,"theta":-0.023382696356294922,"vega":0.011490840966533886,"rho":-0.002424305086488311,"breakevenPct":26.233903654835814},{"delta":0.2,"premium":0.5480303455461794,"strike":15.230303455461794,"iv":0.8888059718959463,"gamma":0.0642112076086913,"theta":-0.021985108227938182,"vega":0.01374843803967654,"rho":-0.003153536569890495,"breakevenPct":18.882469005991094},{"delta":0.25,"premium":0.6335451215703464,"strike":16.085451215703465,"iv":0.776258983053988,"gamma":0.08340290988114592,"theta":-0.021831995302903962,"vega":0.015592510856527755,"rho":-0.003903215386074452,"breakevenPct":14.630353071087757},{"delta":0.3,"premium":0.6982808910426674,"strike":16.732808910426673,"iv":0.6797361274023818,"gamma":0.10463707564740284,"theta":-0.020559232446115794,"vega":0.017050926436283476,"rho":-0.0046460701042856534,"breakevenPct":11.411447406718207},{"delta":0.35,"premium":0.8364339385858137,"strike":17.23459776544382,"iv":0.6428772357647369,"gamma":0.11565312389285594,"theta":-0.02061244995208195,"vega":0.01808620594022952,"rho":-0.0054296633607038595,"breakevenPct":9.402409796364628},{"delta":0.4,"premium":1.0261865802424874,"strike":17.634077011036815,"iv":0.6479517473697802,"gamma":0.11948761037883927,"theta":-0.021597601334085108,"vega":0.018824094280402007,"rho":-0.006241888733314552,"breakevenPct":8.243699277379411},{"delta":0.45,"premium":1.2080357142857145,"strike":18.026785714285715,"iv":0.648761607142857,"gamma":0.123825,"theta":-0.022341964285714284,"vega":0.019486607142857142,"rho":-0.007048939030121151,"breakevenPct":7.078729281767959},{"delta":0.5,"premium":1.3036989795918368,"strike":18.345663265306122,"iv":0.6030664540816326,"gamma":0.13364642857142855,"theta":-0.020460586734693878,"vega":0.01932716836734694,"rho":-0.007799556357445026,"breakevenPct":5.845501183898979},{"delta":0.55,"premium":1.3993622448979592,"strike":18.664540816326532,"iv":0.5573713010204081,"gamma":0.14346785714285715,"theta":-0.018579209183673468,"vega":0.019167729591836734,"rho":-0.008550173684768902,"breakevenPct":4.612273086029997},{"delta":0.6,"premium":1.4950255102040815,"strike":18.98341836734694,"iv":0.5116761479591837,"gamma":0.15328928571428568,"theta":-0.016697831632653065,"vega":0.01900829081632653,"rho":-0.009300791012092777,"breakevenPct":3.379044988161019},{"delta":0.65,"premium":1.7392213410237924,"strike":19.341744772891133,"iv":0.5055408074981975,"gamma":0.1463157894736842,"theta":-0.015369718817591924,"vega":0.01794059120403749,"rho":-0.010150109042127724,"breakevenPct":2.7484893266997874},{"delta":0.7,"premium":1.9915645277577505,"strike":19.702235039653928,"iv":0.5015754145638068,"gamma":0.13842105263157894,"theta":-0.014071953857245854,"vega":0.01682307137707282,"rho":-0.011004841034758637,"breakevenPct":2.1509916469824426},{"delta":0.75,"premium":2.2930623471882647,"strike":20.10635696821516,"iv":0.502277750611247,"gamma":0.12833704156479214,"theta":-0.012755378973105132,"vega":0.015570293398533008,"rho":-0.011894702884935545,"breakevenPct":1.5840076186359435},{"delta":0.8,"premium":2.827903422982885,"strike":20.71760391198044,"iv":0.5251383863080684,"gamma":0.10786026894865525,"theta":-0.011349511002444987,"vega":0.013675427872860635,"rho":-0.01295133061058942,"breakevenPct":1.1618757513947273},{"delta":0.85,"premium":3.65274914089347,"strike":21.616265750286367,"iv":0.5586558991981672,"gamma":0.08468808705612832,"theta":-0.009467468499427265,"vega":0.011320962199312718,"rho":-0.0142223254458832,"breakevenPct":0.7540518818071973},{"delta":0.9,"premium":4.726632302405499,"strike":22.761741122565866,"iv":0.6013248568155785,"gamma":0.0592012600229095,"theta":-0.007176517754868269,"vega":0.008571821305841923,"rho":-0.01567740504819118,"breakevenPct":0.3585148057438349}]}},"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"}}