{"symbol":"FAN","url":"https://intraalpha.com/companies/FAN","capturedAt":"2026-10-23T17:32:38.104Z","state":"partial","quote":{"symbol":"FAN","last_price":21.61,"prev_close":21.82,"regular_close":21.61,"change":-0.21,"change_pct":-0.9624,"regular_change":-0.21,"regular_change_pct":-0.9624,"extended_change":0,"extended_change_pct":0,"bid":21.57,"ask":21.62,"bid_size":600,"ask_size":700,"volume":6768,"vwap":21.576438,"open":21.52,"high":21.66,"low":21.48,"close":21.61,"trade_count":102,"last_trade_at":"2026-10-23T16:52:51.435026367Z","last_quote_at":"2026-10-23T17:32:30.007617637Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:32:35.667478324-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T17:21:26.603Z","bars":[{"c":22.17,"h":22.19,"l":22.17,"n":3,"o":22.19,"t":"2026-10-16T13:30:00Z","v":620,"vw":22.180323},{"c":22.2446,"h":22.2446,"l":22.2446,"n":2,"o":22.2446,"t":"2026-10-16T13:40:00Z","v":101,"vw":22.2446},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-16T14:05:00Z","v":101,"vw":22.26},{"c":22.27,"h":22.27,"l":22.27,"n":2,"o":22.27,"t":"2026-10-16T14:20:00Z","v":900,"vw":22.27},{"c":22.31,"h":22.32,"l":22.3,"n":10,"o":22.3,"t":"2026-10-16T14:45:00Z","v":2542,"vw":22.316431},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-16T15:00:00Z","v":120,"vw":22.29},{"c":22.26,"h":22.26,"l":22.25,"n":2,"o":22.25,"t":"2026-10-16T15:15:00Z","v":1050,"vw":22.25381},{"c":22.22,"h":22.24,"l":22.22,"n":4,"o":22.24,"t":"2026-10-16T15:20:00Z","v":608,"vw":22.23665},{"c":22.225,"h":22.225,"l":22.225,"n":3,"o":22.225,"t":"2026-10-16T15:50:00Z","v":122,"vw":22.225},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-10-16T16:25:00Z","v":132,"vw":22.18},{"c":22.08,"h":22.09,"l":22.075,"n":6,"o":22.075,"t":"2026-10-16T17:20:00Z","v":1108,"vw":22.087738},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-16T17:25:00Z","v":101,"vw":22.08},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-16T17:30:00Z","v":200,"vw":22.09},{"c":22.1151,"h":22.1151,"l":22.1151,"n":2,"o":22.1151,"t":"2026-10-16T17:50:00Z","v":444,"vw":22.1151},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-16T17:55:00Z","v":170,"vw":22.11},{"c":22.0355,"h":22.0355,"l":22.031,"n":3,"o":22.031,"t":"2026-10-16T19:00:00Z","v":601,"vw":22.034},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-16T19:10:00Z","v":197,"vw":22.06},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-16T19:20:00Z","v":100,"vw":22.1},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-16T19:30:00Z","v":100,"vw":22.07},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-16T19:45:00Z","v":100,"vw":22.07},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-16T19:55:00Z","v":564,"vw":22.08},{"c":22.1,"h":22.1,"l":22.1,"n":11,"o":22.1,"t":"2026-10-19T13:30:00Z","v":1852,"vw":22.1},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-19T13:40:00Z","v":454,"vw":22.04},{"c":21.97,"h":21.98,"l":21.97,"n":5,"o":21.98,"t":"2026-10-19T13:45:00Z","v":1402,"vw":21.977143},{"c":21.985,"h":21.985,"l":21.985,"n":4,"o":21.985,"t":"2026-10-19T13:55:00Z","v":230,"vw":21.985},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-19T14:00:00Z","v":200,"vw":21.97},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-10-19T14:10:00Z","v":110,"vw":21.92},{"c":21.9499,"h":21.9499,"l":21.9499,"n":2,"o":21.9499,"t":"2026-10-19T14:15:00Z","v":308,"vw":21.9499},{"c":21.9099,"h":21.9099,"l":21.9099,"n":2,"o":21.9099,"t":"2026-10-19T14:30:00Z","v":202,"vw":21.9099},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-19T14:55:00Z","v":101,"vw":21.91},{"c":21.98,"h":21.98,"l":21.97,"n":4,"o":21.97,"t":"2026-10-19T15:30:00Z","v":462,"vw":21.9775},{"c":21.865,"h":21.865,"l":21.865,"n":1,"o":21.865,"t":"2026-10-19T18:15:00Z","v":500,"vw":21.865},{"c":21.83,"h":21.84,"l":21.83,"n":11,"o":21.84,"t":"2026-10-19T18:30:00Z","v":1780,"vw":21.834222},{"c":21.8396,"h":21.8396,"l":21.8396,"n":3,"o":21.8396,"t":"2026-10-19T18:35:00Z","v":270,"vw":21.8396},{"c":21.85,"h":21.85,"l":21.85,"n":3,"o":21.85,"t":"2026-10-19T18:40:00Z","v":340,"vw":21.85},{"c":21.85,"h":21.85,"l":21.85,"n":6,"o":21.85,"t":"2026-10-19T19:20:00Z","v":209,"vw":21.85},{"c":21.91,"h":21.91,"l":21.91,"n":6,"o":21.91,"t":"2026-10-19T20:00:00Z","v":561,"vw":21.91},{"c":21.72,"h":21.72,"l":21.72,"n":8,"o":21.72,"t":"2026-10-20T13:30:00Z","v":494,"vw":21.72},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-20T13:40:00Z","v":200,"vw":21.75},{"c":21.755,"h":21.755,"l":21.745,"n":2,"o":21.745,"t":"2026-10-20T13:45:00Z","v":249,"vw":21.749016},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-10-20T14:00:00Z","v":204,"vw":21.81},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-10-20T14:15:00Z","v":124,"vw":21.84},{"c":21.9801,"h":21.9801,"l":21.98,"n":4,"o":21.98,"t":"2026-10-20T14:25:00Z","v":2084,"vw":21.98005},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-20T14:30:00Z","v":121,"vw":21.98},{"c":21.975,"h":21.975,"l":21.975,"n":2,"o":21.975,"t":"2026-10-20T14:50:00Z","v":223,"vw":21.975},{"c":21.9319,"h":21.9319,"l":21.9319,"n":2,"o":21.9319,"t":"2026-10-20T15:00:00Z","v":375,"vw":21.9319},{"c":21.915,"h":21.915,"l":21.915,"n":2,"o":21.915,"t":"2026-10-20T15:10:00Z","v":106,"vw":21.915},{"c":21.875,"h":21.875,"l":21.875,"n":1,"o":21.875,"t":"2026-10-20T16:00:00Z","v":100,"vw":21.875},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-20T16:20:00Z","v":535,"vw":21.86},{"c":21.8602,"h":21.865,"l":21.8602,"n":5,"o":21.865,"t":"2026-10-20T16:25:00Z","v":708,"vw":21.861},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-20T16:30:00Z","v":200,"vw":21.87},{"c":21.895,"h":21.895,"l":21.895,"n":5,"o":21.895,"t":"2026-10-20T17:15:00Z","v":511,"vw":21.895},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-20T17:35:00Z","v":1136,"vw":21.91},{"c":21.905,"h":21.905,"l":21.905,"n":4,"o":21.905,"t":"2026-10-20T17:40:00Z","v":304,"vw":21.905},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-20T17:45:00Z","v":100,"vw":21.91},{"c":21.905,"h":21.905,"l":21.905,"n":14,"o":21.905,"t":"2026-10-20T17:50:00Z","v":430,"vw":21.905},{"c":21.905,"h":21.905,"l":21.905,"n":4,"o":21.905,"t":"2026-10-20T18:05:00Z","v":267,"vw":21.905},{"c":21.91,"h":21.91,"l":21.9,"n":6,"o":21.9,"t":"2026-10-20T18:25:00Z","v":615,"vw":21.908374},{"c":21.9025,"h":21.9025,"l":21.9025,"n":1,"o":21.9025,"t":"2026-10-20T18:40:00Z","v":106,"vw":21.9025},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-20T19:00:00Z","v":824,"vw":21.9},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-20T19:25:00Z","v":100,"vw":21.89},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-10-20T19:30:00Z","v":190,"vw":21.895},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-10-20T19:50:00Z","v":159,"vw":21.895},{"c":22.05,"h":22.05,"l":22.05,"n":6,"o":22.05,"t":"2026-10-21T13:30:00Z","v":258,"vw":22.05},{"c":22.0105,"h":22.0105,"l":22.0105,"n":2,"o":22.0105,"t":"2026-10-21T13:40:00Z","v":320,"vw":22.0105},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-21T15:45:00Z","v":100,"vw":22.035},{"c":22.035,"h":22.04,"l":22.035,"n":5,"o":22.04,"t":"2026-10-21T16:25:00Z","v":301,"vw":22.0375},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-21T16:35:00Z","v":100,"vw":22.035},{"c":22.0393,"h":22.0393,"l":22.0393,"n":1,"o":22.0393,"t":"2026-10-21T16:45:00Z","v":135,"vw":22.0393},{"c":22.035,"h":22.035,"l":22.035,"n":5,"o":22.035,"t":"2026-10-21T16:55:00Z","v":443,"vw":22.035},{"c":22.1093,"h":22.1093,"l":22.1093,"n":1,"o":22.1093,"t":"2026-10-21T17:30:00Z","v":1129,"vw":22.1093},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-21T17:50:00Z","v":7282,"vw":22.09},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-10-21T18:10:00Z","v":566,"vw":22.105},{"c":22.0466,"h":22.0466,"l":22.04,"n":3,"o":22.04,"t":"2026-10-21T18:50:00Z","v":1221,"vw":22.043939},{"c":21.98,"h":21.98,"l":21.98,"n":3,"o":21.98,"t":"2026-10-21T19:00:00Z","v":300,"vw":21.98},{"c":21.985,"h":21.985,"l":21.98,"n":3,"o":21.98,"t":"2026-10-21T19:05:00Z","v":300,"vw":21.983333},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-21T19:20:00Z","v":101,"vw":22.01},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-21T19:25:00Z","v":500,"vw":22.03},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-21T19:30:00Z","v":200,"vw":22.04},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-21T19:35:00Z","v":102,"vw":22.04},{"c":22.05,"h":22.05,"l":22.045,"n":5,"o":22.045,"t":"2026-10-21T19:45:00Z","v":330,"vw":22.047183},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-22T13:25:00Z","v":500,"vw":22.03},{"c":21.9899,"h":21.99,"l":21.9899,"n":8,"o":21.99,"t":"2026-10-22T13:30:00Z","v":5862,"vw":21.989992},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-22T13:35:00Z","v":160,"vw":21.99},{"c":21.9101,"h":21.9101,"l":21.9101,"n":1,"o":21.9101,"t":"2026-10-22T14:05:00Z","v":400,"vw":21.9101},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-22T14:40:00Z","v":200,"vw":21.79},{"c":21.7701,"h":21.7701,"l":21.76,"n":9,"o":21.77,"t":"2026-10-22T14:50:00Z","v":1406,"vw":21.767919},{"c":21.72,"h":21.72,"l":21.72,"n":3,"o":21.72,"t":"2026-10-22T15:10:00Z","v":183,"vw":21.72},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-22T15:25:00Z","v":264,"vw":21.69},{"c":21.705,"h":21.705,"l":21.705,"n":2,"o":21.705,"t":"2026-10-22T15:45:00Z","v":308,"vw":21.705},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-10-22T15:50:00Z","v":200,"vw":21.72},{"c":21.7771,"h":21.7771,"l":21.7771,"n":1,"o":21.7771,"t":"2026-10-22T16:15:00Z","v":152,"vw":21.7771},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-22T16:40:00Z","v":100,"vw":21.75},{"c":21.745,"h":21.745,"l":21.745,"n":2,"o":21.745,"t":"2026-10-22T16:50:00Z","v":231,"vw":21.745},{"c":21.745,"h":21.745,"l":21.745,"n":2,"o":21.745,"t":"2026-10-22T17:10:00Z","v":131,"vw":21.745},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-22T17:15:00Z","v":100,"vw":21.76},{"c":21.77,"h":21.7719,"l":21.75,"n":4,"o":21.75,"t":"2026-10-22T17:20:00Z","v":1177,"vw":21.760001},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-22T17:30:00Z","v":100,"vw":21.77},{"c":21.8,"h":21.8,"l":21.765,"n":5,"o":21.765,"t":"2026-10-22T17:35:00Z","v":437,"vw":21.784231},{"c":21.839,"h":21.839,"l":21.83,"n":3,"o":21.83,"t":"2026-10-22T17:40:00Z","v":201,"vw":21.8345},{"c":21.7101,"h":21.7101,"l":21.71,"n":2,"o":21.71,"t":"2026-10-22T18:00:00Z","v":636,"vw":21.71005},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-22T18:05:00Z","v":100,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-22T18:10:00Z","v":100,"vw":21.74},{"c":21.755,"h":21.755,"l":21.755,"n":1,"o":21.755,"t":"2026-10-22T18:15:00Z","v":100,"vw":21.755},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-10-22T18:30:00Z","v":100,"vw":21.735},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-22T18:50:00Z","v":102,"vw":21.75},{"c":21.75,"h":21.75,"l":21.71,"n":6,"o":21.73,"t":"2026-10-22T19:10:00Z","v":417,"vw":21.729277},{"c":21.75,"h":21.75,"l":21.745,"n":2,"o":21.745,"t":"2026-10-22T19:25:00Z","v":200,"vw":21.7475},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-22T19:50:00Z","v":100,"vw":21.74},{"c":21.78,"h":21.78,"l":21.77,"n":15,"o":21.77,"t":"2026-10-22T19:55:00Z","v":1080,"vw":21.776983},{"c":21.78,"h":21.82,"l":21.78,"n":4,"o":21.82,"t":"2026-10-22T20:00:00Z","v":2104,"vw":21.81509},{"c":21.48,"h":21.52,"l":21.48,"n":9,"o":21.52,"t":"2026-10-23T13:30:00Z","v":1122,"vw":21.512063},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-23T13:55:00Z","v":300,"vw":21.5},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-23T14:10:00Z","v":400,"vw":21.53},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-23T14:15:00Z","v":499,"vw":21.51},{"c":21.51,"h":21.51,"l":21.51,"n":6,"o":21.51,"t":"2026-10-23T14:20:00Z","v":339,"vw":21.51},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-23T15:10:00Z","v":100,"vw":21.6},{"c":21.6199,"h":21.6199,"l":21.6199,"n":4,"o":21.6199,"t":"2026-10-23T15:45:00Z","v":2275,"vw":21.6199},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-23T16:00:00Z","v":120,"vw":21.66},{"c":21.64,"h":21.645,"l":21.64,"n":3,"o":21.645,"t":"2026-10-23T16:20:00Z","v":212,"vw":21.6425},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-23T16:35:00Z","v":100,"vw":21.6},{"c":21.6,"h":21.625,"l":21.6,"n":2,"o":21.625,"t":"2026-10-23T16:40:00Z","v":300,"vw":21.616667},{"c":21.61,"h":21.61,"l":21.601,"n":4,"o":21.601,"t":"2026-10-23T16:50:00Z","v":538,"vw":21.6055}],"history":[{"c":17.2,"h":17.34,"l":17.17,"n":557,"o":17.28,"t":"2024-10-21T04:00:00Z","v":22114,"vw":17.230859},{"c":17.03,"h":17.14,"l":17.03,"n":278,"o":17.08,"t":"2024-10-22T04:00:00Z","v":21269,"vw":17.066795},{"c":16.99,"h":17.07,"l":16.9201,"n":243,"o":16.97,"t":"2024-10-23T04:00:00Z","v":20879,"vw":16.996046},{"c":17.13,"h":17.1382,"l":17.005,"n":247,"o":17.12,"t":"2024-10-24T04:00:00Z","v":18141,"vw":17.057227},{"c":17.02,"h":17.2001,"l":17.02,"n":307,"o":17.18,"t":"2024-10-25T04:00:00Z","v":35060,"vw":17.102373},{"c":17.09,"h":17.13,"l":17.065,"n":370,"o":17.1,"t":"2024-10-28T04:00:00Z","v":45583,"vw":17.105711},{"c":16.7408,"h":16.91,"l":16.74,"n":310,"o":16.91,"t":"2024-10-29T04:00:00Z","v":22232,"vw":16.780669},{"c":16.73,"h":16.84,"l":16.7,"n":314,"o":16.72,"t":"2024-10-30T04:00:00Z","v":24665,"vw":16.748172},{"c":16.64,"h":16.6995,"l":16.6,"n":189,"o":16.67,"t":"2024-10-31T04:00:00Z","v":17647,"vw":16.65827},{"c":16.5923,"h":16.8,"l":16.58,"n":280,"o":16.76,"t":"2024-11-01T04:00:00Z","v":34792,"vw":16.644373},{"c":16.81,"h":16.935,"l":16.78,"n":605,"o":16.81,"t":"2024-11-04T05:00:00Z","v":52059,"vw":16.872121},{"c":16.86,"h":16.86,"l":16.65,"n":453,"o":16.68,"t":"2024-11-05T05:00:00Z","v":16860,"vw":16.763484},{"c":15.815,"h":15.905,"l":15.7,"n":1251,"o":15.85,"t":"2024-11-06T05:00:00Z","v":135393,"vw":15.77365},{"c":16.14,"h":16.26,"l":16.085,"n":964,"o":16.22,"t":"2024-11-07T05:00:00Z","v":100676,"vw":16.176666},{"c":15.95,"h":16.04,"l":15.81,"n":895,"o":16.02,"t":"2024-11-08T05:00:00Z","v":94146,"vw":15.891233},{"c":15.91,"h":16.03,"l":15.9004,"n":371,"o":16.01,"t":"2024-11-11T05:00:00Z","v":63139,"vw":15.962475},{"c":15.5336,"h":15.715,"l":15.37,"n":645,"o":15.68,"t":"2024-11-12T05:00:00Z","v":90333,"vw":15.517523},{"c":15.55,"h":15.71,"l":15.52,"n":592,"o":15.59,"t":"2024-11-13T05:00:00Z","v":114667,"vw":15.571886},{"c":15.63,"h":15.695,"l":15.5999,"n":253,"o":15.6,"t":"2024-11-14T05:00:00Z","v":57537,"vw":15.642684},{"c":15.65,"h":15.856,"l":15.65,"n":876,"o":15.77,"t":"2024-11-15T05:00:00Z","v":191038,"vw":15.722591},{"c":15.8,"h":15.84,"l":15.61,"n":685,"o":15.61,"t":"2024-11-18T05:00:00Z","v":137824,"vw":15.723318},{"c":15.61,"h":15.63,"l":15.501,"n":316,"o":15.52,"t":"2024-11-19T05:00:00Z","v":79179,"vw":15.581096},{"c":15.5534,"h":15.572,"l":15.4929,"n":267,"o":15.56,"t":"2024-11-20T05:00:00Z","v":25209,"vw":15.535047},{"c":15.57,"h":15.6151,"l":15.53,"n":295,"o":15.53,"t":"2024-11-21T05:00:00Z","v":71869,"vw":15.577844},{"c":15.66,"h":15.67,"l":15.5705,"n":241,"o":15.58,"t":"2024-11-22T05:00:00Z","v":31193,"vw":15.613998},{"c":15.89,"h":15.93,"l":15.82,"n":430,"o":15.82,"t":"2024-11-25T05:00:00Z","v":36128,"vw":15.870763},{"c":15.75,"h":15.87,"l":15.6601,"n":244,"o":15.8,"t":"2024-11-26T05:00:00Z","v":24872,"vw":15.724394},{"c":15.91,"h":15.96,"l":15.86,"n":315,"o":15.86,"t":"2024-11-27T05:00:00Z","v":38650,"vw":15.903064},{"c":16.1283,"h":16.13,"l":15.98,"n":190,"o":15.98,"t":"2024-11-29T05:00:00Z","v":15732,"vw":16.049524},{"c":16.0136,"h":16.068,"l":15.93,"n":475,"o":15.97,"t":"2024-12-02T05:00:00Z","v":48323,"vw":15.991605},{"c":15.8983,"h":15.955,"l":15.88,"n":495,"o":15.91,"t":"2024-12-03T05:00:00Z","v":94679,"vw":15.914673},{"c":15.69,"h":15.86,"l":15.67,"n":493,"o":15.82,"t":"2024-12-04T05:00:00Z","v":57093,"vw":15.7203},{"c":15.7618,"h":15.91,"l":15.76,"n":339,"o":15.8,"t":"2024-12-05T05:00:00Z","v":29290,"vw":15.798752},{"c":15.67,"h":15.85,"l":15.64,"n":375,"o":15.81,"t":"2024-12-06T05:00:00Z","v":30231,"vw":15.699791},{"c":15.71,"h":15.8625,"l":15.71,"n":399,"o":15.79,"t":"2024-12-09T05:00:00Z","v":40729,"vw":15.774923},{"c":15.54,"h":15.688,"l":15.54,"n":408,"o":15.68,"t":"2024-12-10T05:00:00Z","v":30292,"vw":15.579946},{"c":15.63,"h":15.65,"l":15.52,"n":338,"o":15.61,"t":"2024-12-11T05:00:00Z","v":52689,"vw":15.595972},{"c":15.38,"h":15.5405,"l":15.38,"n":231,"o":15.54,"t":"2024-12-12T05:00:00Z","v":24321,"vw":15.473866},{"c":15.32,"h":15.43,"l":15.3,"n":214,"o":15.38,"t":"2024-12-13T05:00:00Z","v":33893,"vw":15.321891},{"c":15.23,"h":15.3354,"l":15.22,"n":806,"o":15.26,"t":"2024-12-16T05:00:00Z","v":101130,"vw":15.260529},{"c":15.2,"h":15.23,"l":15.16,"n":404,"o":15.19,"t":"2024-12-17T05:00:00Z","v":55584,"vw":15.195134},{"c":14.8,"h":15.348,"l":14.8,"n":846,"o":15.29,"t":"2024-12-18T05:00:00Z","v":101755,"vw":14.974377},{"c":14.8,"h":14.97,"l":14.8,"n":526,"o":14.92,"t":"2024-12-19T05:00:00Z","v":38003,"vw":14.874297},{"c":14.96,"h":15.1,"l":14.76,"n":574,"o":14.76,"t":"2024-12-20T05:00:00Z","v":79010,"vw":14.950291},{"c":15,"h":15.01,"l":14.9337,"n":438,"o":14.98,"t":"2024-12-23T05:00:00Z","v":60230,"vw":14.980834},{"c":15.07,"h":15.14,"l":14.995,"n":133,"o":15.04,"t":"2024-12-24T05:00:00Z","v":20610,"vw":15.086863},{"c":15.09,"h":15.14,"l":15,"n":532,"o":15,"t":"2024-12-26T05:00:00Z","v":32119,"vw":15.086998},{"c":14.9,"h":15.02,"l":14.88,"n":354,"o":15,"t":"2024-12-27T05:00:00Z","v":60457,"vw":14.927031},{"c":14.86,"h":14.8899,"l":14.75,"n":538,"o":14.83,"t":"2024-12-30T05:00:00Z","v":42005,"vw":14.827566},{"c":14.8,"h":14.95,"l":14.79,"n":291,"o":14.87,"t":"2024-12-31T05:00:00Z","v":33477,"vw":14.856679},{"c":14.92,"h":15.0242,"l":14.89,"n":383,"o":14.98,"t":"2025-01-02T05:00:00Z","v":38043,"vw":14.964651},{"c":15.2,"h":15.2,"l":15.06,"n":185,"o":15.08,"t":"2025-01-03T05:00:00Z","v":26261,"vw":15.160006},{"c":15.25,"h":15.38,"l":15.24,"n":308,"o":15.28,"t":"2025-01-06T05:00:00Z","v":37505,"vw":15.285532},{"c":15.11,"h":15.36,"l":15.08,"n":524,"o":15.32,"t":"2025-01-07T05:00:00Z","v":68125,"vw":15.163313},{"c":14.79,"h":14.84,"l":14.68,"n":460,"o":14.84,"t":"2025-01-08T05:00:00Z","v":61446,"vw":14.7648},{"c":14.4,"h":14.56,"l":14.32,"n":527,"o":14.56,"t":"2025-01-10T05:00:00Z","v":42816,"vw":14.426801},{"c":14.39,"h":14.4,"l":14.3,"n":284,"o":14.31,"t":"2025-01-13T05:00:00Z","v":43625,"vw":14.365059},{"c":14.56,"h":14.58,"l":14.5,"n":408,"o":14.5,"t":"2025-01-14T05:00:00Z","v":59742,"vw":14.539173},{"c":14.84,"h":14.96,"l":14.8206,"n":256,"o":14.9,"t":"2025-01-15T05:00:00Z","v":37409,"vw":14.858913},{"c":14.825,"h":14.8485,"l":14.72,"n":294,"o":14.77,"t":"2025-01-16T05:00:00Z","v":26888,"vw":14.783993},{"c":14.92,"h":15.04,"l":14.89,"n":237,"o":14.89,"t":"2025-01-17T05:00:00Z","v":31084,"vw":14.947398},{"c":14.94,"h":14.9799,"l":14.83,"n":436,"o":14.88,"t":"2025-01-21T05:00:00Z","v":64651,"vw":14.912926},{"c":14.67,"h":14.9,"l":14.67,"n":503,"o":14.9,"t":"2025-01-22T05:00:00Z","v":84110,"vw":14.725294},{"c":14.88,"h":14.9,"l":14.72,"n":410,"o":14.72,"t":"2025-01-23T05:00:00Z","v":76678,"vw":14.845783},{"c":14.93,"h":15.01,"l":14.91,"n":304,"o":14.96,"t":"2025-01-24T05:00:00Z","v":51804,"vw":14.973477},{"c":14.55,"h":14.66,"l":14.48,"n":540,"o":14.66,"t":"2025-01-27T05:00:00Z","v":58583,"vw":14.536393},{"c":14.52,"h":14.66,"l":14.4,"n":514,"o":14.66,"t":"2025-01-28T05:00:00Z","v":93770,"vw":14.494903},{"c":14.53,"h":14.6601,"l":14.5,"n":218,"o":14.56,"t":"2025-01-29T05:00:00Z","v":30119,"vw":14.579038},{"c":14.7926,"h":14.8899,"l":14.7,"n":327,"o":14.7,"t":"2025-01-30T05:00:00Z","v":42450,"vw":14.862957},{"c":14.7649,"h":14.9347,"l":14.72,"n":200,"o":14.83,"t":"2025-01-31T05:00:00Z","v":20631,"vw":14.796128},{"c":14.46,"h":14.5385,"l":14.33,"n":578,"o":14.36,"t":"2025-02-03T05:00:00Z","v":73145,"vw":14.422322},{"c":14.58,"h":14.65,"l":14.4442,"n":228,"o":14.5,"t":"2025-02-04T05:00:00Z","v":66534,"vw":14.580697},{"c":14.84,"h":14.915,"l":14.78,"n":439,"o":14.78,"t":"2025-02-05T05:00:00Z","v":39402,"vw":14.847032},{"c":14.91,"h":15.03,"l":14.87,"n":960,"o":14.91,"t":"2025-02-06T05:00:00Z","v":162240,"vw":14.924524},{"c":14.7826,"h":15.01,"l":14.76,"n":506,"o":14.95,"t":"2025-02-07T05:00:00Z","v":37339,"vw":14.864962},{"c":14.905,"h":14.908,"l":14.7836,"n":434,"o":14.82,"t":"2025-02-10T05:00:00Z","v":57666,"vw":14.850651},{"c":14.87,"h":14.8885,"l":14.83,"n":162,"o":14.84,"t":"2025-02-11T05:00:00Z","v":21502,"vw":14.857323},{"c":14.8029,"h":14.855,"l":14.64,"n":192,"o":14.68,"t":"2025-02-12T05:00:00Z","v":29113,"vw":14.772314},{"c":14.99,"h":15,"l":14.88,"n":548,"o":14.89,"t":"2025-02-13T05:00:00Z","v":30820,"vw":14.956794},{"c":15.01,"h":15.1199,"l":14.9968,"n":670,"o":15.04,"t":"2025-02-14T05:00:00Z","v":32335,"vw":15.031453},{"c":15.0455,"h":15.0679,"l":15,"n":563,"o":15.02,"t":"2025-02-18T05:00:00Z","v":45431,"vw":15.021867},{"c":15,"h":15.04,"l":14.98,"n":771,"o":15.03,"t":"2025-02-19T05:00:00Z","v":28718,"vw":15.015813},{"c":15.14,"h":15.15,"l":15.01,"n":750,"o":15.1,"t":"2025-02-20T05:00:00Z","v":36997,"vw":15.068101},{"c":14.9653,"h":15.1301,"l":14.92,"n":356,"o":15.1,"t":"2025-02-21T05:00:00Z","v":26251,"vw":14.974844},{"c":15.005,"h":15.0999,"l":14.9563,"n":334,"o":15.06,"t":"2025-02-24T05:00:00Z","v":41204,"vw":15.034421},{"c":15.3315,"h":15.385,"l":15.2,"n":702,"o":15.2,"t":"2025-02-25T05:00:00Z","v":25896,"vw":15.303449},{"c":15.36,"h":15.51,"l":15.3592,"n":290,"o":15.45,"t":"2025-02-26T05:00:00Z","v":63963,"vw":15.43069},{"c":15.04,"h":15.28,"l":15.04,"n":248,"o":15.28,"t":"2025-02-27T05:00:00Z","v":36166,"vw":15.134097},{"c":15.18,"h":15.18,"l":14.9606,"n":419,"o":15.09,"t":"2025-02-28T05:00:00Z","v":51398,"vw":15.05513},{"c":15.12,"h":15.32,"l":14.9401,"n":561,"o":15.32,"t":"2025-03-03T05:00:00Z","v":64624,"vw":15.088224},{"c":15.13,"h":15.23,"l":14.8715,"n":461,"o":14.97,"t":"2025-03-04T05:00:00Z","v":24255,"vw":14.994023},{"c":15.44,"h":15.44,"l":15.27,"n":903,"o":15.27,"t":"2025-03-05T05:00:00Z","v":64979,"vw":15.35044},{"c":15.35,"h":15.7,"l":15.31,"n":380,"o":15.39,"t":"2025-03-06T05:00:00Z","v":55722,"vw":15.58866},{"c":15.56,"h":15.59,"l":15.38,"n":243,"o":15.38,"t":"2025-03-07T05:00:00Z","v":32075,"vw":15.522034},{"c":15.28,"h":15.44,"l":15.2203,"n":316,"o":15.35,"t":"2025-03-10T04:00:00Z","v":25335,"vw":15.340138},{"c":15.48,"h":15.5215,"l":15.35,"n":382,"o":15.46,"t":"2025-03-11T04:00:00Z","v":25559,"vw":15.480216},{"c":15.48,"h":15.53,"l":15.41,"n":570,"o":15.49,"t":"2025-03-12T04:00:00Z","v":36702,"vw":15.498878},{"c":15.4036,"h":15.465,"l":15.37,"n":283,"o":15.41,"t":"2025-03-13T04:00:00Z","v":18251,"vw":15.412636},{"c":15.6382,"h":15.66,"l":15.56,"n":414,"o":15.65,"t":"2025-03-14T04:00:00Z","v":36188,"vw":15.613606},{"c":16.03,"h":16.03,"l":15.73,"n":248,"o":15.73,"t":"2025-03-17T04:00:00Z","v":18235,"vw":15.936427},{"c":15.9765,"h":16.03,"l":15.9502,"n":329,"o":16,"t":"2025-03-18T04:00:00Z","v":22624,"vw":15.989427},{"c":16.0436,"h":16.0499,"l":15.91,"n":226,"o":15.91,"t":"2025-03-19T04:00:00Z","v":11075,"vw":15.976865},{"c":15.8968,"h":15.9202,"l":15.84,"n":290,"o":15.84,"t":"2025-03-20T04:00:00Z","v":15035,"vw":15.875452},{"c":15.7535,"h":15.81,"l":15.73,"n":403,"o":15.8,"t":"2025-03-21T04:00:00Z","v":13064,"vw":15.768189},{"c":15.53,"h":15.74,"l":15.5,"n":391,"o":15.71,"t":"2025-03-24T04:00:00Z","v":29307,"vw":15.603218},{"c":15.6149,"h":15.6481,"l":15.56,"n":302,"o":15.62,"t":"2025-03-25T04:00:00Z","v":24197,"vw":15.594309},{"c":15.41,"h":15.61,"l":15.41,"n":205,"o":15.54,"t":"2025-03-26T04:00:00Z","v":18211,"vw":15.509034},{"c":15.4,"h":15.5,"l":15.39,"n":300,"o":15.39,"t":"2025-03-27T04:00:00Z","v":19189,"vw":15.428065},{"c":15.2408,"h":15.36,"l":15.215,"n":383,"o":15.32,"t":"2025-03-28T04:00:00Z","v":15241,"vw":15.266732},{"c":15.01,"h":15.035,"l":14.93,"n":288,"o":15.01,"t":"2025-03-31T04:00:00Z","v":22663,"vw":14.976763},{"c":15.0448,"h":15.08,"l":14.98,"n":165,"o":15.04,"t":"2025-04-01T04:00:00Z","v":10326,"vw":15.023816},{"c":15.2306,"h":15.28,"l":15.03,"n":242,"o":15.03,"t":"2025-04-02T04:00:00Z","v":27869,"vw":15.176616},{"c":15.29,"h":15.53,"l":15.22,"n":681,"o":15.27,"t":"2025-04-03T04:00:00Z","v":142855,"vw":15.306411},{"c":14.22,"h":14.94,"l":14.22,"n":855,"o":14.69,"t":"2025-04-04T04:00:00Z","v":151093,"vw":14.515713},{"c":13.83,"h":14.38,"l":13.635,"n":360,"o":13.81,"t":"2025-04-07T04:00:00Z","v":34187,"vw":13.85293},{"c":13.66,"h":14.2704,"l":13.51,"n":467,"o":14.2,"t":"2025-04-08T04:00:00Z","v":108528,"vw":14.012871},{"c":14.5,"h":14.58,"l":13.62,"n":315,"o":13.66,"t":"2025-04-09T04:00:00Z","v":50694,"vw":14.111213},{"c":14.4,"h":14.55,"l":14.161,"n":203,"o":14.52,"t":"2025-04-10T04:00:00Z","v":26844,"vw":14.420855},{"c":14.895,"h":14.9549,"l":14.61,"n":358,"o":14.64,"t":"2025-04-11T04:00:00Z","v":64683,"vw":14.735931},{"c":15.04,"h":15.16,"l":14.985,"n":648,"o":15,"t":"2025-04-14T04:00:00Z","v":156534,"vw":15.073894},{"c":15.1004,"h":15.25,"l":15.06,"n":460,"o":15.1,"t":"2025-04-15T04:00:00Z","v":117789,"vw":15.124293},{"c":15.11,"h":15.24,"l":15.0799,"n":371,"o":15.08,"t":"2025-04-16T04:00:00Z","v":65534,"vw":15.137261},{"c":15.29,"h":15.39,"l":15.2,"n":300,"o":15.2,"t":"2025-04-17T04:00:00Z","v":37997,"vw":15.308549},{"c":15.191,"h":15.3124,"l":15.0684,"n":782,"o":15.25,"t":"2025-04-21T04:00:00Z","v":111477,"vw":15.140002},{"c":15.411,"h":15.4501,"l":15.26,"n":203,"o":15.27,"t":"2025-04-22T04:00:00Z","v":22851,"vw":15.355609},{"c":15.3479,"h":15.58,"l":15.3009,"n":351,"o":15.57,"t":"2025-04-23T04:00:00Z","v":34884,"vw":15.435298},{"c":15.59,"h":15.68,"l":15.411,"n":272,"o":15.46,"t":"2025-04-24T04:00:00Z","v":59732,"vw":15.547983},{"c":15.7141,"h":15.7141,"l":15.51,"n":222,"o":15.51,"t":"2025-04-25T04:00:00Z","v":15459,"vw":15.617162},{"c":15.801,"h":15.8746,"l":15.67,"n":228,"o":15.67,"t":"2025-04-28T04:00:00Z","v":10686,"vw":15.728446},{"c":15.7401,"h":15.8,"l":15.71,"n":267,"o":15.76,"t":"2025-04-29T04:00:00Z","v":23318,"vw":15.75375},{"c":15.7086,"h":15.718,"l":15.5504,"n":230,"o":15.65,"t":"2025-04-30T04:00:00Z","v":34106,"vw":15.625944},{"c":15.6918,"h":15.87,"l":15.6765,"n":162,"o":15.76,"t":"2025-05-01T04:00:00Z","v":46820,"vw":15.847258},{"c":15.8272,"h":15.8796,"l":15.7959,"n":250,"o":15.81,"t":"2025-05-02T04:00:00Z","v":27899,"vw":15.835191},{"c":15.9083,"h":15.92,"l":15.86,"n":178,"o":15.9,"t":"2025-05-05T04:00:00Z","v":21807,"vw":15.896776},{"c":16.0488,"h":16.0899,"l":15.97,"n":171,"o":15.97,"t":"2025-05-06T04:00:00Z","v":19851,"vw":16.04281},{"c":15.93,"h":15.9738,"l":15.8633,"n":109,"o":15.95,"t":"2025-05-07T04:00:00Z","v":8559,"vw":15.945806},{"c":16.04,"h":16.06,"l":15.91,"n":500,"o":15.98,"t":"2025-05-08T04:00:00Z","v":55244,"vw":16.008085},{"c":16.24,"h":16.24,"l":16.11,"n":228,"o":16.11,"t":"2025-05-09T04:00:00Z","v":27824,"vw":16.192196},{"c":16.42,"h":16.42,"l":16.29,"n":256,"o":16.4,"t":"2025-05-12T04:00:00Z","v":15480,"vw":16.34315},{"c":16.8,"h":16.82,"l":16.63,"n":446,"o":16.67,"t":"2025-05-13T04:00:00Z","v":37454,"vw":16.703721},{"c":16.65,"h":16.7,"l":16.5808,"n":225,"o":16.67,"t":"2025-05-14T04:00:00Z","v":19133,"vw":16.64705},{"c":16.75,"h":16.75,"l":16.67,"n":247,"o":16.73,"t":"2025-05-15T04:00:00Z","v":12207,"vw":16.703754},{"c":16.78,"h":16.78,"l":16.6908,"n":227,"o":16.74,"t":"2025-05-16T04:00:00Z","v":8201,"vw":16.721961},{"c":16.83,"h":16.83,"l":16.63,"n":226,"o":16.63,"t":"2025-05-19T04:00:00Z","v":14649,"vw":16.712034},{"c":17.3,"h":17.3,"l":17.15,"n":349,"o":17.15,"t":"2025-05-20T04:00:00Z","v":23557,"vw":17.222699},{"c":16.95,"h":17.09,"l":16.91,"n":253,"o":17.08,"t":"2025-05-21T04:00:00Z","v":24382,"vw":16.967327},{"c":16.73,"h":16.73,"l":16.62,"n":213,"o":16.66,"t":"2025-05-22T04:00:00Z","v":13803,"vw":16.691614},{"c":16.8,"h":16.82,"l":16.57,"n":212,"o":16.57,"t":"2025-05-23T04:00:00Z","v":18206,"vw":16.695135},{"c":17.01,"h":17.01,"l":16.97,"n":285,"o":17,"t":"2025-05-27T04:00:00Z","v":27317,"vw":16.984569},{"c":17.02,"h":17.02,"l":16.9501,"n":192,"o":17.01,"t":"2025-05-28T04:00:00Z","v":13670,"vw":17.000901},{"c":17.12,"h":17.12,"l":17.03,"n":218,"o":17.1,"t":"2025-05-29T04:00:00Z","v":14079,"vw":17.083002},{"c":17.13,"h":17.13,"l":17.01,"n":155,"o":17.08,"t":"2025-05-30T04:00:00Z","v":12734,"vw":17.067661},{"c":17.22,"h":17.24,"l":17.085,"n":324,"o":17.17,"t":"2025-06-02T04:00:00Z","v":23903,"vw":17.155599},{"c":17.36,"h":17.36,"l":17.15,"n":161,"o":17.15,"t":"2025-06-03T04:00:00Z","v":15471,"vw":17.255811},{"c":17.49,"h":17.57,"l":17.49,"n":182,"o":17.5,"t":"2025-06-04T04:00:00Z","v":15076,"vw":17.52214},{"c":17.4978,"h":17.57,"l":17.47,"n":122,"o":17.57,"t":"2025-06-05T04:00:00Z","v":5541,"vw":17.520448},{"c":17.64,"h":17.678,"l":17.61,"n":305,"o":17.61,"t":"2025-06-06T04:00:00Z","v":40223,"vw":17.643578},{"c":17.646,"h":17.7188,"l":17.63,"n":206,"o":17.63,"t":"2025-06-09T04:00:00Z","v":8125,"vw":17.682004},{"c":17.82,"h":17.83,"l":17.72,"n":251,"o":17.79,"t":"2025-06-10T04:00:00Z","v":26650,"vw":17.779681},{"c":17.91,"h":17.95,"l":17.86,"n":229,"o":17.87,"t":"2025-06-11T04:00:00Z","v":24854,"vw":17.9096},{"c":17.986,"h":18.06,"l":17.93,"n":535,"o":18.01,"t":"2025-06-12T04:00:00Z","v":53102,"vw":17.999414},{"c":17.8979,"h":17.98,"l":17.8,"n":195,"o":17.8,"t":"2025-06-13T04:00:00Z","v":17757,"vw":17.908942},{"c":18.31,"h":18.32,"l":18.17,"n":407,"o":18.19,"t":"2025-06-16T04:00:00Z","v":132573,"vw":18.256886},{"c":17.88,"h":18.1,"l":17.87,"n":228,"o":18.06,"t":"2025-06-17T04:00:00Z","v":22447,"vw":17.978295},{"c":17.83,"h":17.92,"l":17.76,"n":327,"o":17.79,"t":"2025-06-18T04:00:00Z","v":726279,"vw":17.899776},{"c":17.79,"h":17.89,"l":17.74,"n":576,"o":17.82,"t":"2025-06-20T04:00:00Z","v":137371,"vw":17.816652},{"c":18,"h":18,"l":17.71,"n":393,"o":17.71,"t":"2025-06-23T04:00:00Z","v":43866,"vw":17.900573},{"c":18.24,"h":18.27,"l":18.1,"n":432,"o":18.1,"t":"2025-06-24T04:00:00Z","v":36209,"vw":18.22371},{"c":18.16,"h":18.26,"l":18.14,"n":710,"o":18.18,"t":"2025-06-25T04:00:00Z","v":440670,"vw":18.182532},{"c":18.334,"h":18.41,"l":18.165,"n":758,"o":18.23,"t":"2025-06-26T04:00:00Z","v":217395,"vw":18.317633},{"c":18.28,"h":18.41,"l":18.272,"n":554,"o":18.36,"t":"2025-06-27T04:00:00Z","v":98500,"vw":18.3618},{"c":18.14,"h":18.18,"l":18.047,"n":347,"o":18.13,"t":"2025-06-30T04:00:00Z","v":67344,"vw":18.118128},{"c":18.274,"h":18.28,"l":18.05,"n":421,"o":18.15,"t":"2025-07-01T04:00:00Z","v":55925,"vw":18.20186},{"c":18.594,"h":18.615,"l":18.4,"n":399,"o":18.4,"t":"2025-07-02T04:00:00Z","v":217159,"vw":18.586057},{"c":18.93,"h":18.936,"l":18.67,"n":353,"o":18.67,"t":"2025-07-03T04:00:00Z","v":43340,"vw":18.834447},{"c":18.57,"h":18.71,"l":18.57,"n":390,"o":18.63,"t":"2025-07-07T04:00:00Z","v":16387,"vw":18.646739},{"c":18.49,"h":18.55,"l":18.4008,"n":259,"o":18.55,"t":"2025-07-08T04:00:00Z","v":28175,"vw":18.48957},{"c":18.62,"h":18.68,"l":18.54,"n":324,"o":18.54,"t":"2025-07-09T04:00:00Z","v":40857,"vw":18.627605},{"c":18.65,"h":18.6899,"l":18.6101,"n":159,"o":18.64,"t":"2025-07-10T04:00:00Z","v":19129,"vw":18.645134},{"c":18.5,"h":18.55,"l":18.4956,"n":323,"o":18.54,"t":"2025-07-11T04:00:00Z","v":21011,"vw":18.527396},{"c":18.55,"h":18.55,"l":18.44,"n":426,"o":18.46,"t":"2025-07-14T04:00:00Z","v":49659,"vw":18.490992},{"c":18.61,"h":18.8,"l":18.584,"n":347,"o":18.8,"t":"2025-07-15T04:00:00Z","v":25155,"vw":18.67054},{"c":18.54,"h":18.6,"l":18.45,"n":280,"o":18.5,"t":"2025-07-16T04:00:00Z","v":37949,"vw":18.525388},{"c":18.61,"h":18.61,"l":18.5,"n":230,"o":18.5,"t":"2025-07-17T04:00:00Z","v":27049,"vw":18.540799},{"c":18.92,"h":19,"l":18.86,"n":286,"o":18.98,"t":"2025-07-18T04:00:00Z","v":105795,"vw":18.875102},{"c":19.013,"h":19.09,"l":18.92,"n":447,"o":18.95,"t":"2025-07-21T04:00:00Z","v":39801,"vw":19.023218},{"c":19.33,"h":19.36,"l":19.1,"n":332,"o":19.18,"t":"2025-07-22T04:00:00Z","v":30232,"vw":19.236961},{"c":19.54,"h":19.55,"l":19.41,"n":405,"o":19.41,"t":"2025-07-23T04:00:00Z","v":31814,"vw":19.506427},{"c":19.37,"h":19.51,"l":19.37,"n":312,"o":19.46,"t":"2025-07-24T04:00:00Z","v":27089,"vw":19.442984},{"c":19.49,"h":19.49,"l":19.35,"n":266,"o":19.41,"t":"2025-07-25T04:00:00Z","v":15442,"vw":19.432358},{"c":19.1,"h":19.3,"l":19.1,"n":353,"o":19.3,"t":"2025-07-28T04:00:00Z","v":35260,"vw":19.197692},{"c":19.043,"h":19.2,"l":19.0055,"n":385,"o":19.2,"t":"2025-07-29T04:00:00Z","v":28870,"vw":19.079567},{"c":18.99,"h":19.0779,"l":18.89,"n":255,"o":19.02,"t":"2025-07-30T04:00:00Z","v":25355,"vw":18.996629},{"c":18.8808,"h":19.03,"l":18.86,"n":210,"o":18.93,"t":"2025-07-31T04:00:00Z","v":23346,"vw":18.958508},{"c":18.85,"h":18.9141,"l":18.7741,"n":259,"o":18.86,"t":"2025-08-01T04:00:00Z","v":13878,"vw":18.868493},{"c":19.05,"h":19.0828,"l":19.02,"n":317,"o":19.05,"t":"2025-08-04T04:00:00Z","v":29172,"vw":19.053879},{"c":18.97,"h":19.05,"l":18.931,"n":238,"o":19.01,"t":"2025-08-05T04:00:00Z","v":97552,"vw":19.000808},{"c":19.12,"h":19.13,"l":19.01,"n":217,"o":19.01,"t":"2025-08-06T04:00:00Z","v":12219,"vw":19.088562},{"c":19.1,"h":19.15,"l":19.0309,"n":328,"o":19.15,"t":"2025-08-07T04:00:00Z","v":11064,"vw":19.085179},{"c":18.9675,"h":19.23,"l":18.96,"n":317,"o":19.15,"t":"2025-08-08T04:00:00Z","v":42530,"vw":19.062432},{"c":18.51,"h":18.579,"l":18.42,"n":453,"o":18.51,"t":"2025-08-11T04:00:00Z","v":43074,"vw":18.508349},{"c":18.75,"h":18.7899,"l":18.57,"n":349,"o":18.6,"t":"2025-08-12T04:00:00Z","v":40620,"vw":18.711422},{"c":18.68,"h":18.76,"l":18.64,"n":179,"o":18.74,"t":"2025-08-13T04:00:00Z","v":99497,"vw":18.717203},{"c":18.38,"h":18.53,"l":18.3593,"n":246,"o":18.48,"t":"2025-08-14T04:00:00Z","v":13505,"vw":18.40433},{"c":18.63,"h":18.6799,"l":18.43,"n":388,"o":18.47,"t":"2025-08-15T04:00:00Z","v":36830,"vw":18.539696},{"c":19.08,"h":19.08,"l":18.97,"n":540,"o":18.97,"t":"2025-08-18T04:00:00Z","v":122420,"vw":19.021527},{"c":18.95,"h":19.11,"l":18.9,"n":350,"o":19.09,"t":"2025-08-19T04:00:00Z","v":32504,"vw":18.957458},{"c":18.86,"h":18.93,"l":18.83,"n":251,"o":18.93,"t":"2025-08-20T04:00:00Z","v":11101,"vw":18.86251},{"c":18.78,"h":18.82,"l":18.75,"n":227,"o":18.77,"t":"2025-08-21T04:00:00Z","v":18352,"vw":18.792111},{"c":19.24,"h":19.24,"l":18.89,"n":321,"o":18.89,"t":"2025-08-22T04:00:00Z","v":21077,"vw":19.185},{"c":18.66,"h":18.85,"l":18.645,"n":504,"o":18.85,"t":"2025-08-25T04:00:00Z","v":78280,"vw":18.784527},{"c":18.81,"h":18.85,"l":18.73,"n":264,"o":18.85,"t":"2025-08-26T04:00:00Z","v":366046,"vw":18.807106},{"c":18.65,"h":18.7,"l":18.62,"n":201,"o":18.7,"t":"2025-08-27T04:00:00Z","v":18044,"vw":18.67183},{"c":18.84,"h":18.84,"l":18.75,"n":274,"o":18.8,"t":"2025-08-28T04:00:00Z","v":29368,"vw":18.809772},{"c":18.54,"h":18.66,"l":18.54,"n":267,"o":18.66,"t":"2025-08-29T04:00:00Z","v":51229,"vw":18.549565},{"c":18.18,"h":18.295,"l":18.14,"n":467,"o":18.21,"t":"2025-09-02T04:00:00Z","v":51301,"vw":18.183672},{"c":18.193,"h":18.255,"l":18.155,"n":297,"o":18.19,"t":"2025-09-03T04:00:00Z","v":31906,"vw":18.209804},{"c":18.37,"h":18.3799,"l":18.27,"n":223,"o":18.27,"t":"2025-09-04T04:00:00Z","v":20050,"vw":18.321349},{"c":18.68,"h":18.7808,"l":18.58,"n":477,"o":18.72,"t":"2025-09-05T04:00:00Z","v":48332,"vw":18.674705},{"c":18.793,"h":18.84,"l":18.7332,"n":421,"o":18.8,"t":"2025-09-08T04:00:00Z","v":26977,"vw":18.782909},{"c":18.64,"h":18.8,"l":18.64,"n":307,"o":18.77,"t":"2025-09-09T04:00:00Z","v":43762,"vw":18.728586},{"c":18.8737,"h":18.96,"l":18.82,"n":310,"o":18.82,"t":"2025-09-10T04:00:00Z","v":26831,"vw":18.892798},{"c":18.773,"h":18.9,"l":18.74,"n":255,"o":18.9,"t":"2025-09-11T04:00:00Z","v":27577,"vw":18.802296},{"c":18.6,"h":18.66,"l":18.5655,"n":162,"o":18.62,"t":"2025-09-12T04:00:00Z","v":27599,"vw":18.623353},{"c":18.78,"h":18.79,"l":18.6367,"n":239,"o":18.67,"t":"2025-09-15T04:00:00Z","v":25533,"vw":18.712353},{"c":18.63,"h":18.695,"l":18.5934,"n":193,"o":18.68,"t":"2025-09-16T04:00:00Z","v":148978,"vw":18.633133},{"c":18.7398,"h":18.88,"l":18.7,"n":210,"o":18.85,"t":"2025-09-17T04:00:00Z","v":18630,"vw":18.789408},{"c":18.73,"h":18.77,"l":18.64,"n":428,"o":18.65,"t":"2025-09-18T04:00:00Z","v":44454,"vw":18.717178},{"c":18.613,"h":18.65,"l":18.58,"n":246,"o":18.65,"t":"2025-09-19T04:00:00Z","v":14582,"vw":18.608036},{"c":18.92,"h":18.92,"l":18.68,"n":268,"o":18.71,"t":"2025-09-22T04:00:00Z","v":25613,"vw":18.830114},{"c":18.8,"h":18.94,"l":18.79,"n":278,"o":18.92,"t":"2025-09-23T04:00:00Z","v":25190,"vw":18.867051},{"c":19,"h":19.07,"l":18.9,"n":389,"o":18.97,"t":"2025-09-24T04:00:00Z","v":39835,"vw":19.00345},{"c":18.89,"h":18.91,"l":18.82,"n":259,"o":18.86,"t":"2025-09-25T04:00:00Z","v":18825,"vw":18.873598},{"c":18.96,"h":18.96,"l":18.86,"n":274,"o":18.86,"t":"2025-09-26T04:00:00Z","v":46571,"vw":18.919891},{"c":19.19,"h":19.19,"l":19.06,"n":309,"o":19.06,"t":"2025-09-29T04:00:00Z","v":14964,"vw":19.109653},{"c":19.2103,"h":19.2103,"l":19.07,"n":277,"o":19.14,"t":"2025-09-30T04:00:00Z","v":27672,"vw":19.140143},{"c":19.6,"h":19.6599,"l":19.31,"n":485,"o":19.37,"t":"2025-10-01T04:00:00Z","v":51367,"vw":19.480374},{"c":19.705,"h":19.77,"l":19.505,"n":335,"o":19.59,"t":"2025-10-02T04:00:00Z","v":83875,"vw":19.66543},{"c":19.76,"h":19.87,"l":19.66,"n":307,"o":19.66,"t":"2025-10-03T04:00:00Z","v":30534,"vw":19.78399},{"c":19.99,"h":20.0232,"l":19.89,"n":394,"o":19.89,"t":"2025-10-06T04:00:00Z","v":36600,"vw":19.972671},{"c":19.86,"h":20.02,"l":19.78,"n":269,"o":20.02,"t":"2025-10-07T04:00:00Z","v":21838,"vw":19.858594},{"c":20.12,"h":20.12,"l":20.02,"n":547,"o":20.03,"t":"2025-10-08T04:00:00Z","v":33419,"vw":20.064579},{"c":20.1815,"h":20.33,"l":20.11,"n":295,"o":20.33,"t":"2025-10-09T04:00:00Z","v":21886,"vw":20.207882},{"c":19.8268,"h":20.18,"l":19.8,"n":424,"o":20.08,"t":"2025-10-10T04:00:00Z","v":35182,"vw":19.902235},{"c":20.1709,"h":20.2,"l":19.98,"n":374,"o":19.98,"t":"2025-10-13T04:00:00Z","v":45713,"vw":20.167111},{"c":20.11,"h":20.1247,"l":19.875,"n":276,"o":19.89,"t":"2025-10-14T04:00:00Z","v":21970,"vw":20.033509},{"c":20.26,"h":20.29,"l":20.12,"n":228,"o":20.25,"t":"2025-10-15T04:00:00Z","v":51224,"vw":20.233454},{"c":20.4,"h":20.46,"l":20.29,"n":379,"o":20.39,"t":"2025-10-16T04:00:00Z","v":60372,"vw":20.417333},{"c":20.14,"h":20.23,"l":20.0605,"n":231,"o":20.23,"t":"2025-10-17T04:00:00Z","v":20801,"vw":20.135372},{"c":19.96,"h":20.064,"l":19.96,"n":332,"o":20.04,"t":"2025-10-20T04:00:00Z","v":34982,"vw":19.987758},{"c":19.7709,"h":19.9,"l":19.71,"n":337,"o":19.9,"t":"2025-10-21T04:00:00Z","v":20977,"vw":19.792667},{"c":19.6705,"h":19.77,"l":19.565,"n":245,"o":19.76,"t":"2025-10-22T04:00:00Z","v":92456,"vw":19.727891},{"c":19.898,"h":19.905,"l":19.72,"n":229,"o":19.72,"t":"2025-10-23T04:00:00Z","v":16132,"vw":19.858321},{"c":20.01,"h":20.09,"l":19.98,"n":232,"o":19.99,"t":"2025-10-24T04:00:00Z","v":17215,"vw":20.023868},{"c":20.05,"h":20.1,"l":19.93,"n":559,"o":20.01,"t":"2025-10-27T04:00:00Z","v":58435,"vw":20.019175},{"c":20.37,"h":20.44,"l":20.244,"n":571,"o":20.28,"t":"2025-10-28T04:00:00Z","v":22941,"vw":20.384996},{"c":20.3808,"h":20.5,"l":20.29,"n":292,"o":20.41,"t":"2025-10-29T04:00:00Z","v":17866,"vw":20.449011},{"c":20.25,"h":20.31,"l":20.139,"n":448,"o":20.19,"t":"2025-10-30T04:00:00Z","v":61308,"vw":20.30233},{"c":20.2251,"h":20.24,"l":20.08,"n":412,"o":20.12,"t":"2025-10-31T04:00:00Z","v":270536,"vw":20.160469},{"c":20.395,"h":20.45,"l":20.29,"n":307,"o":20.33,"t":"2025-11-03T05:00:00Z","v":26451,"vw":20.397462},{"c":20.188,"h":20.32,"l":20.1577,"n":383,"o":20.23,"t":"2025-11-04T05:00:00Z","v":50702,"vw":20.245635},{"c":20.64,"h":20.66,"l":20.31,"n":497,"o":20.39,"t":"2025-11-05T05:00:00Z","v":112670,"vw":20.62053},{"c":20.3727,"h":20.54,"l":20.31,"n":332,"o":20.54,"t":"2025-11-06T05:00:00Z","v":110456,"vw":20.420948},{"c":20.42,"h":20.43,"l":20.13,"n":402,"o":20.26,"t":"2025-11-07T05:00:00Z","v":97551,"vw":20.267769},{"c":20.6047,"h":20.66,"l":20.455,"n":387,"o":20.53,"t":"2025-11-10T05:00:00Z","v":66868,"vw":20.558134},{"c":20.52,"h":20.59,"l":20.4708,"n":235,"o":20.53,"t":"2025-11-11T05:00:00Z","v":127587,"vw":20.526604},{"c":20.8207,"h":20.8499,"l":20.68,"n":393,"o":20.68,"t":"2025-11-12T05:00:00Z","v":120751,"vw":20.806422},{"c":20.04,"h":20.52,"l":19.9692,"n":473,"o":20.52,"t":"2025-11-13T05:00:00Z","v":41858,"vw":20.19895},{"c":20.04,"h":20.1,"l":19.79,"n":878,"o":19.79,"t":"2025-11-14T05:00:00Z","v":134230,"vw":20.053281},{"c":20.01,"h":20.145,"l":19.87,"n":501,"o":19.93,"t":"2025-11-17T05:00:00Z","v":47712,"vw":19.999941},{"c":19.5813,"h":19.7672,"l":19.53,"n":233,"o":19.7,"t":"2025-11-18T05:00:00Z","v":26593,"vw":19.648698},{"c":19.575,"h":19.68,"l":19.48,"n":247,"o":19.53,"t":"2025-11-19T05:00:00Z","v":15187,"vw":19.56156},{"c":19.3724,"h":19.8225,"l":19.37,"n":347,"o":19.76,"t":"2025-11-20T05:00:00Z","v":31415,"vw":19.494222},{"c":19.2145,"h":19.25,"l":19.0565,"n":236,"o":19.22,"t":"2025-11-21T05:00:00Z","v":79408,"vw":19.197231},{"c":19.3958,"h":19.3958,"l":19.287,"n":256,"o":19.3,"t":"2025-11-24T05:00:00Z","v":20844,"vw":19.328347},{"c":19.515,"h":19.55,"l":19.32,"n":274,"o":19.42,"t":"2025-11-25T05:00:00Z","v":28784,"vw":19.467935},{"c":19.7986,"h":19.85,"l":19.6,"n":170,"o":19.61,"t":"2025-11-26T05:00:00Z","v":42591,"vw":19.732617},{"c":19.87,"h":19.9,"l":19.81,"n":469,"o":19.84,"t":"2025-11-28T05:00:00Z","v":122275,"vw":19.848153},{"c":19.695,"h":19.83,"l":19.695,"n":216,"o":19.83,"t":"2025-12-01T05:00:00Z","v":24948,"vw":19.763528},{"c":19.94,"h":19.99,"l":19.91,"n":184,"o":19.95,"t":"2025-12-02T05:00:00Z","v":18492,"vw":19.955682},{"c":20.04,"h":20.06,"l":19.9279,"n":157,"o":19.97,"t":"2025-12-03T05:00:00Z","v":18124,"vw":20.020838},{"c":19.9941,"h":20.07,"l":19.88,"n":227,"o":19.95,"t":"2025-12-04T05:00:00Z","v":22214,"vw":20.003945},{"c":20.08,"h":20.13,"l":20.05,"n":241,"o":20.07,"t":"2025-12-05T05:00:00Z","v":94174,"vw":20.07552},{"c":19.91,"h":20.1,"l":19.91,"n":295,"o":20.1,"t":"2025-12-08T05:00:00Z","v":37501,"vw":19.943061},{"c":19.904,"h":20.0206,"l":19.89,"n":237,"o":19.95,"t":"2025-12-09T05:00:00Z","v":25279,"vw":19.969568},{"c":20.371,"h":20.4218,"l":20.11,"n":299,"o":20.11,"t":"2025-12-10T05:00:00Z","v":13913,"vw":20.290521},{"c":20.4676,"h":20.49,"l":20.335,"n":260,"o":20.43,"t":"2025-12-11T05:00:00Z","v":22557,"vw":20.445839},{"c":20.4042,"h":20.58,"l":20.3201,"n":259,"o":20.53,"t":"2025-12-12T05:00:00Z","v":16247,"vw":20.413756},{"c":20.4989,"h":20.53,"l":20.4401,"n":297,"o":20.53,"t":"2025-12-15T05:00:00Z","v":16468,"vw":20.485049},{"c":20.33,"h":20.5101,"l":20.26,"n":312,"o":20.43,"t":"2025-12-16T05:00:00Z","v":35734,"vw":20.362135},{"c":20.026,"h":20.35,"l":20.0228,"n":199,"o":20.35,"t":"2025-12-17T05:00:00Z","v":9971,"vw":20.174133},{"c":20.2437,"h":20.303,"l":20.185,"n":284,"o":20.23,"t":"2025-12-18T05:00:00Z","v":12830,"vw":20.262226},{"c":20.3822,"h":20.46,"l":20.3,"n":220,"o":20.3,"t":"2025-12-19T05:00:00Z","v":24771,"vw":20.415846},{"c":20.4,"h":20.4,"l":20.16,"n":237,"o":20.27,"t":"2025-12-22T05:00:00Z","v":17171,"vw":20.344464},{"c":20.525,"h":20.5399,"l":20.4,"n":241,"o":20.4,"t":"2025-12-23T05:00:00Z","v":14323,"vw":20.474112},{"c":20.5438,"h":20.56,"l":20.51,"n":136,"o":20.51,"t":"2025-12-24T05:00:00Z","v":9268,"vw":20.529436},{"c":20.485,"h":20.53,"l":20.4501,"n":141,"o":20.53,"t":"2025-12-26T05:00:00Z","v":4628,"vw":20.483112},{"c":20.5114,"h":20.525,"l":20.43,"n":201,"o":20.43,"t":"2025-12-29T05:00:00Z","v":9657,"vw":20.486522},{"c":20.5305,"h":20.6,"l":20.52,"n":210,"o":20.56,"t":"2025-12-30T05:00:00Z","v":17712,"vw":20.562008},{"c":20.47,"h":20.51,"l":20.4,"n":208,"o":20.51,"t":"2025-12-31T05:00:00Z","v":12157,"vw":20.472527},{"c":21.24,"h":21.24,"l":20.94,"n":619,"o":20.94,"t":"2026-01-02T05:00:00Z","v":44114,"vw":21.14885},{"c":21.47,"h":21.49,"l":21.24,"n":588,"o":21.31,"t":"2026-01-05T05:00:00Z","v":108848,"vw":21.406633},{"c":21.6476,"h":21.72,"l":21.52,"n":268,"o":21.63,"t":"2026-01-06T05:00:00Z","v":26196,"vw":21.645611},{"c":21.5785,"h":21.6685,"l":21.54,"n":245,"o":21.63,"t":"2026-01-07T05:00:00Z","v":17235,"vw":21.609945},{"c":21.39,"h":21.49,"l":21.301,"n":559,"o":21.49,"t":"2026-01-08T05:00:00Z","v":47364,"vw":21.337788},{"c":21.42,"h":21.5,"l":21.36,"n":230,"o":21.39,"t":"2026-01-09T05:00:00Z","v":15154,"vw":21.456504},{"c":21.48,"h":21.52,"l":21.32,"n":272,"o":21.32,"t":"2026-01-12T05:00:00Z","v":24915,"vw":21.46651},{"c":21.57,"h":21.6299,"l":21.45,"n":179,"o":21.45,"t":"2026-01-13T05:00:00Z","v":32412,"vw":21.544113},{"c":21.59,"h":21.61,"l":21.52,"n":342,"o":21.56,"t":"2026-01-14T05:00:00Z","v":42182,"vw":21.560779},{"c":21.58,"h":21.65,"l":21.52,"n":253,"o":21.56,"t":"2026-01-15T05:00:00Z","v":81849,"vw":21.551432},{"c":21.8384,"h":21.92,"l":21.66,"n":329,"o":21.66,"t":"2026-01-16T05:00:00Z","v":32918,"vw":21.796731},{"c":21.48,"h":21.6475,"l":21.4405,"n":345,"o":21.52,"t":"2026-01-20T05:00:00Z","v":33340,"vw":21.549965},{"c":21.71,"h":21.771,"l":21.475,"n":324,"o":21.58,"t":"2026-01-21T05:00:00Z","v":86187,"vw":21.569729},{"c":22.04,"h":22.17,"l":21.925,"n":369,"o":22.04,"t":"2026-01-22T05:00:00Z","v":45628,"vw":22.084414},{"c":22.27,"h":22.34,"l":22.09,"n":329,"o":22.15,"t":"2026-01-23T05:00:00Z","v":18594,"vw":22.224001},{"c":22.61,"h":22.68,"l":22.52,"n":330,"o":22.54,"t":"2026-01-26T05:00:00Z","v":20752,"vw":22.622419},{"c":23,"h":23.03,"l":22.69,"n":460,"o":22.69,"t":"2026-01-27T05:00:00Z","v":83574,"vw":22.899094},{"c":22.85,"h":22.94,"l":22.7201,"n":382,"o":22.92,"t":"2026-01-28T05:00:00Z","v":66397,"vw":22.839955},{"c":22.84,"h":23.01,"l":22.62,"n":485,"o":23.01,"t":"2026-01-29T05:00:00Z","v":70153,"vw":22.768018},{"c":22.5245,"h":22.94,"l":22.44,"n":442,"o":22.7,"t":"2026-01-30T05:00:00Z","v":60292,"vw":22.604517},{"c":22.6508,"h":22.69,"l":22.56,"n":325,"o":22.57,"t":"2026-02-02T05:00:00Z","v":68615,"vw":22.629368},{"c":23.04,"h":23.09,"l":22.86,"n":373,"o":22.86,"t":"2026-02-03T05:00:00Z","v":60419,"vw":22.966537},{"c":22.8265,"h":23.22,"l":22.64,"n":354,"o":23.15,"t":"2026-02-04T05:00:00Z","v":29258,"vw":22.886258},{"c":22.22,"h":22.465,"l":22.185,"n":431,"o":22.28,"t":"2026-02-05T05:00:00Z","v":43455,"vw":22.283978},{"c":22.71,"h":22.71,"l":22.43,"n":292,"o":22.43,"t":"2026-02-06T05:00:00Z","v":21327,"vw":22.6004},{"c":23.16,"h":23.18,"l":22.87,"n":254,"o":22.89,"t":"2026-02-09T05:00:00Z","v":82050,"vw":23.144011},{"c":23.03,"h":23.19,"l":22.9775,"n":306,"o":23.03,"t":"2026-02-10T05:00:00Z","v":33092,"vw":23.098956},{"c":23.25,"h":23.35,"l":22.97,"n":395,"o":23.24,"t":"2026-02-11T05:00:00Z","v":104924,"vw":23.220712},{"c":23.02,"h":23.2983,"l":23.02,"n":364,"o":23.2,"t":"2026-02-12T05:00:00Z","v":47632,"vw":23.18064},{"c":23.08,"h":23.14,"l":22.79,"n":277,"o":22.83,"t":"2026-02-13T05:00:00Z","v":14476,"vw":23.023932},{"c":23.6,"h":23.64,"l":23.35,"n":593,"o":23.41,"t":"2026-02-17T05:00:00Z","v":179975,"vw":23.4909},{"c":23.63,"h":23.853,"l":23.57,"n":499,"o":23.85,"t":"2026-02-18T05:00:00Z","v":115288,"vw":23.719101},{"c":23.3,"h":23.33,"l":23.14,"n":339,"o":23.2,"t":"2026-02-19T05:00:00Z","v":40703,"vw":23.259711},{"c":23.5,"h":23.52,"l":23.22,"n":309,"o":23.22,"t":"2026-02-20T05:00:00Z","v":36756,"vw":23.423932},{"c":23.55,"h":23.59,"l":23.445,"n":271,"o":23.54,"t":"2026-02-23T05:00:00Z","v":16997,"vw":23.515879},{"c":23.72,"h":23.78,"l":23.55,"n":325,"o":23.55,"t":"2026-02-24T05:00:00Z","v":45021,"vw":23.714679},{"c":24.29,"h":24.32,"l":24.22,"n":418,"o":24.27,"t":"2026-02-25T05:00:00Z","v":37244,"vw":24.274396},{"c":24.42,"h":24.42,"l":24.06,"n":496,"o":24.29,"t":"2026-02-26T05:00:00Z","v":90520,"vw":24.250523},{"c":24.47,"h":24.6,"l":24.315,"n":479,"o":24.45,"t":"2026-02-27T05:00:00Z","v":30739,"vw":24.442562},{"c":24.53,"h":24.58,"l":24.1,"n":414,"o":24.16,"t":"2026-03-02T05:00:00Z","v":39565,"vw":24.320267},{"c":23.47,"h":23.545,"l":23.02,"n":834,"o":23.35,"t":"2026-03-03T05:00:00Z","v":46992,"vw":23.315881},{"c":23.88,"h":23.8895,"l":23.67,"n":921,"o":23.74,"t":"2026-03-04T05:00:00Z","v":103779,"vw":23.794262},{"c":23.74,"h":24,"l":23.4807,"n":446,"o":23.9,"t":"2026-03-05T05:00:00Z","v":39928,"vw":23.753775},{"c":23.58,"h":23.69,"l":23.32,"n":515,"o":23.36,"t":"2026-03-06T05:00:00Z","v":104994,"vw":23.641153},{"c":23.82,"h":23.85,"l":23.11,"n":655,"o":23.25,"t":"2026-03-09T04:00:00Z","v":116623,"vw":23.48791},{"c":23.66,"h":24.02,"l":23.65,"n":395,"o":23.87,"t":"2026-03-10T04:00:00Z","v":36849,"vw":23.861126},{"c":23.73,"h":23.84,"l":23.63,"n":248,"o":23.67,"t":"2026-03-11T04:00:00Z","v":176191,"vw":23.785161},{"c":23.63,"h":23.81,"l":23.51,"n":339,"o":23.62,"t":"2026-03-12T04:00:00Z","v":33929,"vw":23.667521},{"c":23.45,"h":24.095,"l":23.45,"n":239,"o":23.9766,"t":"2026-03-13T04:00:00Z","v":22408,"vw":23.751743},{"c":23.91,"h":23.93,"l":23.74,"n":505,"o":23.88,"t":"2026-03-16T04:00:00Z","v":27595,"vw":23.852977},{"c":24.09,"h":24.14,"l":23.97,"n":377,"o":24.05,"t":"2026-03-17T04:00:00Z","v":26859,"vw":24.063763},{"c":23.87,"h":24.17,"l":23.83,"n":505,"o":24.08,"t":"2026-03-18T04:00:00Z","v":98548,"vw":24.069835},{"c":24.02,"h":24.125,"l":23.41,"n":324,"o":23.46,"t":"2026-03-19T04:00:00Z","v":25178,"vw":23.777583},{"c":23.24,"h":23.92,"l":23.11,"n":660,"o":23.9,"t":"2026-03-20T04:00:00Z","v":151488,"vw":23.49203},{"c":23.69,"h":23.9557,"l":23.5,"n":551,"o":23.53,"t":"2026-03-23T04:00:00Z","v":175272,"vw":23.723292},{"c":23.77,"h":23.9,"l":23.38,"n":428,"o":23.38,"t":"2026-03-24T04:00:00Z","v":39070,"vw":23.736529},{"c":24.38,"h":24.45,"l":24.19,"n":338,"o":24.21,"t":"2026-03-25T04:00:00Z","v":30527,"vw":24.337314},{"c":24.03,"h":24.27,"l":24.03,"n":774,"o":24.11,"t":"2026-03-26T04:00:00Z","v":63677,"vw":24.164829},{"c":23.62,"h":23.82,"l":23.505,"n":417,"o":23.62,"t":"2026-03-27T04:00:00Z","v":41506,"vw":23.664944},{"c":23.84,"h":24.06,"l":23.76,"n":421,"o":24.06,"t":"2026-03-30T04:00:00Z","v":37596,"vw":23.943485},{"c":24.74,"h":24.75,"l":24.24,"n":465,"o":24.27,"t":"2026-03-31T04:00:00Z","v":38438,"vw":24.491725},{"c":24.76,"h":24.9399,"l":24.63,"n":765,"o":24.81,"t":"2026-04-01T04:00:00Z","v":57062,"vw":24.858146},{"c":24.86,"h":24.86,"l":24.275,"n":545,"o":24.35,"t":"2026-04-02T04:00:00Z","v":53579,"vw":24.734762},{"c":24.86,"h":24.93,"l":24.8,"n":429,"o":24.8,"t":"2026-04-06T04:00:00Z","v":47488,"vw":24.846018},{"c":24.96,"h":24.98,"l":24.57,"n":374,"o":24.73,"t":"2026-04-07T04:00:00Z","v":46516,"vw":24.794048},{"c":25.36,"h":25.49,"l":25.27,"n":725,"o":25.49,"t":"2026-04-08T04:00:00Z","v":61929,"vw":25.389335},{"c":25.7,"h":25.7799,"l":25.38,"n":477,"o":25.38,"t":"2026-04-09T04:00:00Z","v":47570,"vw":25.62413},{"c":25.8,"h":25.86,"l":25.67,"n":480,"o":25.71,"t":"2026-04-10T04:00:00Z","v":44619,"vw":25.77896},{"c":25.68,"h":25.75,"l":25.53,"n":580,"o":25.63,"t":"2026-04-13T04:00:00Z","v":69553,"vw":25.671126},{"c":25.9,"h":25.92,"l":25.76,"n":661,"o":25.83,"t":"2026-04-14T04:00:00Z","v":76547,"vw":25.873383},{"c":25.86,"h":26,"l":25.804,"n":530,"o":26,"t":"2026-04-15T04:00:00Z","v":49650,"vw":25.885158},{"c":25.7,"h":25.87,"l":25.56,"n":481,"o":25.87,"t":"2026-04-16T04:00:00Z","v":72293,"vw":25.663155},{"c":25.56,"h":25.7,"l":25.4501,"n":597,"o":25.7,"t":"2026-04-17T04:00:00Z","v":272011,"vw":25.624825},{"c":25.57,"h":25.66,"l":25.51,"n":496,"o":25.57,"t":"2026-04-20T04:00:00Z","v":116729,"vw":25.5997},{"c":25.37,"h":25.695,"l":25.3032,"n":401,"o":25.68,"t":"2026-04-21T04:00:00Z","v":76136,"vw":25.497158},{"c":25.85,"h":25.9699,"l":25.77,"n":469,"o":25.77,"t":"2026-04-22T04:00:00Z","v":96744,"vw":25.870346},{"c":25.97,"h":26.21,"l":25.81,"n":603,"o":25.96,"t":"2026-04-23T04:00:00Z","v":110041,"vw":26.127118},{"c":26.29,"h":26.29,"l":26.015,"n":431,"o":26.15,"t":"2026-04-24T04:00:00Z","v":37019,"vw":26.183523},{"c":26.6,"h":26.62,"l":26.451,"n":797,"o":26.59,"t":"2026-04-27T04:00:00Z","v":68245,"vw":26.544246},{"c":26.32,"h":26.48,"l":26.22,"n":557,"o":26.48,"t":"2026-04-28T04:00:00Z","v":52639,"vw":26.37233},{"c":26.038,"h":26.29,"l":25.9,"n":444,"o":26.24,"t":"2026-04-29T04:00:00Z","v":32164,"vw":26.121605},{"c":27.04,"h":27.06,"l":26.4801,"n":505,"o":26.5,"t":"2026-04-30T04:00:00Z","v":56914,"vw":26.812662},{"c":26.87,"h":27.07,"l":26.79,"n":517,"o":26.88,"t":"2026-05-01T04:00:00Z","v":46152,"vw":26.953565},{"c":26.61,"h":26.815,"l":26.47,"n":671,"o":26.81,"t":"2026-05-04T04:00:00Z","v":352570,"vw":26.752084},{"c":27.09,"h":27.1,"l":26.77,"n":487,"o":26.86,"t":"2026-05-05T04:00:00Z","v":255942,"vw":26.86718},{"c":27.23,"h":27.24,"l":26.76,"n":607,"o":27.02,"t":"2026-05-06T04:00:00Z","v":431774,"vw":27.010656},{"c":26.54,"h":27.03,"l":26.5,"n":782,"o":27.03,"t":"2026-05-07T04:00:00Z","v":383806,"vw":26.776663},{"c":26.78,"h":26.865,"l":26.66,"n":442,"o":26.77,"t":"2026-05-08T04:00:00Z","v":241803,"vw":26.77839},{"c":27.22,"h":27.3,"l":26.87,"n":755,"o":26.88,"t":"2026-05-11T04:00:00Z","v":310261,"vw":27.070112},{"c":26.63,"h":26.73,"l":26.375,"n":475,"o":26.73,"t":"2026-05-12T04:00:00Z","v":238215,"vw":26.581376},{"c":26.78,"h":26.78,"l":26.4202,"n":490,"o":26.55,"t":"2026-05-13T04:00:00Z","v":38379,"vw":26.62118},{"c":26.53,"h":26.63,"l":26.4,"n":566,"o":26.63,"t":"2026-05-14T04:00:00Z","v":170863,"vw":26.481926},{"c":25.83,"h":25.935,"l":25.76,"n":800,"o":25.88,"t":"2026-05-15T04:00:00Z","v":88237,"vw":25.854016},{"c":26.09,"h":26.3299,"l":25.88,"n":1155,"o":26.3,"t":"2026-05-18T04:00:00Z","v":92611,"vw":26.077446},{"c":25.6,"h":25.79,"l":25.5,"n":964,"o":25.75,"t":"2026-05-19T04:00:00Z","v":81667,"vw":25.666467},{"c":25.95,"h":26,"l":25.65,"n":1110,"o":25.67,"t":"2026-05-20T04:00:00Z","v":129514,"vw":25.921748},{"c":26.23,"h":26.325,"l":25.79,"n":479,"o":25.79,"t":"2026-05-21T04:00:00Z","v":39602,"vw":26.013297},{"c":26.18,"h":26.185,"l":25.9822,"n":586,"o":26.16,"t":"2026-05-22T04:00:00Z","v":37964,"vw":26.097646},{"c":26.64,"h":26.64,"l":26.38,"n":626,"o":26.38,"t":"2026-05-26T04:00:00Z","v":104495,"vw":26.500393},{"c":26.09,"h":26.16,"l":25.94,"n":622,"o":26.12,"t":"2026-05-27T04:00:00Z","v":66226,"vw":26.077887},{"c":26.06,"h":26.2,"l":26.01,"n":573,"o":26.12,"t":"2026-05-28T04:00:00Z","v":45534,"vw":26.096965},{"c":26.23,"h":26.31,"l":26.12,"n":791,"o":26.24,"t":"2026-05-29T04:00:00Z","v":90975,"vw":26.215751},{"c":26.2,"h":26.325,"l":25.96,"n":535,"o":26.2,"t":"2026-06-01T04:00:00Z","v":158099,"vw":26.101916},{"c":26.18,"h":26.27,"l":26.03,"n":927,"o":26.05,"t":"2026-06-02T04:00:00Z","v":143732,"vw":26.08813},{"c":25.87,"h":26.07,"l":25.83,"n":730,"o":26.04,"t":"2026-06-03T04:00:00Z","v":100413,"vw":25.887132},{"c":25.6,"h":25.71,"l":25.55,"n":684,"o":25.71,"t":"2026-06-04T04:00:00Z","v":52055,"vw":25.650571},{"c":25.06,"h":25.53,"l":24.95,"n":859,"o":25.51,"t":"2026-06-05T04:00:00Z","v":57072,"vw":25.179414},{"c":25.1,"h":25.32,"l":25.1,"n":457,"o":25.31,"t":"2026-06-08T04:00:00Z","v":47456,"vw":25.191705},{"c":24.9247,"h":25.35,"l":24.5,"n":583,"o":25.29,"t":"2026-06-09T04:00:00Z","v":42637,"vw":24.856031},{"c":24.2,"h":24.63,"l":24.05,"n":588,"o":24.45,"t":"2026-06-10T04:00:00Z","v":81781,"vw":24.324538},{"c":24.96,"h":24.9899,"l":24.42,"n":579,"o":24.46,"t":"2026-06-11T04:00:00Z","v":30490,"vw":24.653195},{"c":24.9,"h":24.9499,"l":24.74,"n":346,"o":24.79,"t":"2026-06-12T04:00:00Z","v":27230,"vw":24.862557},{"c":24.92,"h":25.07,"l":24.92,"n":300,"o":25.04,"t":"2026-06-15T04:00:00Z","v":28037,"vw":25.031495},{"c":24.74,"h":24.965,"l":24.715,"n":349,"o":24.94,"t":"2026-06-16T04:00:00Z","v":67139,"vw":24.852546},{"c":24.6,"h":24.945,"l":24.54,"n":332,"o":24.67,"t":"2026-06-17T04:00:00Z","v":63392,"vw":24.793686},{"c":24.82,"h":24.8565,"l":24.62,"n":321,"o":24.73,"t":"2026-06-18T04:00:00Z","v":32597,"vw":24.744424},{"c":25.33,"h":25.43,"l":25.28,"n":355,"o":25.31,"t":"2026-06-22T04:00:00Z","v":67389,"vw":25.333955},{"c":24.66,"h":24.85,"l":24.66,"n":311,"o":24.7,"t":"2026-06-23T04:00:00Z","v":29204,"vw":24.749826},{"c":24.48,"h":24.52,"l":24.32,"n":337,"o":24.42,"t":"2026-06-24T04:00:00Z","v":24911,"vw":24.441},{"c":24.56,"h":24.69,"l":24.38,"n":266,"o":24.69,"t":"2026-06-25T04:00:00Z","v":86001,"vw":24.504617},{"c":24.35,"h":24.48,"l":24.29,"n":305,"o":24.42,"t":"2026-06-26T04:00:00Z","v":33368,"vw":24.375584},{"c":24.7,"h":24.74,"l":24.3951,"n":414,"o":24.59,"t":"2026-06-29T04:00:00Z","v":39307,"vw":24.595464},{"c":24.98,"h":25.07,"l":24.845,"n":355,"o":24.88,"t":"2026-06-30T04:00:00Z","v":42860,"vw":24.986429},{"c":24.84,"h":25.015,"l":24.78,"n":732,"o":24.83,"t":"2026-07-01T04:00:00Z","v":169359,"vw":24.826924},{"c":24.84,"h":25.1,"l":24.635,"n":363,"o":24.96,"t":"2026-07-02T04:00:00Z","v":34684,"vw":24.799495},{"c":24.89,"h":24.89,"l":24.64,"n":282,"o":24.64,"t":"2026-07-06T04:00:00Z","v":269695,"vw":24.833315},{"c":24.19,"h":24.36,"l":24.1411,"n":445,"o":24.36,"t":"2026-07-07T04:00:00Z","v":259038,"vw":24.323965},{"c":24.08,"h":24.14,"l":23.85,"n":298,"o":23.99,"t":"2026-07-08T04:00:00Z","v":24179,"vw":24.022579},{"c":24.18,"h":24.25,"l":24.14,"n":206,"o":24.21,"t":"2026-07-09T04:00:00Z","v":40006,"vw":24.217702},{"c":24.04,"h":24.1,"l":23.99,"n":299,"o":24,"t":"2026-07-10T04:00:00Z","v":14322,"vw":24.062007},{"c":23.8593,"h":24.12,"l":23.84,"n":310,"o":24.12,"t":"2026-07-13T04:00:00Z","v":38072,"vw":23.914547},{"c":24.31,"h":24.46,"l":24.28,"n":263,"o":24.34,"t":"2026-07-14T04:00:00Z","v":43774,"vw":24.365549},{"c":24.3275,"h":24.47,"l":24.12,"n":331,"o":24.47,"t":"2026-07-15T04:00:00Z","v":58838,"vw":24.208689},{"c":24.14,"h":24.2,"l":24.0301,"n":264,"o":24.19,"t":"2026-07-16T04:00:00Z","v":38814,"vw":24.119486},{"c":24.0421,"h":24.0999,"l":23.8245,"n":263,"o":23.85,"t":"2026-07-17T04:00:00Z","v":28368,"vw":23.989442},{"c":24.09,"h":24.355,"l":24.08,"n":304,"o":24.35,"t":"2026-07-20T04:00:00Z","v":23961,"vw":24.227969},{"c":24.3163,"h":24.3296,"l":24.18,"n":219,"o":24.22,"t":"2026-07-21T04:00:00Z","v":17433,"vw":24.269879},{"c":24.3403,"h":24.49,"l":24.32,"n":207,"o":24.32,"t":"2026-07-22T04:00:00Z","v":65516,"vw":24.37566},{"c":24.2018,"h":24.25,"l":24.08,"n":203,"o":24.09,"t":"2026-07-23T04:00:00Z","v":22510,"vw":24.190388},{"c":24.0449,"h":24.24,"l":24.01,"n":242,"o":24.24,"t":"2026-07-24T04:00:00Z","v":20972,"vw":24.076685},{"c":23.91,"h":24.12,"l":23.68,"n":313,"o":24.12,"t":"2026-07-27T04:00:00Z","v":44325,"vw":23.795425},{"c":23.29,"h":23.48,"l":23.197,"n":782,"o":23.48,"t":"2026-07-28T04:00:00Z","v":293162,"vw":23.32632},{"c":23.16,"h":23.37,"l":22.92,"n":676,"o":23.26,"t":"2026-07-29T04:00:00Z","v":84778,"vw":23.087695},{"c":23.76,"h":23.82,"l":23.63,"n":353,"o":23.63,"t":"2026-07-30T04:00:00Z","v":42273,"vw":23.760759},{"c":23.73,"h":23.9,"l":23.5,"n":282,"o":23.9,"t":"2026-07-31T04:00:00Z","v":23136,"vw":23.714413},{"c":23.8016,"h":23.8016,"l":23.465,"n":332,"o":23.55,"t":"2026-08-03T04:00:00Z","v":113574,"vw":23.772138},{"c":23.92,"h":24.05,"l":23.73,"n":627,"o":24.05,"t":"2026-08-04T04:00:00Z","v":682387,"vw":23.896933},{"c":23.45,"h":23.81,"l":23.45,"n":356,"o":23.8,"t":"2026-08-05T04:00:00Z","v":706434,"vw":23.547771},{"c":23.67,"h":23.8626,"l":23.61,"n":345,"o":23.67,"t":"2026-08-06T04:00:00Z","v":69480,"vw":23.718616},{"c":23.997,"h":24.05,"l":23.82,"n":242,"o":24.05,"t":"2026-08-07T04:00:00Z","v":53375,"vw":23.975703},{"c":23.69,"h":23.925,"l":23.69,"n":292,"o":23.89,"t":"2026-08-10T04:00:00Z","v":22789,"vw":23.75325},{"c":23.92,"h":24.01,"l":23.86,"n":457,"o":23.86,"t":"2026-08-11T04:00:00Z","v":30962,"vw":23.913215},{"c":24.61,"h":24.8299,"l":24.575,"n":468,"o":24.78,"t":"2026-08-12T04:00:00Z","v":35244,"vw":24.636503},{"c":24.38,"h":24.46,"l":24.34,"n":453,"o":24.4,"t":"2026-08-13T04:00:00Z","v":77331,"vw":24.364946},{"c":24.32,"h":24.42,"l":24.27,"n":457,"o":24.27,"t":"2026-08-14T04:00:00Z","v":51569,"vw":24.310927},{"c":24.34,"h":24.442,"l":24.34,"n":432,"o":24.43,"t":"2026-08-17T04:00:00Z","v":39819,"vw":24.390957},{"c":24.0703,"h":24.24,"l":24.03,"n":370,"o":24.24,"t":"2026-08-18T04:00:00Z","v":38350,"vw":24.112219},{"c":24.02,"h":24.14,"l":23.9609,"n":281,"o":24.14,"t":"2026-08-19T04:00:00Z","v":22565,"vw":24.02488},{"c":23.93,"h":24.105,"l":23.89,"n":1074,"o":23.99,"t":"2026-08-20T04:00:00Z","v":361326,"vw":23.977611},{"c":23.86,"h":24.145,"l":23.86,"n":294,"o":24.13,"t":"2026-08-21T04:00:00Z","v":59738,"vw":23.99575},{"c":23.76,"h":23.86,"l":23.63,"n":402,"o":23.83,"t":"2026-08-24T04:00:00Z","v":37733,"vw":23.778255},{"c":24.0098,"h":24.13,"l":23.99,"n":359,"o":24.07,"t":"2026-08-25T04:00:00Z","v":34781,"vw":24.027103},{"c":23.92,"h":24.085,"l":23.91,"n":257,"o":24.01,"t":"2026-08-26T04:00:00Z","v":26193,"vw":23.961105},{"c":24.18,"h":24.24,"l":24.05,"n":621,"o":24.18,"t":"2026-08-27T04:00:00Z","v":54099,"vw":24.168149},{"c":23.83,"h":24.18,"l":23.7401,"n":370,"o":24.18,"t":"2026-08-28T04:00:00Z","v":18484,"vw":23.832859},{"c":23.63,"h":23.75,"l":23.6,"n":286,"o":23.74,"t":"2026-08-31T04:00:00Z","v":25697,"vw":23.648834},{"c":23.3886,"h":23.56,"l":23.35,"n":254,"o":23.52,"t":"2026-09-01T04:00:00Z","v":64356,"vw":23.417951},{"c":23.3398,"h":23.35,"l":23.2201,"n":242,"o":23.31,"t":"2026-09-02T04:00:00Z","v":15588,"vw":23.312997},{"c":23.61,"h":23.628,"l":23.4,"n":340,"o":23.44,"t":"2026-09-03T04:00:00Z","v":26097,"vw":23.584286},{"c":23.67,"h":23.7814,"l":23.64,"n":232,"o":23.76,"t":"2026-09-04T04:00:00Z","v":17605,"vw":23.693223},{"c":24.035,"h":24.25,"l":23.98,"n":462,"o":23.98,"t":"2026-09-08T04:00:00Z","v":48345,"vw":24.113154},{"c":23.8408,"h":24.04,"l":23.83,"n":272,"o":24.03,"t":"2026-09-09T04:00:00Z","v":8708,"vw":23.898174},{"c":23.5031,"h":23.69,"l":23.5031,"n":242,"o":23.69,"t":"2026-09-10T04:00:00Z","v":15660,"vw":23.60681},{"c":23.654,"h":23.8499,"l":23.6401,"n":230,"o":23.815,"t":"2026-09-11T04:00:00Z","v":11602,"vw":23.709936},{"c":22.91,"h":23.01,"l":22.835,"n":478,"o":22.92,"t":"2026-09-14T04:00:00Z","v":27274,"vw":22.938539},{"c":22.865,"h":22.8999,"l":22.82,"n":237,"o":22.895,"t":"2026-09-15T04:00:00Z","v":102662,"vw":22.84624},{"c":23.03,"h":23.25,"l":22.9156,"n":541,"o":23.19,"t":"2026-09-16T04:00:00Z","v":1007807,"vw":23.144658},{"c":23.45,"h":23.555,"l":23.39,"n":324,"o":23.41,"t":"2026-09-17T04:00:00Z","v":49062,"vw":23.489519},{"c":23.38,"h":23.46,"l":23.2931,"n":236,"o":23.45,"t":"2026-09-18T04:00:00Z","v":207408,"vw":23.311301},{"c":23.5363,"h":23.56,"l":23.43,"n":261,"o":23.55,"t":"2026-09-21T04:00:00Z","v":30144,"vw":23.510379},{"c":23.69,"h":23.77,"l":23.53,"n":727,"o":23.53,"t":"2026-09-22T04:00:00Z","v":34725,"vw":23.681145},{"c":23.1993,"h":23.49,"l":23.19,"n":294,"o":23.49,"t":"2026-09-23T04:00:00Z","v":23298,"vw":23.241199},{"c":22.79,"h":22.87,"l":22.67,"n":527,"o":22.79,"t":"2026-09-24T04:00:00Z","v":22034,"vw":22.771048},{"c":22.97,"h":22.9856,"l":22.895,"n":177,"o":22.97,"t":"2026-09-25T04:00:00Z","v":20523,"vw":22.951499},{"c":22.79,"h":22.91,"l":22.73,"n":275,"o":22.88,"t":"2026-09-28T04:00:00Z","v":15409,"vw":22.831151},{"c":22.7055,"h":22.72,"l":22.56,"n":340,"o":22.64,"t":"2026-09-29T04:00:00Z","v":22707,"vw":22.616938},{"c":22.68,"h":22.86,"l":22.65,"n":226,"o":22.86,"t":"2026-09-30T04:00:00Z","v":59517,"vw":22.690204},{"c":22.49,"h":22.54,"l":22.37,"n":264,"o":22.54,"t":"2026-10-01T04:00:00Z","v":37009,"vw":22.419283},{"c":22.8106,"h":22.9,"l":22.65,"n":223,"o":22.65,"t":"2026-10-02T04:00:00Z","v":22154,"vw":22.782355},{"c":22.4665,"h":22.5,"l":22.37,"n":250,"o":22.47,"t":"2026-10-05T04:00:00Z","v":11834,"vw":22.452825},{"c":22.6,"h":22.698,"l":22.58,"n":366,"o":22.58,"t":"2026-10-06T04:00:00Z","v":14311,"vw":22.643397},{"c":22.17,"h":22.27,"l":22.14,"n":320,"o":22.22,"t":"2026-10-07T04:00:00Z","v":39318,"vw":22.179143},{"c":22.01,"h":22.11,"l":21.95,"n":257,"o":22.02,"t":"2026-10-08T04:00:00Z","v":18393,"vw":22.017729},{"c":22.23,"h":22.3,"l":22.1384,"n":209,"o":22.18,"t":"2026-10-09T04:00:00Z","v":22645,"vw":22.227238},{"c":22.23,"h":22.3,"l":22.23,"n":204,"o":22.29,"t":"2026-10-12T04:00:00Z","v":17846,"vw":22.282769},{"c":22.3367,"h":22.36,"l":22.2,"n":220,"o":22.3,"t":"2026-10-13T04:00:00Z","v":13622,"vw":22.266766},{"c":21.8027,"h":22.04,"l":21.79,"n":221,"o":22.04,"t":"2026-10-14T04:00:00Z","v":42504,"vw":21.906239},{"c":21.87,"h":21.88,"l":21.51,"n":401,"o":21.63,"t":"2026-10-15T04:00:00Z","v":45216,"vw":21.7685},{"c":22.0804,"h":22.32,"l":22.031,"n":264,"o":22.19,"t":"2026-10-16T04:00:00Z","v":12042,"vw":22.202608},{"c":21.91,"h":22.1,"l":21.83,"n":226,"o":22.1,"t":"2026-10-19T04:00:00Z","v":9826,"vw":21.95258},{"c":21.888,"h":21.9801,"l":21.72,"n":219,"o":21.72,"t":"2026-10-20T04:00:00Z","v":11782,"vw":21.901071},{"c":22.0554,"h":22.1093,"l":21.98,"n":145,"o":22.05,"t":"2026-10-21T04:00:00Z","v":14867,"vw":22.072321},{"c":21.82,"h":21.99,"l":21.69,"n":213,"o":21.99,"t":"2026-10-22T04:00:00Z","v":18690,"vw":21.854426},{"c":21.61,"h":21.66,"l":21.48,"n":102,"o":21.52,"t":"2026-10-23T04:00:00Z","v":6768,"vw":21.576438}],"volatilityBars":[{"c":23.55,"h":23.55,"l":23.53,"n":16,"o":23.53,"t":"2026-09-22T13:30:00Z","v":1668,"vw":23.538501},{"c":23.635,"h":23.635,"l":23.635,"n":1,"o":23.635,"t":"2026-09-22T13:45:00Z","v":5000,"vw":23.635},{"c":23.675,"h":23.675,"l":23.675,"n":1,"o":23.675,"t":"2026-09-22T14:00:00Z","v":161,"vw":23.675},{"c":23.66,"h":23.69,"l":23.66,"n":5,"o":23.685,"t":"2026-09-22T14:30:00Z","v":677,"vw":23.679316},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-09-22T14:45:00Z","v":100,"vw":23.67},{"c":23.655,"h":23.655,"l":23.655,"n":5,"o":23.655,"t":"2026-09-22T15:00:00Z","v":800,"vw":23.655},{"c":23.68,"h":23.7,"l":23.68,"n":2,"o":23.7,"t":"2026-09-22T15:15:00Z","v":512,"vw":23.694141},{"c":23.66,"h":23.69,"l":23.66,"n":7,"o":23.69,"t":"2026-09-22T15:30:00Z","v":900,"vw":23.682222},{"c":23.67,"h":23.67,"l":23.67,"n":4,"o":23.67,"t":"2026-09-22T15:45:00Z","v":1134,"vw":23.67},{"c":23.68,"h":23.69,"l":23.68,"n":4,"o":23.68,"t":"2026-09-22T16:15:00Z","v":3208,"vw":23.681247},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-09-22T16:30:00Z","v":152,"vw":23.68},{"c":23.6801,"h":23.6801,"l":23.6801,"n":2,"o":23.6801,"t":"2026-09-22T16:45:00Z","v":440,"vw":23.6801},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-09-22T17:00:00Z","v":214,"vw":23.68},{"c":23.662,"h":23.68,"l":23.662,"n":6,"o":23.68,"t":"2026-09-22T17:15:00Z","v":881,"vw":23.671195},{"c":23.66,"h":23.66,"l":23.65,"n":6,"o":23.65,"t":"2026-09-22T17:30:00Z","v":754,"vw":23.658462},{"c":23.715,"h":23.715,"l":23.66,"n":6,"o":23.66,"t":"2026-09-22T17:45:00Z","v":1813,"vw":23.665539},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-09-22T18:15:00Z","v":100,"vw":23.71},{"c":23.7166,"h":23.73,"l":23.7,"n":5,"o":23.73,"t":"2026-09-22T18:45:00Z","v":618,"vw":23.716051},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-09-22T19:15:00Z","v":210,"vw":23.72},{"c":23.77,"h":23.77,"l":23.73,"n":298,"o":23.73,"t":"2026-09-22T19:30:00Z","v":10266,"vw":23.746917},{"c":23.67,"h":23.761,"l":23.67,"n":17,"o":23.761,"t":"2026-09-22T19:45:00Z","v":1604,"vw":23.730492},{"c":23.69,"h":23.69,"l":23.69,"n":5,"o":23.69,"t":"2026-09-22T20:00:00Z","v":193,"vw":23.69},{"c":23.44,"h":23.49,"l":23.425,"n":14,"o":23.49,"t":"2026-09-23T13:30:00Z","v":846,"vw":23.451228},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-09-23T13:45:00Z","v":496,"vw":23.4},{"c":23.39,"h":23.39,"l":23.37,"n":8,"o":23.37,"t":"2026-09-23T14:00:00Z","v":811,"vw":23.382407},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-09-23T14:15:00Z","v":112,"vw":23.35},{"c":23.31,"h":23.31,"l":23.3078,"n":7,"o":23.31,"t":"2026-09-23T14:30:00Z","v":2154,"vw":23.30971},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-09-23T14:45:00Z","v":239,"vw":23.3},{"c":23.3243,"h":23.3243,"l":23.3243,"n":2,"o":23.3243,"t":"2026-09-23T15:15:00Z","v":1254,"vw":23.3243},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-09-23T15:45:00Z","v":101,"vw":23.26},{"c":23.225,"h":23.225,"l":23.225,"n":3,"o":23.225,"t":"2026-09-23T18:15:00Z","v":157,"vw":23.225},{"c":23.2002,"h":23.2002,"l":23.2,"n":3,"o":23.2,"t":"2026-09-23T18:45:00Z","v":710,"vw":23.200073},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-09-23T19:00:00Z","v":100,"vw":23.21},{"c":23.2,"h":23.21,"l":23.2,"n":11,"o":23.2,"t":"2026-09-23T19:15:00Z","v":10411,"vw":23.201181},{"c":23.19,"h":23.19,"l":23.19,"n":12,"o":23.19,"t":"2026-09-23T19:30:00Z","v":3597,"vw":23.19},{"c":22.785,"h":22.79,"l":22.785,"n":19,"o":22.79,"t":"2026-09-24T13:30:00Z","v":976,"vw":22.789468},{"c":22.77,"h":22.79,"l":22.77,"n":5,"o":22.79,"t":"2026-09-24T14:15:00Z","v":606,"vw":22.78},{"c":22.75,"h":22.77,"l":22.75,"n":14,"o":22.77,"t":"2026-09-24T14:45:00Z","v":1552,"vw":22.758304},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-09-24T15:00:00Z","v":125,"vw":22.7},{"c":22.6801,"h":22.681,"l":22.6801,"n":8,"o":22.681,"t":"2026-09-24T15:15:00Z","v":1171,"vw":22.680317},{"c":22.6895,"h":22.6895,"l":22.67,"n":27,"o":22.6701,"t":"2026-09-24T15:30:00Z","v":2311,"vw":22.671271},{"c":22.7115,"h":22.7115,"l":22.7115,"n":1,"o":22.7115,"t":"2026-09-24T16:00:00Z","v":424,"vw":22.7115},{"c":22.84,"h":22.84,"l":22.79,"n":9,"o":22.79,"t":"2026-09-24T16:15:00Z","v":1525,"vw":22.831637},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-09-24T17:00:00Z","v":261,"vw":22.87},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-09-24T17:15:00Z","v":226,"vw":22.85},{"c":22.81,"h":22.81,"l":22.8,"n":11,"o":22.8,"t":"2026-09-24T17:45:00Z","v":470,"vw":22.805},{"c":22.7701,"h":22.785,"l":22.7601,"n":22,"o":22.7601,"t":"2026-09-24T18:00:00Z","v":1648,"vw":22.774466},{"c":22.77,"h":22.78,"l":22.77,"n":12,"o":22.78,"t":"2026-09-24T18:15:00Z","v":595,"vw":22.775633},{"c":22.79,"h":22.79,"l":22.79,"n":3,"o":22.79,"t":"2026-09-24T18:45:00Z","v":154,"vw":22.79},{"c":22.839,"h":22.839,"l":22.839,"n":1,"o":22.839,"t":"2026-09-24T19:00:00Z","v":250,"vw":22.839},{"c":22.79,"h":22.81,"l":22.79,"n":161,"o":22.8,"t":"2026-09-24T19:45:00Z","v":7846,"vw":22.801443},{"c":22.79,"h":22.79,"l":22.79,"n":4,"o":22.79,"t":"2026-09-24T20:00:00Z","v":216,"vw":22.79},{"c":22.97,"h":22.97,"l":22.97,"n":10,"o":22.97,"t":"2026-09-25T13:30:00Z","v":1215,"vw":22.97},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-09-25T14:00:00Z","v":1279,"vw":22.97},{"c":22.895,"h":22.895,"l":22.895,"n":5,"o":22.895,"t":"2026-09-25T15:15:00Z","v":1002,"vw":22.895},{"c":22.9045,"h":22.9142,"l":22.9045,"n":3,"o":22.905,"t":"2026-09-25T15:45:00Z","v":1052,"vw":22.907486},{"c":22.965,"h":22.965,"l":22.965,"n":4,"o":22.965,"t":"2026-09-25T17:00:00Z","v":117,"vw":22.965},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-09-25T17:30:00Z","v":10986,"vw":22.95},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-09-25T18:00:00Z","v":353,"vw":22.95},{"c":22.97,"h":22.97,"l":22.97,"n":6,"o":22.97,"t":"2026-09-25T18:30:00Z","v":1275,"vw":22.97},{"c":22.98,"h":22.98,"l":22.98,"n":2,"o":22.98,"t":"2026-09-25T18:45:00Z","v":520,"vw":22.98},{"c":22.9856,"h":22.9856,"l":22.97,"n":9,"o":22.97,"t":"2026-09-25T19:00:00Z","v":1591,"vw":22.972845},{"c":22.97,"h":22.97,"l":22.97,"n":3,"o":22.97,"t":"2026-09-25T20:00:00Z","v":120,"vw":22.97},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-09-28T11:00:00Z","v":121,"vw":22.51},{"c":22.8,"h":22.88,"l":22.8,"n":13,"o":22.88,"t":"2026-09-28T13:30:00Z","v":1253,"vw":22.83767},{"c":22.895,"h":22.895,"l":22.83,"n":13,"o":22.83,"t":"2026-09-28T13:45:00Z","v":1914,"vw":22.835561},{"c":22.8701,"h":22.8701,"l":22.8601,"n":5,"o":22.8601,"t":"2026-09-28T14:15:00Z","v":722,"vw":22.866297},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-28T14:30:00Z","v":100,"vw":22.91},{"c":22.75,"h":22.75,"l":22.73,"n":9,"o":22.74,"t":"2026-09-28T15:45:00Z","v":771,"vw":22.735987},{"c":22.89,"h":22.89,"l":22.77,"n":6,"o":22.77,"t":"2026-09-28T16:15:00Z","v":1043,"vw":22.789209},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-09-28T16:30:00Z","v":227,"vw":22.88},{"c":22.84,"h":22.84,"l":22.8,"n":13,"o":22.8,"t":"2026-09-28T16:45:00Z","v":1308,"vw":22.805121},{"c":22.91,"h":22.91,"l":22.8812,"n":3,"o":22.9,"t":"2026-09-28T17:00:00Z","v":1114,"vw":22.886131},{"c":22.84,"h":22.8849,"l":22.84,"n":3,"o":22.8849,"t":"2026-09-28T18:15:00Z","v":323,"vw":22.856927},{"c":22.845,"h":22.845,"l":22.845,"n":2,"o":22.845,"t":"2026-09-28T18:30:00Z","v":215,"vw":22.845},{"c":22.87,"h":22.87,"l":22.83,"n":8,"o":22.8331,"t":"2026-09-28T18:45:00Z","v":1508,"vw":22.845969},{"c":22.81,"h":22.84,"l":22.8,"n":12,"o":22.83,"t":"2026-09-28T19:30:00Z","v":1076,"vw":22.814815},{"c":22.79,"h":22.79,"l":22.79,"n":3,"o":22.79,"t":"2026-09-28T20:00:00Z","v":166,"vw":22.79},{"c":22.5701,"h":22.64,"l":22.5701,"n":14,"o":22.64,"t":"2026-09-29T13:30:00Z","v":1362,"vw":22.621858},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-29T13:45:00Z","v":100,"vw":22.68},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-29T14:00:00Z","v":244,"vw":22.68},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-29T14:15:00Z","v":500,"vw":22.71},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-09-29T14:30:00Z","v":200,"vw":22.72},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-09-29T15:00:00Z","v":249,"vw":22.66},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-29T15:15:00Z","v":110,"vw":22.6},{"c":22.61,"h":22.62,"l":22.59,"n":8,"o":22.62,"t":"2026-09-29T15:45:00Z","v":2040,"vw":22.609364},{"c":22.595,"h":22.605,"l":22.59,"n":10,"o":22.59,"t":"2026-09-29T16:00:00Z","v":771,"vw":22.601},{"c":22.615,"h":22.615,"l":22.59,"n":8,"o":22.6,"t":"2026-09-29T16:15:00Z","v":8726,"vw":22.591023},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-29T16:30:00Z","v":101,"vw":22.6},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-09-29T16:45:00Z","v":200,"vw":22.56},{"c":22.5782,"h":22.5782,"l":22.5782,"n":1,"o":22.5782,"t":"2026-09-29T17:00:00Z","v":400,"vw":22.5782},{"c":22.575,"h":22.6,"l":22.57,"n":21,"o":22.57,"t":"2026-09-29T17:45:00Z","v":883,"vw":22.578393},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-09-29T18:00:00Z","v":146,"vw":22.6},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-09-29T18:15:00Z","v":200,"vw":22.62},{"c":22.61,"h":22.61,"l":22.61,"n":4,"o":22.61,"t":"2026-09-29T18:30:00Z","v":123,"vw":22.61},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-09-29T19:00:00Z","v":100,"vw":22.66},{"c":22.7,"h":22.71,"l":22.6792,"n":14,"o":22.6899,"t":"2026-09-29T19:15:00Z","v":779,"vw":22.690639},{"c":22.69,"h":22.7,"l":22.66,"n":27,"o":22.68,"t":"2026-09-29T19:30:00Z","v":1505,"vw":22.678868},{"c":22.71,"h":22.71,"l":22.67,"n":14,"o":22.68,"t":"2026-09-29T19:45:00Z","v":1054,"vw":22.690011},{"c":22.86,"h":22.86,"l":22.86,"n":9,"o":22.86,"t":"2026-09-30T13:30:00Z","v":1744,"vw":22.86},{"c":22.86,"h":22.86,"l":22.86,"n":2,"o":22.86,"t":"2026-09-30T14:00:00Z","v":1323,"vw":22.86},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-09-30T14:30:00Z","v":101,"vw":22.78},{"c":22.785,"h":22.785,"l":22.78,"n":4,"o":22.78,"t":"2026-09-30T15:00:00Z","v":540,"vw":22.783124},{"c":22.725,"h":22.725,"l":22.725,"n":3,"o":22.725,"t":"2026-09-30T17:45:00Z","v":291,"vw":22.725},{"c":22.7001,"h":22.7001,"l":22.7001,"n":3,"o":22.7001,"t":"2026-09-30T19:00:00Z","v":285,"vw":22.7001},{"c":22.68,"h":22.68,"l":22.68,"n":10,"o":22.68,"t":"2026-09-30T19:30:00Z","v":52265,"vw":22.68},{"c":22.6501,"h":22.6601,"l":22.65,"n":5,"o":22.6601,"t":"2026-09-30T19:45:00Z","v":1181,"vw":22.652565},{"c":22.68,"h":22.68,"l":22.68,"n":3,"o":22.68,"t":"2026-09-30T20:00:00Z","v":166,"vw":22.68},{"c":22.5,"h":22.54,"l":22.5,"n":21,"o":22.54,"t":"2026-10-01T13:30:00Z","v":1220,"vw":22.513545},{"c":22.54,"h":22.54,"l":22.385,"n":5,"o":22.385,"t":"2026-10-01T13:45:00Z","v":1004,"vw":22.495201},{"c":22.4988,"h":22.4988,"l":22.45,"n":5,"o":22.45,"t":"2026-10-01T14:00:00Z","v":213,"vw":22.475562},{"c":22.445,"h":22.445,"l":22.445,"n":2,"o":22.445,"t":"2026-10-01T14:15:00Z","v":152,"vw":22.445},{"c":22.455,"h":22.455,"l":22.455,"n":5,"o":22.455,"t":"2026-10-01T14:30:00Z","v":159,"vw":22.455},{"c":22.43,"h":22.43,"l":22.43,"n":3,"o":22.43,"t":"2026-10-01T14:45:00Z","v":140,"vw":22.43},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-01T15:00:00Z","v":374,"vw":22.39},{"c":22.44,"h":22.44,"l":22.4,"n":3,"o":22.4,"t":"2026-10-01T15:15:00Z","v":512,"vw":22.424375},{"c":22.37,"h":22.37,"l":22.37,"n":5,"o":22.37,"t":"2026-10-01T15:30:00Z","v":1096,"vw":22.37},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-01T16:30:00Z","v":100,"vw":22.42},{"c":22.415,"h":22.415,"l":22.415,"n":2,"o":22.415,"t":"2026-10-01T17:00:00Z","v":183,"vw":22.415},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-01T17:30:00Z","v":142,"vw":22.5},{"c":22.44,"h":22.46,"l":22.44,"n":2,"o":22.46,"t":"2026-10-01T17:45:00Z","v":200,"vw":22.45},{"c":22.415,"h":22.415,"l":22.415,"n":1,"o":22.415,"t":"2026-10-01T18:00:00Z","v":170,"vw":22.415},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-01T18:30:00Z","v":1000,"vw":22.44},{"c":22.41,"h":22.43,"l":22.41,"n":3,"o":22.43,"t":"2026-10-01T19:00:00Z","v":26601,"vw":22.410752},{"c":22.43,"h":22.435,"l":22.41,"n":9,"o":22.435,"t":"2026-10-01T19:15:00Z","v":639,"vw":22.42922},{"c":22.465,"h":22.47,"l":22.44,"n":4,"o":22.44,"t":"2026-10-01T19:45:00Z","v":599,"vw":22.459},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-01T20:00:00Z","v":535,"vw":22.49},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-02T11:00:00Z","v":100,"vw":22.5},{"c":22.65,"h":22.65,"l":22.65,"n":14,"o":22.65,"t":"2026-10-02T13:30:00Z","v":777,"vw":22.65},{"c":22.835,"h":22.8599,"l":22.8144,"n":4,"o":22.8144,"t":"2026-10-02T13:45:00Z","v":1301,"vw":22.844446},{"c":22.8954,"h":22.8954,"l":22.8954,"n":2,"o":22.8954,"t":"2026-10-02T14:00:00Z","v":170,"vw":22.8954},{"c":22.8712,"h":22.8712,"l":22.8712,"n":1,"o":22.8712,"t":"2026-10-02T14:15:00Z","v":130,"vw":22.8712},{"c":22.89,"h":22.9,"l":22.89,"n":3,"o":22.9,"t":"2026-10-02T14:30:00Z","v":631,"vw":22.898319},{"c":22.78,"h":22.83,"l":22.78,"n":9,"o":22.83,"t":"2026-10-02T15:00:00Z","v":6958,"vw":22.781027},{"c":22.77,"h":22.77,"l":22.7301,"n":8,"o":22.731,"t":"2026-10-02T16:30:00Z","v":703,"vw":22.74019},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-02T16:45:00Z","v":800,"vw":22.77},{"c":22.7701,"h":22.78,"l":22.77,"n":7,"o":22.77,"t":"2026-10-02T17:45:00Z","v":2460,"vw":22.775152},{"c":22.7601,"h":22.7601,"l":22.76,"n":3,"o":22.76,"t":"2026-10-02T18:00:00Z","v":271,"vw":22.76005},{"c":22.775,"h":22.775,"l":22.7732,"n":4,"o":22.7732,"t":"2026-10-02T18:15:00Z","v":231,"vw":22.774},{"c":22.77,"h":22.78,"l":22.77,"n":8,"o":22.78,"t":"2026-10-02T18:45:00Z","v":1197,"vw":22.770909},{"c":22.79,"h":22.79,"l":22.78,"n":6,"o":22.78,"t":"2026-10-02T19:00:00Z","v":3266,"vw":22.780626},{"c":22.8,"h":22.8,"l":22.79,"n":5,"o":22.79,"t":"2026-10-02T19:15:00Z","v":965,"vw":22.791409},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-02T19:30:00Z","v":332,"vw":22.8},{"c":22.4491,"h":22.47,"l":22.4491,"n":20,"o":22.47,"t":"2026-10-05T13:30:00Z","v":861,"vw":22.465655},{"c":22.39,"h":22.4,"l":22.375,"n":6,"o":22.4,"t":"2026-10-05T13:45:00Z","v":441,"vw":22.390231},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-05T14:00:00Z","v":100,"vw":22.37},{"c":22.435,"h":22.435,"l":22.435,"n":2,"o":22.435,"t":"2026-10-05T14:15:00Z","v":200,"vw":22.435},{"c":22.4292,"h":22.4292,"l":22.4292,"n":1,"o":22.4292,"t":"2026-10-05T14:30:00Z","v":500,"vw":22.4292},{"c":22.43,"h":22.43,"l":22.425,"n":2,"o":22.425,"t":"2026-10-05T14:45:00Z","v":200,"vw":22.4275},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-05T15:00:00Z","v":150,"vw":22.43},{"c":22.415,"h":22.425,"l":22.415,"n":2,"o":22.425,"t":"2026-10-05T15:15:00Z","v":295,"vw":22.42161},{"c":22.43,"h":22.46,"l":22.43,"n":6,"o":22.46,"t":"2026-10-05T15:45:00Z","v":1892,"vw":22.432116},{"c":22.445,"h":22.4501,"l":22.445,"n":9,"o":22.45,"t":"2026-10-05T16:45:00Z","v":742,"vw":22.449017},{"c":22.45,"h":22.45,"l":22.44,"n":3,"o":22.4444,"t":"2026-10-05T17:00:00Z","v":795,"vw":22.448038},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-05T17:45:00Z","v":243,"vw":22.45},{"c":22.49,"h":22.49,"l":22.46,"n":5,"o":22.46,"t":"2026-10-05T18:00:00Z","v":789,"vw":22.486144},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-10-05T18:30:00Z","v":250,"vw":22.465},{"c":22.47,"h":22.48,"l":22.47,"n":5,"o":22.48,"t":"2026-10-05T19:00:00Z","v":457,"vw":22.474427},{"c":22.48,"h":22.48,"l":22.47,"n":13,"o":22.48,"t":"2026-10-05T19:15:00Z","v":1979,"vw":22.479131},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-05T19:30:00Z","v":400,"vw":22.5},{"c":22.62,"h":22.62,"l":22.58,"n":13,"o":22.58,"t":"2026-10-06T13:30:00Z","v":689,"vw":22.605007},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-06T13:45:00Z","v":300,"vw":22.61},{"c":22.65,"h":22.65,"l":22.621,"n":5,"o":22.621,"t":"2026-10-06T14:00:00Z","v":252,"vw":22.6355},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-06T14:15:00Z","v":100,"vw":22.64},{"c":22.635,"h":22.635,"l":22.635,"n":1,"o":22.635,"t":"2026-10-06T14:30:00Z","v":100,"vw":22.635},{"c":22.64,"h":22.64,"l":22.635,"n":4,"o":22.635,"t":"2026-10-06T14:45:00Z","v":2476,"vw":22.639728},{"c":22.65,"h":22.65,"l":22.65,"n":6,"o":22.65,"t":"2026-10-06T15:00:00Z","v":356,"vw":22.65},{"c":22.698,"h":22.698,"l":22.698,"n":1,"o":22.698,"t":"2026-10-06T15:15:00Z","v":220,"vw":22.698},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-10-06T15:45:00Z","v":167,"vw":22.68},{"c":22.6854,"h":22.6854,"l":22.6854,"n":1,"o":22.6854,"t":"2026-10-06T16:45:00Z","v":500,"vw":22.6854},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-06T17:15:00Z","v":100,"vw":22.66},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-06T17:30:00Z","v":100,"vw":22.67},{"c":22.68,"h":22.685,"l":22.68,"n":7,"o":22.68,"t":"2026-10-06T17:45:00Z","v":446,"vw":22.681598},{"c":22.634,"h":22.634,"l":22.634,"n":1,"o":22.634,"t":"2026-10-06T19:30:00Z","v":600,"vw":22.634},{"c":22.63,"h":22.65,"l":22.63,"n":138,"o":22.64,"t":"2026-10-06T19:45:00Z","v":5251,"vw":22.642258},{"c":22.6,"h":22.6,"l":22.6,"n":4,"o":22.6,"t":"2026-10-06T20:00:00Z","v":110,"vw":22.6},{"c":22.235,"h":22.27,"l":22.22,"n":14,"o":22.22,"t":"2026-10-07T13:30:00Z","v":1483,"vw":22.22483},{"c":22.1549,"h":22.1549,"l":22.1549,"n":3,"o":22.1549,"t":"2026-10-07T13:45:00Z","v":143,"vw":22.1549},{"c":22.16,"h":22.16,"l":22.14,"n":12,"o":22.14,"t":"2026-10-07T14:15:00Z","v":3860,"vw":22.153931},{"c":22.175,"h":22.175,"l":22.175,"n":3,"o":22.175,"t":"2026-10-07T14:30:00Z","v":3210,"vw":22.175},{"c":22.1501,"h":22.1501,"l":22.15,"n":4,"o":22.15,"t":"2026-10-07T14:45:00Z","v":1396,"vw":22.15005},{"c":22.17,"h":22.18,"l":22.17,"n":8,"o":22.18,"t":"2026-10-07T15:00:00Z","v":5922,"vw":22.172026},{"c":22.14,"h":22.1676,"l":22.14,"n":9,"o":22.15,"t":"2026-10-07T15:15:00Z","v":1307,"vw":22.154828},{"c":22.175,"h":22.175,"l":22.1507,"n":6,"o":22.1507,"t":"2026-10-07T15:30:00Z","v":2644,"vw":22.163383},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-07T16:00:00Z","v":401,"vw":22.22},{"c":22.18,"h":22.1805,"l":22.16,"n":15,"o":22.18,"t":"2026-10-07T16:30:00Z","v":7299,"vw":22.175694},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-10-07T16:45:00Z","v":414,"vw":22.18},{"c":22.2,"h":22.2,"l":22.18,"n":8,"o":22.18,"t":"2026-10-07T17:00:00Z","v":3600,"vw":22.183258},{"c":22.2001,"h":22.2001,"l":22.2,"n":2,"o":22.2,"t":"2026-10-07T17:30:00Z","v":690,"vw":22.20005},{"c":22.2001,"h":22.23,"l":22.2,"n":7,"o":22.23,"t":"2026-10-07T18:00:00Z","v":1095,"vw":22.208691},{"c":22.2,"h":22.21,"l":22.2,"n":8,"o":22.2,"t":"2026-10-07T18:15:00Z","v":1619,"vw":22.201854},{"c":22.215,"h":22.22,"l":22.215,"n":6,"o":22.22,"t":"2026-10-07T19:00:00Z","v":1005,"vw":22.217493},{"c":22.225,"h":22.225,"l":22.2,"n":11,"o":22.21,"t":"2026-10-07T19:15:00Z","v":797,"vw":22.21191},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-07T19:30:00Z","v":593,"vw":22.22},{"c":22.24,"h":22.24,"l":22.24,"n":8,"o":22.24,"t":"2026-10-07T19:45:00Z","v":444,"vw":22.24},{"c":22.17,"h":22.17,"l":22.17,"n":5,"o":22.17,"t":"2026-10-07T20:00:00Z","v":170,"vw":22.17},{"c":22.035,"h":22.035,"l":22.02,"n":10,"o":22.02,"t":"2026-10-08T13:30:00Z","v":431,"vw":22.023589},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-08T13:45:00Z","v":101,"vw":22.11},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-08T15:00:00Z","v":3629,"vw":22.05},{"c":21.995,"h":21.995,"l":21.995,"n":9,"o":21.995,"t":"2026-10-08T15:15:00Z","v":192,"vw":21.995},{"c":21.98,"h":21.985,"l":21.9733,"n":4,"o":21.9733,"t":"2026-10-08T16:00:00Z","v":401,"vw":21.980825},{"c":22.02,"h":22.04,"l":22,"n":18,"o":22,"t":"2026-10-08T16:15:00Z","v":2658,"vw":22.027445},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-08T16:30:00Z","v":680,"vw":22.04},{"c":21.96,"h":21.96,"l":21.95,"n":5,"o":21.95,"t":"2026-10-08T17:00:00Z","v":853,"vw":21.958216},{"c":22.0099,"h":22.0099,"l":22.0099,"n":1,"o":22.0099,"t":"2026-10-08T17:15:00Z","v":1916,"vw":22.0099},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-08T17:30:00Z","v":1916,"vw":22},{"c":21.9801,"h":21.9801,"l":21.9801,"n":1,"o":21.9801,"t":"2026-10-08T17:45:00Z","v":1916,"vw":21.9801},{"c":22.03,"h":22.03,"l":22.02,"n":11,"o":22.02,"t":"2026-10-08T18:15:00Z","v":656,"vw":22.028361},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-08T19:15:00Z","v":100,"vw":22.05},{"c":22.025,"h":22.045,"l":22.025,"n":8,"o":22.045,"t":"2026-10-08T19:45:00Z","v":687,"vw":22.038201},{"c":22.05,"h":22.05,"l":22.01,"n":5,"o":22.01,"t":"2026-10-08T20:00:00Z","v":607,"vw":22.043256},{"c":22.1645,"h":22.1645,"l":22.16,"n":2,"o":22.16,"t":"2026-10-09T13:15:00Z","v":450,"vw":22.16225},{"c":22.19,"h":22.19,"l":22.18,"n":10,"o":22.18,"t":"2026-10-09T13:30:00Z","v":279,"vw":22.185993},{"c":22.14,"h":22.17,"l":22.14,"n":5,"o":22.17,"t":"2026-10-09T14:00:00Z","v":1105,"vw":22.150879},{"c":22.1384,"h":22.1384,"l":22.1384,"n":1,"o":22.1384,"t":"2026-10-09T14:15:00Z","v":180,"vw":22.1384},{"c":22.225,"h":22.225,"l":22.225,"n":1,"o":22.225,"t":"2026-10-09T16:00:00Z","v":200,"vw":22.225},{"c":22.21,"h":22.21,"l":22.21,"n":6,"o":22.21,"t":"2026-10-09T16:30:00Z","v":5983,"vw":22.21},{"c":22.2101,"h":22.22,"l":22.2101,"n":3,"o":22.22,"t":"2026-10-09T17:00:00Z","v":2161,"vw":22.219262},{"c":22.225,"h":22.225,"l":22.22,"n":8,"o":22.22,"t":"2026-10-09T17:15:00Z","v":2303,"vw":22.224143},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-09T17:30:00Z","v":100,"vw":22.23},{"c":22.2396,"h":22.2396,"l":22.2396,"n":5,"o":22.2396,"t":"2026-10-09T17:45:00Z","v":397,"vw":22.2396},{"c":22.24,"h":22.25,"l":22.24,"n":3,"o":22.25,"t":"2026-10-09T18:00:00Z","v":1444,"vw":22.246849},{"c":22.25,"h":22.25,"l":22.2491,"n":6,"o":22.2491,"t":"2026-10-09T18:15:00Z","v":2087,"vw":22.249789},{"c":22.2498,"h":22.25,"l":22.249,"n":6,"o":22.249,"t":"2026-10-09T18:30:00Z","v":1070,"vw":22.249798},{"c":22.275,"h":22.275,"l":22.2499,"n":16,"o":22.25,"t":"2026-10-09T18:45:00Z","v":2540,"vw":22.255203},{"c":22.3,"h":22.3,"l":22.2797,"n":3,"o":22.2797,"t":"2026-10-09T19:00:00Z","v":1035,"vw":22.294699},{"c":22.23,"h":22.23,"l":22.23,"n":4,"o":22.23,"t":"2026-10-09T20:00:00Z","v":103,"vw":22.23},{"c":22.29,"h":22.29,"l":22.29,"n":12,"o":22.29,"t":"2026-10-12T13:30:00Z","v":947,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":3,"o":22.29,"t":"2026-10-12T13:45:00Z","v":235,"vw":22.29},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-12T14:00:00Z","v":112,"vw":22.3},{"c":22.29,"h":22.3,"l":22.29,"n":10,"o":22.2989,"t":"2026-10-12T14:30:00Z","v":587,"vw":22.297492},{"c":22.2901,"h":22.2901,"l":22.29,"n":2,"o":22.29,"t":"2026-10-12T14:45:00Z","v":950,"vw":22.290047},{"c":22.29,"h":22.29,"l":22.29,"n":3,"o":22.29,"t":"2026-10-12T15:00:00Z","v":119,"vw":22.29},{"c":22.2959,"h":22.3,"l":22.2803,"n":6,"o":22.2803,"t":"2026-10-12T15:15:00Z","v":1032,"vw":22.294424},{"c":22.3,"h":22.3,"l":22.295,"n":5,"o":22.295,"t":"2026-10-12T15:30:00Z","v":307,"vw":22.296667},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-12T15:45:00Z","v":245,"vw":22.3},{"c":22.3,"h":22.3,"l":22.29,"n":3,"o":22.29,"t":"2026-10-12T16:00:00Z","v":216,"vw":22.295},{"c":22.2999,"h":22.2999,"l":22.2999,"n":1,"o":22.2999,"t":"2026-10-12T16:15:00Z","v":672,"vw":22.2999},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-12T17:15:00Z","v":100,"vw":22.28},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-12T18:30:00Z","v":9862,"vw":22.28},{"c":22.25,"h":22.26,"l":22.25,"n":5,"o":22.26,"t":"2026-10-12T18:45:00Z","v":231,"vw":22.255},{"c":22.26,"h":22.26,"l":22.25,"n":2,"o":22.25,"t":"2026-10-12T19:15:00Z","v":200,"vw":22.255},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-10-12T19:30:00Z","v":359,"vw":22.26},{"c":22.25,"h":22.26,"l":22.25,"n":7,"o":22.26,"t":"2026-10-12T19:45:00Z","v":236,"vw":22.255},{"c":22.23,"h":22.23,"l":22.23,"n":3,"o":22.23,"t":"2026-10-12T20:00:00Z","v":102,"vw":22.23},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-13T08:00:00Z","v":157,"vw":22.22},{"c":22.275,"h":22.3,"l":22.275,"n":4,"o":22.3,"t":"2026-10-13T13:30:00Z","v":455,"vw":22.289783},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-13T13:45:00Z","v":134,"vw":22.25},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-13T14:00:00Z","v":120,"vw":22.24},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-13T14:15:00Z","v":1000,"vw":22.27},{"c":22.255,"h":22.255,"l":22.255,"n":2,"o":22.255,"t":"2026-10-13T14:30:00Z","v":226,"vw":22.255},{"c":22.22,"h":22.25,"l":22.22,"n":10,"o":22.25,"t":"2026-10-13T14:45:00Z","v":2590,"vw":22.225862},{"c":22.245,"h":22.245,"l":22.245,"n":1,"o":22.245,"t":"2026-10-13T15:00:00Z","v":105,"vw":22.245},{"c":22.2,"h":22.21,"l":22.2,"n":8,"o":22.21,"t":"2026-10-13T15:30:00Z","v":1003,"vw":22.201},{"c":22.23,"h":22.23,"l":22.21,"n":2,"o":22.21,"t":"2026-10-13T15:45:00Z","v":201,"vw":22.21995},{"c":22.25,"h":22.25,"l":22.25,"n":7,"o":22.25,"t":"2026-10-13T16:00:00Z","v":606,"vw":22.25},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-13T16:15:00Z","v":809,"vw":22.24},{"c":22.25,"h":22.26,"l":22.25,"n":4,"o":22.26,"t":"2026-10-13T16:45:00Z","v":281,"vw":22.253584},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-13T17:15:00Z","v":100,"vw":22.25},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-13T17:30:00Z","v":200,"vw":22.26},{"c":22.26,"h":22.27,"l":22.26,"n":11,"o":22.27,"t":"2026-10-13T17:45:00Z","v":576,"vw":22.263},{"c":22.295,"h":22.295,"l":22.26,"n":6,"o":22.26,"t":"2026-10-13T18:00:00Z","v":256,"vw":22.2775},{"c":22.305,"h":22.305,"l":22.305,"n":4,"o":22.305,"t":"2026-10-13T18:15:00Z","v":375,"vw":22.305},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-13T18:30:00Z","v":324,"vw":22.31},{"c":22.31,"h":22.31,"l":22.3099,"n":5,"o":22.31,"t":"2026-10-13T18:45:00Z","v":802,"vw":22.30994},{"c":22.32,"h":22.33,"l":22.31,"n":10,"o":22.31,"t":"2026-10-13T19:00:00Z","v":790,"vw":22.32},{"c":22.36,"h":22.36,"l":22.35,"n":4,"o":22.35,"t":"2026-10-13T19:15:00Z","v":1166,"vw":22.354448},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-13T19:30:00Z","v":150,"vw":22.34},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-13T19:45:00Z","v":100,"vw":22.35},{"c":22.04,"h":22.04,"l":22.04,"n":4,"o":22.04,"t":"2026-10-14T13:30:00Z","v":406,"vw":22.04},{"c":21.9203,"h":22.02,"l":21.92,"n":5,"o":22.02,"t":"2026-10-14T13:45:00Z","v":32049,"vw":21.920316},{"c":21.8877,"h":21.8877,"l":21.8877,"n":1,"o":21.8877,"t":"2026-10-14T14:45:00Z","v":456,"vw":21.8877},{"c":21.86,"h":21.9,"l":21.86,"n":8,"o":21.86,"t":"2026-10-14T15:15:00Z","v":2897,"vw":21.876208},{"c":21.8,"h":21.83,"l":21.8,"n":9,"o":21.83,"t":"2026-10-14T15:30:00Z","v":738,"vw":21.825495},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-10-14T15:45:00Z","v":189,"vw":21.81},{"c":21.805,"h":21.8099,"l":21.805,"n":2,"o":21.8099,"t":"2026-10-14T16:30:00Z","v":1244,"vw":21.809479},{"c":21.81,"h":21.81,"l":21.8099,"n":12,"o":21.81,"t":"2026-10-14T16:45:00Z","v":912,"vw":21.809971},{"c":21.7947,"h":21.7947,"l":21.7947,"n":4,"o":21.7947,"t":"2026-10-14T17:15:00Z","v":183,"vw":21.7947},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-14T17:30:00Z","v":100,"vw":21.79},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-14T18:00:00Z","v":300,"vw":21.79},{"c":21.82,"h":21.82,"l":21.805,"n":3,"o":21.805,"t":"2026-10-14T19:15:00Z","v":784,"vw":21.813835},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-14T19:45:00Z","v":200,"vw":21.8},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-14T20:30:00Z","v":800,"vw":21.85},{"c":21.61,"h":21.63,"l":21.61,"n":14,"o":21.63,"t":"2026-10-15T13:30:00Z","v":844,"vw":21.622985},{"c":21.53,"h":21.53,"l":21.52,"n":11,"o":21.53,"t":"2026-10-15T13:45:00Z","v":2184,"vw":21.520936},{"c":21.555,"h":21.555,"l":21.51,"n":5,"o":21.55,"t":"2026-10-15T14:00:00Z","v":991,"vw":21.542876},{"c":21.5501,"h":21.5504,"l":21.55,"n":7,"o":21.5504,"t":"2026-10-15T14:15:00Z","v":1703,"vw":21.55019},{"c":21.6,"h":21.6,"l":21.59,"n":3,"o":21.59,"t":"2026-10-15T14:30:00Z","v":261,"vw":21.595},{"c":21.675,"h":21.675,"l":21.65,"n":7,"o":21.67,"t":"2026-10-15T14:45:00Z","v":2262,"vw":21.672861},{"c":21.7,"h":21.7,"l":21.675,"n":11,"o":21.69,"t":"2026-10-15T15:00:00Z","v":1284,"vw":21.68843},{"c":21.7004,"h":21.7004,"l":21.7004,"n":2,"o":21.7004,"t":"2026-10-15T15:15:00Z","v":401,"vw":21.7004},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-15T15:30:00Z","v":100,"vw":21.72},{"c":21.727,"h":21.727,"l":21.7001,"n":3,"o":21.7001,"t":"2026-10-15T16:45:00Z","v":201,"vw":21.71355},{"c":21.77,"h":21.77,"l":21.73,"n":7,"o":21.73,"t":"2026-10-15T17:30:00Z","v":1303,"vw":21.75},{"c":21.76,"h":21.7684,"l":21.755,"n":4,"o":21.7684,"t":"2026-10-15T17:45:00Z","v":839,"vw":21.758617},{"c":21.7501,"h":21.7699,"l":21.7501,"n":4,"o":21.7699,"t":"2026-10-15T18:00:00Z","v":878,"vw":21.761572},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-15T18:15:00Z","v":149,"vw":21.75},{"c":21.83,"h":21.85,"l":21.77,"n":114,"o":21.77,"t":"2026-10-15T18:30:00Z","v":20008,"vw":21.809594},{"c":21.81,"h":21.83,"l":21.81,"n":14,"o":21.83,"t":"2026-10-15T18:45:00Z","v":2059,"vw":21.828465},{"c":21.855,"h":21.855,"l":21.84,"n":5,"o":21.84,"t":"2026-10-15T19:00:00Z","v":405,"vw":21.84375},{"c":21.85,"h":21.88,"l":21.84,"n":17,"o":21.855,"t":"2026-10-15T19:15:00Z","v":4963,"vw":21.854097},{"c":21.87,"h":21.87121,"l":21.87,"n":3,"o":21.87121,"t":"2026-10-15T19:30:00Z","v":598,"vw":21.871},{"c":21.87,"h":21.88,"l":21.86,"n":14,"o":21.86,"t":"2026-10-15T19:45:00Z","v":2102,"vw":21.866632},{"c":22.2446,"h":22.2446,"l":22.17,"n":5,"o":22.19,"t":"2026-10-16T13:30:00Z","v":721,"vw":22.18925},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-16T14:00:00Z","v":101,"vw":22.26},{"c":22.27,"h":22.27,"l":22.27,"n":2,"o":22.27,"t":"2026-10-16T14:15:00Z","v":900,"vw":22.27},{"c":22.31,"h":22.32,"l":22.3,"n":10,"o":22.3,"t":"2026-10-16T14:45:00Z","v":2542,"vw":22.316431},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-16T15:00:00Z","v":120,"vw":22.29},{"c":22.22,"h":22.26,"l":22.22,"n":6,"o":22.25,"t":"2026-10-16T15:15:00Z","v":1658,"vw":22.24759},{"c":22.225,"h":22.225,"l":22.225,"n":3,"o":22.225,"t":"2026-10-16T15:45:00Z","v":122,"vw":22.225},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-10-16T16:15:00Z","v":132,"vw":22.18},{"c":22.08,"h":22.09,"l":22.075,"n":8,"o":22.075,"t":"2026-10-16T17:15:00Z","v":1209,"vw":22.087095},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-16T17:30:00Z","v":200,"vw":22.09},{"c":22.11,"h":22.1151,"l":22.11,"n":4,"o":22.1151,"t":"2026-10-16T17:45:00Z","v":614,"vw":22.114117},{"c":22.06,"h":22.06,"l":22.031,"n":5,"o":22.031,"t":"2026-10-16T19:00:00Z","v":798,"vw":22.037714},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-16T19:15:00Z","v":100,"vw":22.1},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-16T19:30:00Z","v":100,"vw":22.07},{"c":22.08,"h":22.08,"l":22.07,"n":5,"o":22.07,"t":"2026-10-16T19:45:00Z","v":664,"vw":22.078483},{"c":22.04,"h":22.1,"l":22.04,"n":12,"o":22.1,"t":"2026-10-19T13:30:00Z","v":2306,"vw":22.08812},{"c":21.985,"h":21.985,"l":21.97,"n":9,"o":21.98,"t":"2026-10-19T13:45:00Z","v":1632,"vw":21.978239},{"c":21.92,"h":21.97,"l":21.92,"n":5,"o":21.97,"t":"2026-10-19T14:00:00Z","v":310,"vw":21.953333},{"c":21.9499,"h":21.9499,"l":21.9499,"n":2,"o":21.9499,"t":"2026-10-19T14:15:00Z","v":308,"vw":21.9499},{"c":21.9099,"h":21.9099,"l":21.9099,"n":2,"o":21.9099,"t":"2026-10-19T14:30:00Z","v":202,"vw":21.9099},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-19T14:45:00Z","v":101,"vw":21.91},{"c":21.98,"h":21.98,"l":21.97,"n":4,"o":21.97,"t":"2026-10-19T15:30:00Z","v":462,"vw":21.9775},{"c":21.865,"h":21.865,"l":21.865,"n":1,"o":21.865,"t":"2026-10-19T18:15:00Z","v":500,"vw":21.865},{"c":21.85,"h":21.85,"l":21.83,"n":17,"o":21.84,"t":"2026-10-19T18:30:00Z","v":2390,"vw":21.837204},{"c":21.85,"h":21.85,"l":21.85,"n":6,"o":21.85,"t":"2026-10-19T19:15:00Z","v":209,"vw":21.85},{"c":21.91,"h":21.91,"l":21.91,"n":6,"o":21.91,"t":"2026-10-19T20:00:00Z","v":561,"vw":21.91},{"c":21.75,"h":21.75,"l":21.72,"n":9,"o":21.72,"t":"2026-10-20T13:30:00Z","v":694,"vw":21.730563},{"c":21.755,"h":21.755,"l":21.745,"n":2,"o":21.745,"t":"2026-10-20T13:45:00Z","v":249,"vw":21.749016},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-10-20T14:00:00Z","v":204,"vw":21.81},{"c":21.9801,"h":21.9801,"l":21.84,"n":6,"o":21.84,"t":"2026-10-20T14:15:00Z","v":2208,"vw":21.973637},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-20T14:30:00Z","v":121,"vw":21.98},{"c":21.975,"h":21.975,"l":21.975,"n":2,"o":21.975,"t":"2026-10-20T14:45:00Z","v":223,"vw":21.975},{"c":21.915,"h":21.9319,"l":21.915,"n":4,"o":21.9319,"t":"2026-10-20T15:00:00Z","v":481,"vw":21.928188},{"c":21.875,"h":21.875,"l":21.875,"n":1,"o":21.875,"t":"2026-10-20T16:00:00Z","v":100,"vw":21.875},{"c":21.8602,"h":21.865,"l":21.86,"n":7,"o":21.86,"t":"2026-10-20T16:15:00Z","v":1243,"vw":21.860529},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-20T16:30:00Z","v":200,"vw":21.87},{"c":21.895,"h":21.895,"l":21.895,"n":5,"o":21.895,"t":"2026-10-20T17:15:00Z","v":511,"vw":21.895},{"c":21.905,"h":21.91,"l":21.905,"n":5,"o":21.91,"t":"2026-10-20T17:30:00Z","v":1440,"vw":21.908953},{"c":21.905,"h":21.91,"l":21.905,"n":15,"o":21.91,"t":"2026-10-20T17:45:00Z","v":530,"vw":21.906},{"c":21.905,"h":21.905,"l":21.905,"n":4,"o":21.905,"t":"2026-10-20T18:00:00Z","v":267,"vw":21.905},{"c":21.91,"h":21.91,"l":21.9,"n":6,"o":21.9,"t":"2026-10-20T18:15:00Z","v":615,"vw":21.908374},{"c":21.9025,"h":21.9025,"l":21.9025,"n":1,"o":21.9025,"t":"2026-10-20T18:30:00Z","v":106,"vw":21.9025},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-20T19:00:00Z","v":824,"vw":21.9},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-20T19:15:00Z","v":100,"vw":21.89},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-10-20T19:30:00Z","v":190,"vw":21.895},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-10-20T19:45:00Z","v":159,"vw":21.895},{"c":22.0105,"h":22.05,"l":22.0105,"n":8,"o":22.05,"t":"2026-10-21T13:30:00Z","v":578,"vw":22.024544},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-21T15:45:00Z","v":100,"vw":22.035},{"c":22.035,"h":22.04,"l":22.035,"n":5,"o":22.04,"t":"2026-10-21T16:15:00Z","v":301,"vw":22.0375},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-21T16:30:00Z","v":100,"vw":22.035},{"c":22.035,"h":22.0393,"l":22.035,"n":6,"o":22.0393,"t":"2026-10-21T16:45:00Z","v":578,"vw":22.036085},{"c":22.1093,"h":22.1093,"l":22.1093,"n":1,"o":22.1093,"t":"2026-10-21T17:30:00Z","v":1129,"vw":22.1093},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-21T17:45:00Z","v":7282,"vw":22.09},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-10-21T18:00:00Z","v":566,"vw":22.105},{"c":22.0466,"h":22.0466,"l":22.04,"n":3,"o":22.04,"t":"2026-10-21T18:45:00Z","v":1221,"vw":22.043939},{"c":21.985,"h":21.985,"l":21.98,"n":6,"o":21.98,"t":"2026-10-21T19:00:00Z","v":600,"vw":21.981667},{"c":22.03,"h":22.03,"l":22.01,"n":3,"o":22.01,"t":"2026-10-21T19:15:00Z","v":601,"vw":22.026667},{"c":22.04,"h":22.04,"l":22.04,"n":5,"o":22.04,"t":"2026-10-21T19:30:00Z","v":302,"vw":22.04},{"c":22.05,"h":22.05,"l":22.045,"n":5,"o":22.045,"t":"2026-10-21T19:45:00Z","v":330,"vw":22.047183},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-22T13:15:00Z","v":500,"vw":22.03},{"c":21.99,"h":21.99,"l":21.9899,"n":9,"o":21.99,"t":"2026-10-22T13:30:00Z","v":6022,"vw":21.989992},{"c":21.9101,"h":21.9101,"l":21.9101,"n":1,"o":21.9101,"t":"2026-10-22T14:00:00Z","v":400,"vw":21.9101},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-22T14:30:00Z","v":200,"vw":21.79},{"c":21.7701,"h":21.7701,"l":21.76,"n":9,"o":21.77,"t":"2026-10-22T14:45:00Z","v":1406,"vw":21.767919},{"c":21.72,"h":21.72,"l":21.72,"n":3,"o":21.72,"t":"2026-10-22T15:00:00Z","v":183,"vw":21.72},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-22T15:15:00Z","v":264,"vw":21.69},{"c":21.72,"h":21.72,"l":21.705,"n":4,"o":21.705,"t":"2026-10-22T15:45:00Z","v":508,"vw":21.711667},{"c":21.7771,"h":21.7771,"l":21.7771,"n":1,"o":21.7771,"t":"2026-10-22T16:15:00Z","v":152,"vw":21.7771},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-22T16:30:00Z","v":100,"vw":21.75},{"c":21.745,"h":21.745,"l":21.745,"n":2,"o":21.745,"t":"2026-10-22T16:45:00Z","v":231,"vw":21.745},{"c":21.745,"h":21.745,"l":21.745,"n":2,"o":21.745,"t":"2026-10-22T17:00:00Z","v":131,"vw":21.745},{"c":21.77,"h":21.7719,"l":21.75,"n":5,"o":21.76,"t":"2026-10-22T17:15:00Z","v":1277,"vw":21.760001},{"c":21.839,"h":21.839,"l":21.765,"n":9,"o":21.77,"t":"2026-10-22T17:30:00Z","v":738,"vw":21.797229},{"c":21.74,"h":21.74,"l":21.71,"n":4,"o":21.71,"t":"2026-10-22T18:00:00Z","v":836,"vw":21.717215},{"c":21.755,"h":21.755,"l":21.755,"n":1,"o":21.755,"t":"2026-10-22T18:15:00Z","v":100,"vw":21.755},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-10-22T18:30:00Z","v":100,"vw":21.735},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-22T18:45:00Z","v":102,"vw":21.75},{"c":21.75,"h":21.75,"l":21.71,"n":6,"o":21.73,"t":"2026-10-22T19:00:00Z","v":417,"vw":21.729277},{"c":21.75,"h":21.75,"l":21.745,"n":2,"o":21.745,"t":"2026-10-22T19:15:00Z","v":200,"vw":21.7475},{"c":21.78,"h":21.78,"l":21.74,"n":16,"o":21.74,"t":"2026-10-22T19:45:00Z","v":1180,"vw":21.772761},{"c":21.78,"h":21.82,"l":21.78,"n":4,"o":21.82,"t":"2026-10-22T20:00:00Z","v":2104,"vw":21.81509},{"c":21.48,"h":21.52,"l":21.48,"n":9,"o":21.52,"t":"2026-10-23T13:30:00Z","v":1122,"vw":21.512063},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-23T13:45:00Z","v":300,"vw":21.5},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-23T14:00:00Z","v":400,"vw":21.53},{"c":21.51,"h":21.51,"l":21.51,"n":7,"o":21.51,"t":"2026-10-23T14:15:00Z","v":838,"vw":21.51},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-23T15:00:00Z","v":100,"vw":21.6},{"c":21.6199,"h":21.6199,"l":21.6199,"n":4,"o":21.6199,"t":"2026-10-23T15:45:00Z","v":2275,"vw":21.6199},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-23T16:00:00Z","v":120,"vw":21.66},{"c":21.64,"h":21.645,"l":21.64,"n":3,"o":21.645,"t":"2026-10-23T16:15:00Z","v":212,"vw":21.6425},{"c":21.6,"h":21.625,"l":21.6,"n":3,"o":21.6,"t":"2026-10-23T16:30:00Z","v":400,"vw":21.6125},{"c":21.61,"h":21.61,"l":21.601,"n":4,"o":21.601,"t":"2026-10-23T16:45:00Z","v":538,"vw":21.6055}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.65,"premium":1.8056078642131714,"strike":20.735980339467073,"iv":0.5373203381096157,"gamma":0.11310444938649943,"theta":-0.02255113135188771,"vega":0.021879206446659836,"rho":0.009323510067899885,"breakevenPct":4.310912557520792},{"delta":0.7,"premium":1.9423955546489704,"strike":20.394011113377573,"iv":0.5008457115364684,"gamma":0.11329837726986029,"theta":-0.019993932681267725,"vega":0.02042771072138999,"rho":0.010052873706061251,"breakevenPct":3.3614376123394063},{"delta":0.75,"premium":2.0791832450847694,"strike":20.052041887288077,"iv":0.4643710849633209,"gamma":0.11349230515322117,"theta":-0.01743673401064774,"vega":0.018976214996120143,"rho":0.010782237344222616,"breakevenPct":2.411962667158018},{"delta":0.8,"premium":2.2226981311176055,"strike":19.77691248887708,"iv":0.42186972407791784,"gamma":0.10177032441940308,"theta":-0.013990885935111438,"vega":0.01600327722874425,"rho":0.011527732563148575,"breakevenPct":1.8029181860004067},{"delta":0.85,"premium":2.367420547135275,"strike":19.51378082339041,"iv":0.37828656583911524,"gamma":0.08790944096687664,"theta":-0.010385525506030086,"vega":0.012757240982287525,"rho":0.012276123396925478,"breakevenPct":1.2549808909101563},{"delta":0.9,"premium":2.512142963152945,"strike":19.250649157903737,"iv":0.3347034076003125,"gamma":0.07404855751435016,"theta":-0.006780165076948723,"vega":0.009511204735830794,"rho":0.013024514230702385,"breakevenPct":0.7070435958199046}],"put":[{"delta":0.15,"premium":1.2328422460140767,"strike":14.059186762370388,"iv":2.0395109256072663,"gamma":0.019196094420538087,"theta":-0.04926121122002062,"vega":0.01375886694153168,"rho":-0.003482154764410155,"breakevenPct":40.64625397336274},{"delta":0.2,"premium":1.3324608932675877,"strike":14.811025609566698,"iv":1.9149676700024207,"gamma":0.02644188972983032,"theta":-0.04623132079345727,"vega":0.013943493553123597,"rho":-0.004401103646172845,"breakevenPct":37.6281132980143},{"delta":0.25,"premium":1.4320795405210986,"strike":15.562864456763009,"iv":1.7904244143975754,"gamma":0.033687685039122554,"theta":-0.04320143036689392,"vega":0.014128120164715513,"rho":-0.005320052527935536,"breakevenPct":34.60997262266585},{"delta":0.3,"premium":1.5316981877746096,"strike":16.31470330395932,"iv":1.66588115879273,"gamma":0.04093348034841479,"theta":-0.04017153994033057,"vega":0.01431274677630743,"rho":-0.006239001409698226,"breakevenPct":31.59183194731741},{"delta":0.35,"premium":1.6313168350281209,"strike":17.06654215115563,"iv":1.5413379031878847,"gamma":0.04817927565770702,"theta":-0.03714164951376722,"vega":0.014497373387899345,"rho":-0.007157950291460917,"breakevenPct":28.57369127196896},{"delta":0.4,"premium":1.7309354822816319,"strike":17.81838099835194,"iv":1.416794647583039,"gamma":0.055425070966999265,"theta":-0.03411175908720387,"vega":0.014681999999491262,"rho":-0.008076899173223608,"breakevenPct":25.555550596620513},{"delta":0.45,"premium":1.8305541295351428,"strike":18.570219845548248,"iv":1.2922513919781937,"gamma":0.0626708662762915,"theta":-0.031081868660640517,"vega":0.014866626611083178,"rho":-0.0089958480549863,"breakevenPct":22.53740992127207},{"delta":0.5,"premium":1.930172776788654,"strike":19.32205869274456,"iv":1.1677081363733484,"gamma":0.06991666158558373,"theta":-0.028051978234077166,"vega":0.015051253222675094,"rho":-0.00991479693674899,"breakevenPct":19.519269245923624},{"delta":0.55,"premium":2.0297914240421653,"strike":20.07389753994087,"iv":1.0431648807685028,"gamma":0.07716245689487596,"theta":-0.025022087807513818,"vega":0.015235879834267012,"rho":-0.010833745818511679,"breakevenPct":16.50112857057518},{"delta":0.6,"premium":2.129410071295676,"strike":20.825736387137177,"iv":0.9186216251636576,"gamma":0.08440825220416819,"theta":-0.02199219738095047,"vega":0.015420506445858927,"rho":-0.011752694700274369,"breakevenPct":13.482987895226739},{"delta":0.65,"premium":2.2290287185491873,"strike":21.577575234333487,"iv":0.7940783695588121,"gamma":0.09165404751346043,"theta":-0.018962306954387116,"vega":0.015605133057450845,"rho":-0.01267164358203706,"breakevenPct":10.46484721987829},{"delta":0.7,"premium":2.328647365802698,"strike":22.329414081529798,"iv":0.6695351139539667,"gamma":0.09889984282275265,"theta":-0.01593241652782377,"vega":0.01578975966904276,"rho":-0.013590592463799749,"breakevenPct":7.446706544529853},{"delta":0.75,"premium":2.4282660130562093,"strike":23.08125292872611,"iv":0.5449918583491211,"gamma":0.10614563813204489,"theta":-0.012902526101260414,"vega":0.015974386280634675,"rho":-0.014509541345562442,"breakevenPct":4.428565869181398},{"delta":0.8,"premium":2.52788466030972,"strike":23.83309177592242,"iv":0.42044860274427576,"gamma":0.11339143344133713,"theta":-0.009872635674697067,"vega":0.016159012892226595,"rho":-0.015428490227325132,"breakevenPct":1.4104251938329568},{"delta":0.85,"premium":4.339297658862877,"strike":25.78929765886288,"iv":0.5547615384615385,"gamma":0.0721973244147157,"theta":-0.011249832775919734,"vega":0.013950167224080266,"rho":-0.01761863046660102,"breakevenPct":0.7403979639056}]},"raw":{"call":[{"delta":0.65,"premium":1.8056078642131714,"strike":20.735980339467073,"iv":0.5373203381096157,"gamma":0.11310444938649943,"theta":-0.02255113135188771,"vega":0.021879206446659836,"rho":0.009323510067899885,"breakevenPct":4.310912557520792},{"delta":0.7,"premium":1.9423955546489704,"strike":20.394011113377573,"iv":0.5008457115364684,"gamma":0.11329837726986029,"theta":-0.019993932681267725,"vega":0.02042771072138999,"rho":0.010052873706061251,"breakevenPct":3.3614376123394063},{"delta":0.75,"premium":2.0791832450847694,"strike":20.052041887288077,"iv":0.4643710849633209,"gamma":0.11349230515322117,"theta":-0.01743673401064774,"vega":0.018976214996120143,"rho":0.010782237344222616,"breakevenPct":2.411962667158018},{"delta":0.8,"premium":2.2226981311176055,"strike":19.77691248887708,"iv":0.42186972407791784,"gamma":0.10177032441940308,"theta":-0.013990885935111438,"vega":0.01600327722874425,"rho":0.011527732563148575,"breakevenPct":1.8029181860004067},{"delta":0.85,"premium":2.367420547135275,"strike":19.51378082339041,"iv":0.37828656583911524,"gamma":0.08790944096687664,"theta":-0.010385525506030086,"vega":0.012757240982287525,"rho":0.012276123396925478,"breakevenPct":1.2549808909101563},{"delta":0.9,"premium":2.512142963152945,"strike":19.250649157903737,"iv":0.3347034076003125,"gamma":0.07404855751435016,"theta":-0.006780165076948723,"vega":0.009511204735830794,"rho":0.013024514230702385,"breakevenPct":0.7070435958199046}],"put":[{"delta":0.15,"premium":1.2328422460140767,"strike":14.059186762370388,"iv":2.0395109256072663,"gamma":0.019196094420538087,"theta":-0.04926121122002062,"vega":0.01375886694153168,"rho":-0.003482154764410155,"breakevenPct":40.64625397336274},{"delta":0.2,"premium":1.3324608932675877,"strike":14.811025609566698,"iv":1.9149676700024207,"gamma":0.02644188972983032,"theta":-0.04623132079345727,"vega":0.013943493553123597,"rho":-0.004401103646172845,"breakevenPct":37.6281132980143},{"delta":0.25,"premium":1.4320795405210986,"strike":15.562864456763009,"iv":1.7904244143975754,"gamma":0.033687685039122554,"theta":-0.04320143036689392,"vega":0.014128120164715513,"rho":-0.005320052527935536,"breakevenPct":34.60997262266585},{"delta":0.3,"premium":1.5316981877746096,"strike":16.31470330395932,"iv":1.66588115879273,"gamma":0.04093348034841479,"theta":-0.04017153994033057,"vega":0.01431274677630743,"rho":-0.006239001409698226,"breakevenPct":31.59183194731741},{"delta":0.35,"premium":1.6313168350281209,"strike":17.06654215115563,"iv":1.5413379031878847,"gamma":0.04817927565770702,"theta":-0.03714164951376722,"vega":0.014497373387899345,"rho":-0.007157950291460917,"breakevenPct":28.57369127196896},{"delta":0.4,"premium":1.7309354822816319,"strike":17.81838099835194,"iv":1.416794647583039,"gamma":0.055425070966999265,"theta":-0.03411175908720387,"vega":0.014681999999491262,"rho":-0.008076899173223608,"breakevenPct":25.555550596620513},{"delta":0.45,"premium":1.8305541295351428,"strike":18.570219845548248,"iv":1.2922513919781937,"gamma":0.0626708662762915,"theta":-0.031081868660640517,"vega":0.014866626611083178,"rho":-0.0089958480549863,"breakevenPct":22.53740992127207},{"delta":0.5,"premium":1.930172776788654,"strike":19.32205869274456,"iv":1.1677081363733484,"gamma":0.06991666158558373,"theta":-0.028051978234077166,"vega":0.015051253222675094,"rho":-0.00991479693674899,"breakevenPct":19.519269245923624},{"delta":0.55,"premium":2.0297914240421653,"strike":20.07389753994087,"iv":1.0431648807685028,"gamma":0.07716245689487596,"theta":-0.025022087807513818,"vega":0.015235879834267012,"rho":-0.010833745818511679,"breakevenPct":16.50112857057518},{"delta":0.6,"premium":2.129410071295676,"strike":20.825736387137177,"iv":0.9186216251636576,"gamma":0.08440825220416819,"theta":-0.02199219738095047,"vega":0.015420506445858927,"rho":-0.011752694700274369,"breakevenPct":13.482987895226739},{"delta":0.65,"premium":2.2290287185491873,"strike":21.577575234333487,"iv":0.7940783695588121,"gamma":0.09165404751346043,"theta":-0.018962306954387116,"vega":0.015605133057450845,"rho":-0.01267164358203706,"breakevenPct":10.46484721987829},{"delta":0.7,"premium":2.328647365802698,"strike":22.329414081529798,"iv":0.6695351139539667,"gamma":0.09889984282275265,"theta":-0.01593241652782377,"vega":0.01578975966904276,"rho":-0.013590592463799749,"breakevenPct":7.446706544529853},{"delta":0.75,"premium":2.4282660130562093,"strike":23.08125292872611,"iv":0.5449918583491211,"gamma":0.10614563813204489,"theta":-0.012902526101260414,"vega":0.015974386280634675,"rho":-0.014509541345562442,"breakevenPct":4.428565869181398},{"delta":0.8,"premium":2.52788466030972,"strike":23.83309177592242,"iv":0.42044860274427576,"gamma":0.11339143344133713,"theta":-0.009872635674697067,"vega":0.016159012892226595,"rho":-0.015428490227325132,"breakevenPct":1.4104251938329568},{"delta":0.85,"premium":4.339297658862877,"strike":25.78929765886288,"iv":0.5547615384615385,"gamma":0.0721973244147157,"theta":-0.011249832775919734,"vega":0.013950167224080266,"rho":-0.01761863046660102,"breakevenPct":0.7403979639056}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}