{"symbol":"FID","url":"https://intraalpha.com/companies/FID","capturedAt":"2026-10-22T23:49:57.944Z","state":"ready","quote":{"symbol":"FID","last_price":22.47,"prev_close":22.615,"regular_close":22.47,"change":-0.145,"change_pct":-0.6412,"regular_change":-0.145,"regular_change_pct":-0.6412,"extended_change":0,"extended_change_pct":0,"bid":15.83,"ask":29.75,"bid_size":100,"ask_size":100,"volume":8163,"vwap":22.484029,"open":22.4,"high":22.55,"low":22.4,"close":22.47,"trade_count":89,"last_trade_at":"2026-10-22T20:00:00.521710009Z","last_quote_at":"2026-10-22T20:10:23.004395952Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:57.29234922-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":166600000,"net_expense_ratio":0.006,"portfolio_turnover":0.51,"dividend_yield":0.0339,"inception_date":"2013-08-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:47.688507+00:00"},"optionObservedAt":"2026-10-22T19:59:15.017Z","bars":[{"c":22.3186,"h":22.3186,"l":22.3186,"n":3,"o":22.3186,"t":"2026-10-15T14:05:00Z","v":770,"vw":22.3186},{"c":22.2403,"h":22.2403,"l":22.2403,"n":3,"o":22.2403,"t":"2026-10-15T14:15:00Z","v":177,"vw":22.2403},{"c":22.2937,"h":22.301,"l":22.28,"n":8,"o":22.301,"t":"2026-10-15T14:40:00Z","v":657,"vw":22.291612},{"c":22.28,"h":22.28,"l":22.28,"n":4,"o":22.28,"t":"2026-10-15T14:55:00Z","v":440,"vw":22.28},{"c":22.28,"h":22.28,"l":22.27,"n":5,"o":22.28,"t":"2026-10-15T15:50:00Z","v":473,"vw":22.275},{"c":22.305,"h":22.305,"l":22.305,"n":1,"o":22.305,"t":"2026-10-15T16:10:00Z","v":1025,"vw":22.305},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-15T17:15:00Z","v":103,"vw":22.33},{"c":22.42,"h":22.42,"l":22.36,"n":7,"o":22.36,"t":"2026-10-15T17:50:00Z","v":443,"vw":22.404795},{"c":22.355,"h":22.355,"l":22.355,"n":1,"o":22.355,"t":"2026-10-15T18:20:00Z","v":151,"vw":22.355},{"c":22.37,"h":22.37,"l":22.32,"n":9,"o":22.37,"t":"2026-10-15T18:50:00Z","v":2047,"vw":22.3525},{"c":22.4099,"h":22.41,"l":22.4,"n":5,"o":22.4,"t":"2026-10-15T19:35:00Z","v":2093,"vw":22.408987},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-15T19:45:00Z","v":578,"vw":22.37},{"c":22.375,"h":22.375,"l":22.375,"n":2,"o":22.375,"t":"2026-10-15T19:50:00Z","v":204,"vw":22.375},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-16T13:25:00Z","v":441,"vw":22.45},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-16T13:30:00Z","v":2502,"vw":22.43},{"c":22.47,"h":22.52,"l":22.47,"n":3,"o":22.52,"t":"2026-10-16T13:45:00Z","v":555,"vw":22.497829},{"c":22.471,"h":22.471,"l":22.471,"n":3,"o":22.471,"t":"2026-10-16T14:05:00Z","v":2002,"vw":22.471},{"c":22.5275,"h":22.5275,"l":22.52,"n":2,"o":22.52,"t":"2026-10-16T14:10:00Z","v":713,"vw":22.524849},{"c":22.48,"h":22.4802,"l":22.48,"n":11,"o":22.48,"t":"2026-10-16T14:20:00Z","v":1662,"vw":22.480059},{"c":22.5881,"h":22.5881,"l":22.5881,"n":2,"o":22.5881,"t":"2026-10-16T15:10:00Z","v":182,"vw":22.5881},{"c":22.495,"h":22.495,"l":22.495,"n":1,"o":22.495,"t":"2026-10-16T15:50:00Z","v":447,"vw":22.495},{"c":22.425,"h":22.425,"l":22.425,"n":1,"o":22.425,"t":"2026-10-16T17:15:00Z","v":200,"vw":22.425},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-16T17:45:00Z","v":450,"vw":22.47},{"c":22.42,"h":22.44,"l":22.42,"n":2,"o":22.44,"t":"2026-10-16T18:05:00Z","v":200,"vw":22.43},{"c":22.43,"h":22.45,"l":22.43,"n":9,"o":22.45,"t":"2026-10-16T18:50:00Z","v":1222,"vw":22.441304},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-16T19:30:00Z","v":413,"vw":22.41},{"c":22.476,"h":22.476,"l":22.476,"n":1,"o":22.476,"t":"2026-10-16T19:50:00Z","v":535,"vw":22.476},{"c":22.43,"h":22.43,"l":22.43,"n":10,"o":22.43,"t":"2026-10-16T19:55:00Z","v":563,"vw":22.43},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-19T13:30:00Z","v":1031,"vw":22.49},{"c":22.4844,"h":22.4844,"l":22.4844,"n":2,"o":22.4844,"t":"2026-10-19T14:15:00Z","v":308,"vw":22.4844},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-19T15:15:00Z","v":2410,"vw":22.42},{"c":22.54,"h":22.54,"l":22.47,"n":18,"o":22.51,"t":"2026-10-19T15:25:00Z","v":8875,"vw":22.4815},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-19T15:30:00Z","v":3490,"vw":22.5},{"c":22.54,"h":22.54,"l":22.48,"n":4,"o":22.48,"t":"2026-10-19T15:35:00Z","v":1811,"vw":22.499878},{"c":22.52,"h":22.52,"l":22.4327,"n":4,"o":22.52,"t":"2026-10-19T15:40:00Z","v":770,"vw":22.505148},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-19T15:55:00Z","v":867,"vw":22.47},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2026-10-19T16:00:00Z","v":900,"vw":22.53},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-19T16:05:00Z","v":100,"vw":22.48},{"c":22.5,"h":22.52,"l":22.5,"n":4,"o":22.52,"t":"2026-10-19T16:25:00Z","v":509,"vw":22.512334},{"c":22.5,"h":22.52,"l":22.4327,"n":3,"o":22.4327,"t":"2026-10-19T16:55:00Z","v":59047,"vw":22.499833},{"c":22.42,"h":22.42,"l":22.42,"n":3,"o":22.42,"t":"2026-10-19T17:05:00Z","v":279,"vw":22.42},{"c":22.421,"h":22.421,"l":22.421,"n":4,"o":22.421,"t":"2026-10-19T17:10:00Z","v":626,"vw":22.421},{"c":22.5,"h":22.5,"l":22.42,"n":6,"o":22.42,"t":"2026-10-19T17:15:00Z","v":521,"vw":22.468},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-19T17:35:00Z","v":200,"vw":22.5},{"c":22.455,"h":22.455,"l":22.455,"n":1,"o":22.455,"t":"2026-10-19T17:55:00Z","v":110,"vw":22.455},{"c":22.455,"h":22.455,"l":22.455,"n":1,"o":22.455,"t":"2026-10-19T18:00:00Z","v":131,"vw":22.455},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-19T18:15:00Z","v":400,"vw":22.46},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-10-19T18:25:00Z","v":4373,"vw":22.465},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-19T19:10:00Z","v":435,"vw":22.47},{"c":22.4101,"h":22.4101,"l":22.4101,"n":1,"o":22.4101,"t":"2026-10-19T19:30:00Z","v":686,"vw":22.4101},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-19T19:40:00Z","v":2406,"vw":22.51},{"c":22.49,"h":22.49,"l":22.46,"n":2,"o":22.46,"t":"2026-10-19T19:45:00Z","v":1375,"vw":22.487535},{"c":22.42,"h":22.43,"l":22.42,"n":14,"o":22.43,"t":"2026-10-19T19:50:00Z","v":1700,"vw":22.421176},{"c":22.4376,"h":22.4376,"l":22.4376,"n":1,"o":22.4376,"t":"2026-10-19T20:55:00Z","v":100000,"vw":22.4376},{"c":22.495,"h":22.495,"l":22.495,"n":1,"o":22.495,"t":"2026-10-20T13:50:00Z","v":208,"vw":22.495},{"c":22.4711,"h":22.4711,"l":22.4711,"n":1,"o":22.4711,"t":"2026-10-20T13:55:00Z","v":150,"vw":22.4711},{"c":22.4949,"h":22.4949,"l":22.4949,"n":2,"o":22.4949,"t":"2026-10-20T14:05:00Z","v":120,"vw":22.4949},{"c":22.4701,"h":22.471,"l":22.4701,"n":2,"o":22.471,"t":"2026-10-20T14:30:00Z","v":227,"vw":22.470496},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-20T14:35:00Z","v":264,"vw":22.53},{"c":22.542,"h":22.542,"l":22.542,"n":1,"o":22.542,"t":"2026-10-20T14:40:00Z","v":299,"vw":22.542},{"c":22.525,"h":22.525,"l":22.525,"n":1,"o":22.525,"t":"2026-10-20T14:50:00Z","v":700,"vw":22.525},{"c":22.522,"h":22.522,"l":22.522,"n":1,"o":22.522,"t":"2026-10-20T15:05:00Z","v":332,"vw":22.522},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-20T15:15:00Z","v":328,"vw":22.5},{"c":22.475,"h":22.475,"l":22.475,"n":1,"o":22.475,"t":"2026-10-20T15:40:00Z","v":523,"vw":22.475},{"c":22.485,"h":22.485,"l":22.485,"n":1,"o":22.485,"t":"2026-10-20T15:45:00Z","v":149,"vw":22.485},{"c":22.5002,"h":22.5002,"l":22.5002,"n":1,"o":22.5002,"t":"2026-10-20T16:50:00Z","v":201,"vw":22.5002},{"c":22.43,"h":22.55,"l":22.43,"n":6,"o":22.53,"t":"2026-10-20T17:25:00Z","v":1141,"vw":22.499542},{"c":22.54,"h":22.58,"l":22.54,"n":24,"o":22.54,"t":"2026-10-20T17:50:00Z","v":7911,"vw":22.57132},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-20T19:35:00Z","v":9175,"vw":22.57},{"c":22.535,"h":22.535,"l":22.535,"n":1,"o":22.535,"t":"2026-10-20T19:45:00Z","v":177,"vw":22.535},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-20T19:50:00Z","v":153,"vw":22.54},{"c":22.61,"h":22.61,"l":22.61,"n":5,"o":22.61,"t":"2026-10-21T13:30:00Z","v":683,"vw":22.61},{"c":22.5895,"h":22.5895,"l":22.5895,"n":1,"o":22.5895,"t":"2026-10-21T14:10:00Z","v":300,"vw":22.5895},{"c":22.67,"h":22.67,"l":22.62,"n":2,"o":22.62,"t":"2026-10-21T14:40:00Z","v":257,"vw":22.639455},{"c":22.6599,"h":22.66,"l":22.6599,"n":2,"o":22.66,"t":"2026-10-21T15:00:00Z","v":437,"vw":22.659923},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-21T15:15:00Z","v":313,"vw":22.62},{"c":22.6799,"h":22.6799,"l":22.6799,"n":1,"o":22.6799,"t":"2026-10-21T15:40:00Z","v":125,"vw":22.6799},{"c":22.625,"h":22.625,"l":22.625,"n":1,"o":22.625,"t":"2026-10-21T15:55:00Z","v":100,"vw":22.625},{"c":22.67,"h":22.67,"l":22.66,"n":9,"o":22.66,"t":"2026-10-21T16:20:00Z","v":997,"vw":22.665501},{"c":22.61,"h":22.61,"l":22.575,"n":3,"o":22.575,"t":"2026-10-21T19:15:00Z","v":294,"vw":22.587238},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-10-21T19:35:00Z","v":5684,"vw":22.62},{"c":22.6195,"h":22.71,"l":22.6195,"n":22,"o":22.62,"t":"2026-10-21T19:40:00Z","v":4737,"vw":22.632714},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-22T13:30:00Z","v":1000,"vw":22.4},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-10-22T14:15:00Z","v":154,"vw":22.465},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-22T15:50:00Z","v":872,"vw":22.4},{"c":22.4036,"h":22.4036,"l":22.4036,"n":1,"o":22.4036,"t":"2026-10-22T16:05:00Z","v":390,"vw":22.4036},{"c":22.458,"h":22.458,"l":22.458,"n":1,"o":22.458,"t":"2026-10-22T16:55:00Z","v":216,"vw":22.458},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-22T17:15:00Z","v":224,"vw":22.48},{"c":22.495,"h":22.55,"l":22.45,"n":3,"o":22.45,"t":"2026-10-22T17:20:00Z","v":707,"vw":22.501782},{"c":22.5232,"h":22.5232,"l":22.5232,"n":1,"o":22.5232,"t":"2026-10-22T18:15:00Z","v":448,"vw":22.5232},{"c":22.54,"h":22.54,"l":22.53,"n":24,"o":22.53,"t":"2026-10-22T19:45:00Z","v":3446,"vw":22.533145},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-22T20:00:00Z","v":200,"vw":22.47}],"history":[{"c":17.4311,"h":17.51,"l":17.38,"n":72,"o":17.47,"t":"2024-10-21T04:00:00Z","v":7663,"vw":17.456528},{"c":17.26,"h":17.33,"l":17.24,"n":66,"o":17.2447,"t":"2024-10-22T04:00:00Z","v":15184,"vw":17.286642},{"c":17.1861,"h":17.26,"l":17.1019,"n":43,"o":17.18,"t":"2024-10-23T04:00:00Z","v":8874,"vw":17.175329},{"c":17.18,"h":17.2506,"l":17.17,"n":70,"o":17.22,"t":"2024-10-24T04:00:00Z","v":6931,"vw":17.196179},{"c":17.16,"h":17.23,"l":17.065,"n":82,"o":17.2017,"t":"2024-10-25T04:00:00Z","v":13782,"vw":17.131884},{"c":17.23,"h":17.3099,"l":17.19,"n":48,"o":17.19,"t":"2024-10-28T04:00:00Z","v":8474,"vw":17.265685},{"c":17.16,"h":17.2115,"l":17.121,"n":58,"o":17.21,"t":"2024-10-29T04:00:00Z","v":11720,"vw":17.175439},{"c":17.09,"h":17.162,"l":17.08,"n":50,"o":17.13,"t":"2024-10-30T04:00:00Z","v":14335,"vw":17.100357},{"c":17.11,"h":17.11,"l":17.035,"n":44,"o":17.11,"t":"2024-10-31T04:00:00Z","v":11238,"vw":17.064536},{"c":17.095,"h":17.191,"l":17.05,"n":54,"o":17.18,"t":"2024-11-01T04:00:00Z","v":4508,"vw":17.106733},{"c":17.16,"h":17.22,"l":17.1001,"n":93,"o":17.18,"t":"2024-11-04T05:00:00Z","v":10730,"vw":17.152725},{"c":17.24,"h":17.26,"l":17.1078,"n":51,"o":17.11,"t":"2024-11-05T05:00:00Z","v":4028,"vw":17.184719},{"c":16.93,"h":17.05,"l":16.88,"n":49,"o":17.05,"t":"2024-11-06T05:00:00Z","v":5169,"vw":16.946934},{"c":17.2,"h":17.2,"l":17.1,"n":67,"o":17.15,"t":"2024-11-07T05:00:00Z","v":8191,"vw":17.147162},{"c":17,"h":17.09,"l":16.9413,"n":42,"o":17.03,"t":"2024-11-08T05:00:00Z","v":5405,"vw":17.008196},{"c":17.06,"h":17.0891,"l":17,"n":76,"o":17.05,"t":"2024-11-11T05:00:00Z","v":16819,"vw":17.058803},{"c":16.8,"h":16.92,"l":16.7201,"n":59,"o":16.92,"t":"2024-11-12T05:00:00Z","v":11172,"vw":16.827911},{"c":16.74,"h":16.77,"l":16.6669,"n":60,"o":16.77,"t":"2024-11-13T05:00:00Z","v":12155,"vw":16.717944},{"c":16.63,"h":16.7837,"l":16.63,"n":114,"o":16.72,"t":"2024-11-14T05:00:00Z","v":45163,"vw":16.720498},{"c":16.74,"h":16.74,"l":16.68,"n":51,"o":16.72,"t":"2024-11-15T05:00:00Z","v":7970,"vw":16.700599},{"c":16.79,"h":16.8799,"l":16.7,"n":73,"o":16.7,"t":"2024-11-18T05:00:00Z","v":12973,"vw":16.824079},{"c":16.82,"h":16.8384,"l":16.69,"n":57,"o":16.755,"t":"2024-11-19T05:00:00Z","v":11788,"vw":16.782101},{"c":16.7987,"h":16.84,"l":16.76,"n":53,"o":16.7962,"t":"2024-11-20T05:00:00Z","v":10254,"vw":16.786503},{"c":16.87,"h":16.9341,"l":16.7301,"n":96,"o":16.87,"t":"2024-11-21T05:00:00Z","v":17582,"vw":16.884752},{"c":16.92,"h":16.9899,"l":16.92,"n":37,"o":16.95,"t":"2024-11-22T05:00:00Z","v":6945,"vw":16.950397},{"c":16.965,"h":17.03,"l":16.8904,"n":48,"o":17.03,"t":"2024-11-25T05:00:00Z","v":12468,"vw":16.953016},{"c":16.83,"h":16.9199,"l":16.781,"n":67,"o":16.89,"t":"2024-11-26T05:00:00Z","v":30954,"vw":16.83135},{"c":17.02,"h":17.03,"l":16.96,"n":43,"o":16.96,"t":"2024-11-27T05:00:00Z","v":4246,"vw":17.000206},{"c":17.095,"h":17.095,"l":17.0264,"n":50,"o":17.04,"t":"2024-11-29T05:00:00Z","v":18714,"vw":17.076028},{"c":17.03,"h":17.09,"l":16.9501,"n":45,"o":17.09,"t":"2024-12-02T05:00:00Z","v":2554,"vw":17.032495},{"c":17.095,"h":17.1209,"l":17.04,"n":44,"o":17.1,"t":"2024-12-03T05:00:00Z","v":7355,"vw":17.106767},{"c":17.08,"h":17.1,"l":17.0274,"n":85,"o":17.09,"t":"2024-12-04T05:00:00Z","v":20164,"vw":17.078045},{"c":17.25,"h":17.27,"l":17.15,"n":68,"o":17.15,"t":"2024-12-05T05:00:00Z","v":12988,"vw":17.21166},{"c":17.12,"h":17.24,"l":17.09,"n":51,"o":17.24,"t":"2024-12-06T05:00:00Z","v":16368,"vw":17.143603},{"c":17.17,"h":17.26,"l":17.1152,"n":62,"o":17.25,"t":"2024-12-09T05:00:00Z","v":8432,"vw":17.188219},{"c":16.92,"h":17.07,"l":16.92,"n":69,"o":17.07,"t":"2024-12-10T05:00:00Z","v":8508,"vw":16.999918},{"c":16.9622,"h":16.9898,"l":16.9346,"n":46,"o":16.98,"t":"2024-12-11T05:00:00Z","v":10047,"vw":16.954549},{"c":16.8428,"h":16.9,"l":16.8301,"n":62,"o":16.89,"t":"2024-12-12T05:00:00Z","v":14561,"vw":16.888572},{"c":16.59,"h":16.66,"l":16.5252,"n":59,"o":16.66,"t":"2024-12-13T05:00:00Z","v":15321,"vw":16.576852},{"c":16.46,"h":16.52,"l":16.46,"n":46,"o":16.51,"t":"2024-12-16T05:00:00Z","v":12342,"vw":16.515957},{"c":16.36,"h":16.3998,"l":16.33,"n":47,"o":16.33,"t":"2024-12-17T05:00:00Z","v":5543,"vw":16.3755},{"c":16.06,"h":16.37,"l":16.05,"n":71,"o":16.37,"t":"2024-12-18T05:00:00Z","v":12258,"vw":16.201008},{"c":16.06,"h":16.12,"l":15.92,"n":130,"o":16.12,"t":"2024-12-19T05:00:00Z","v":26355,"vw":16.037139},{"c":16.15,"h":16.1999,"l":16.01,"n":63,"o":16.01,"t":"2024-12-20T05:00:00Z","v":6235,"vw":16.15147},{"c":16.19,"h":16.19,"l":16.0766,"n":87,"o":16.11,"t":"2024-12-23T05:00:00Z","v":4150,"vw":16.136973},{"c":16.24,"h":16.29,"l":16.1855,"n":49,"o":16.24,"t":"2024-12-24T05:00:00Z","v":6692,"vw":16.249765},{"c":16.3,"h":16.31,"l":16.2774,"n":33,"o":16.28,"t":"2024-12-26T05:00:00Z","v":9737,"vw":16.29494},{"c":16.23,"h":16.2799,"l":16.21,"n":35,"o":16.23,"t":"2024-12-27T05:00:00Z","v":11379,"vw":16.237395},{"c":16.24,"h":16.27,"l":16.13,"n":154,"o":16.2,"t":"2024-12-30T05:00:00Z","v":49999,"vw":16.182339},{"c":16.28,"h":16.49,"l":16.23,"n":120,"o":16.49,"t":"2024-12-31T05:00:00Z","v":38180,"vw":16.328076},{"c":16.17,"h":16.28,"l":16.1303,"n":162,"o":16.26,"t":"2025-01-02T05:00:00Z","v":17703,"vw":16.186847},{"c":16.215,"h":16.33,"l":16.18,"n":135,"o":16.33,"t":"2025-01-03T05:00:00Z","v":26610,"vw":16.229671},{"c":16.2949,"h":16.38,"l":16.2949,"n":210,"o":16.33,"t":"2025-01-06T05:00:00Z","v":20626,"vw":16.339194},{"c":16.21,"h":16.3378,"l":16.21,"n":80,"o":16.3378,"t":"2025-01-07T05:00:00Z","v":18324,"vw":16.245034},{"c":16.1,"h":16.14,"l":16.0528,"n":62,"o":16.1,"t":"2025-01-08T05:00:00Z","v":16994,"vw":16.087773},{"c":15.84,"h":15.93,"l":15.8249,"n":72,"o":15.87,"t":"2025-01-10T05:00:00Z","v":12925,"vw":15.871363},{"c":15.83,"h":15.83,"l":15.75,"n":132,"o":15.76,"t":"2025-01-13T05:00:00Z","v":25168,"vw":15.781939},{"c":15.87,"h":15.87,"l":15.78,"n":137,"o":15.85,"t":"2025-01-14T05:00:00Z","v":44770,"vw":15.840786},{"c":16.04,"h":16.08,"l":15.9752,"n":120,"o":16.08,"t":"2025-01-15T05:00:00Z","v":17071,"vw":16.013697},{"c":16.09,"h":16.11,"l":15.9857,"n":80,"o":16,"t":"2025-01-16T05:00:00Z","v":20617,"vw":16.072003},{"c":16.17,"h":16.25,"l":16.15,"n":91,"o":16.15,"t":"2025-01-17T05:00:00Z","v":19790,"vw":16.201576},{"c":16.33,"h":16.36,"l":16.2701,"n":89,"o":16.28,"t":"2025-01-21T05:00:00Z","v":14367,"vw":16.305104},{"c":16.18,"h":16.2197,"l":16.18,"n":61,"o":16.2197,"t":"2025-01-22T05:00:00Z","v":8787,"vw":16.199535},{"c":16.28,"h":16.28,"l":16.19,"n":166,"o":16.19,"t":"2025-01-23T05:00:00Z","v":20704,"vw":16.258676},{"c":16.3,"h":16.3247,"l":16.2847,"n":68,"o":16.3,"t":"2025-01-24T05:00:00Z","v":8199,"vw":16.309026},{"c":16.31,"h":16.35,"l":16.26,"n":96,"o":16.35,"t":"2025-01-27T05:00:00Z","v":20369,"vw":16.289578},{"c":16.25,"h":16.26,"l":16.2101,"n":71,"o":16.2478,"t":"2025-01-28T05:00:00Z","v":13211,"vw":16.22705},{"c":16.28,"h":16.28,"l":16.2008,"n":49,"o":16.25,"t":"2025-01-29T05:00:00Z","v":10571,"vw":16.241795},{"c":16.3847,"h":16.45,"l":16.3847,"n":101,"o":16.39,"t":"2025-01-30T05:00:00Z","v":17945,"vw":16.432739},{"c":16.23,"h":16.3828,"l":16.23,"n":44,"o":16.305,"t":"2025-01-31T05:00:00Z","v":2288,"vw":16.324516},{"c":16.115,"h":16.1473,"l":15.94,"n":96,"o":16.01,"t":"2025-02-03T05:00:00Z","v":7822,"vw":16.076312},{"c":16.26,"h":16.26,"l":16.1484,"n":91,"o":16.1484,"t":"2025-02-04T05:00:00Z","v":19587,"vw":16.244692},{"c":16.29,"h":16.32,"l":16.27,"n":67,"o":16.29,"t":"2025-02-05T05:00:00Z","v":19165,"vw":16.299335},{"c":16.35,"h":16.36,"l":16.3,"n":77,"o":16.36,"t":"2025-02-06T05:00:00Z","v":11905,"vw":16.324675},{"c":16.25,"h":16.34,"l":16.22,"n":71,"o":16.32,"t":"2025-02-07T05:00:00Z","v":16253,"vw":16.260337},{"c":16.36,"h":16.36,"l":16.31,"n":49,"o":16.32,"t":"2025-02-10T05:00:00Z","v":9794,"vw":16.332616},{"c":16.37,"h":16.37,"l":16.28,"n":129,"o":16.28,"t":"2025-02-11T05:00:00Z","v":32874,"vw":16.349724},{"c":16.46,"h":16.46,"l":16.31,"n":56,"o":16.31,"t":"2025-02-12T05:00:00Z","v":7651,"vw":16.429378},{"c":16.54,"h":16.58,"l":16.46,"n":125,"o":16.46,"t":"2025-02-13T05:00:00Z","v":10600,"vw":16.546838},{"c":16.6,"h":16.62,"l":16.6,"n":78,"o":16.62,"t":"2025-02-14T05:00:00Z","v":10097,"vw":16.607998},{"c":16.61,"h":16.62,"l":16.59,"n":136,"o":16.62,"t":"2025-02-18T05:00:00Z","v":12414,"vw":16.607939},{"c":16.55,"h":16.5668,"l":16.5001,"n":56,"o":16.5593,"t":"2025-02-19T05:00:00Z","v":10046,"vw":16.532957},{"c":16.695,"h":16.71,"l":16.63,"n":116,"o":16.66,"t":"2025-02-20T05:00:00Z","v":15271,"vw":16.659323},{"c":16.6386,"h":16.7,"l":16.635,"n":57,"o":16.7,"t":"2025-02-21T05:00:00Z","v":6265,"vw":16.669057},{"c":16.73,"h":16.78,"l":16.71,"n":167,"o":16.76,"t":"2025-02-24T05:00:00Z","v":14260,"vw":16.741899},{"c":16.8791,"h":16.8939,"l":16.8303,"n":47,"o":16.88,"t":"2025-02-25T05:00:00Z","v":3439,"vw":16.852237},{"c":16.92,"h":16.96,"l":16.8835,"n":66,"o":16.92,"t":"2025-02-26T05:00:00Z","v":16513,"vw":16.929259},{"c":16.775,"h":16.86,"l":16.77,"n":68,"o":16.86,"t":"2025-02-27T05:00:00Z","v":15113,"vw":16.82061},{"c":16.7,"h":16.71,"l":16.6155,"n":74,"o":16.7,"t":"2025-02-28T05:00:00Z","v":18465,"vw":16.697709},{"c":16.76,"h":16.91,"l":16.67,"n":135,"o":16.85,"t":"2025-03-03T05:00:00Z","v":10608,"vw":16.845206},{"c":16.8459,"h":16.95,"l":16.7001,"n":68,"o":16.77,"t":"2025-03-04T05:00:00Z","v":9702,"vw":16.82677},{"c":17.09,"h":17.11,"l":17,"n":82,"o":17,"t":"2025-03-05T05:00:00Z","v":15984,"vw":17.080323},{"c":17.15,"h":17.2,"l":17.101,"n":217,"o":17.13,"t":"2025-03-06T05:00:00Z","v":9587,"vw":17.149787},{"c":17.3018,"h":17.32,"l":17.16,"n":123,"o":17.16,"t":"2025-03-07T05:00:00Z","v":12295,"vw":17.236},{"c":17.2,"h":17.25,"l":17.1089,"n":126,"o":17.2146,"t":"2025-03-10T04:00:00Z","v":19628,"vw":17.177265},{"c":17.18,"h":17.28,"l":17.09,"n":101,"o":17.26,"t":"2025-03-11T04:00:00Z","v":10899,"vw":17.18268},{"c":17.15,"h":17.19,"l":17.1,"n":235,"o":17.19,"t":"2025-03-12T04:00:00Z","v":25213,"vw":17.14631},{"c":17.19,"h":17.29,"l":17.14,"n":177,"o":17.14,"t":"2025-03-13T04:00:00Z","v":19567,"vw":17.191159},{"c":17.35,"h":17.35,"l":17.21,"n":319,"o":17.21,"t":"2025-03-14T04:00:00Z","v":15543,"vw":17.271793},{"c":17.5044,"h":17.53,"l":17.4269,"n":165,"o":17.4269,"t":"2025-03-17T04:00:00Z","v":11230,"vw":17.512329},{"c":17.48,"h":17.52,"l":17.45,"n":163,"o":17.47,"t":"2025-03-18T04:00:00Z","v":60338,"vw":17.488107},{"c":17.53,"h":17.5472,"l":17.45,"n":71,"o":17.5,"t":"2025-03-19T04:00:00Z","v":7420,"vw":17.495338},{"c":17.44,"h":17.44,"l":17.35,"n":349,"o":17.35,"t":"2025-03-20T04:00:00Z","v":54721,"vw":17.394008},{"c":17.2965,"h":17.32,"l":17.28,"n":78,"o":17.3,"t":"2025-03-21T04:00:00Z","v":14232,"vw":17.309397},{"c":17.2797,"h":17.34,"l":17.27,"n":229,"o":17.28,"t":"2025-03-24T04:00:00Z","v":12877,"vw":17.295362},{"c":17.35,"h":17.43,"l":17.34,"n":99,"o":17.41,"t":"2025-03-25T04:00:00Z","v":53294,"vw":17.414441},{"c":17.27,"h":17.355,"l":17.2617,"n":115,"o":17.33,"t":"2025-03-26T04:00:00Z","v":18605,"vw":17.334209},{"c":17.36,"h":17.4,"l":17.3247,"n":148,"o":17.3247,"t":"2025-03-27T04:00:00Z","v":11305,"vw":17.370607},{"c":17.3129,"h":17.36,"l":17.28,"n":221,"o":17.36,"t":"2025-03-28T04:00:00Z","v":23237,"vw":17.303951},{"c":17.25,"h":17.25,"l":17.151,"n":134,"o":17.16,"t":"2025-03-31T04:00:00Z","v":9782,"vw":17.182828},{"c":17.34,"h":17.3573,"l":17.22,"n":101,"o":17.27,"t":"2025-04-01T04:00:00Z","v":13703,"vw":17.312615},{"c":17.3,"h":17.33,"l":17.22,"n":218,"o":17.24,"t":"2025-04-02T04:00:00Z","v":41891,"vw":17.248274},{"c":17.38,"h":17.4601,"l":17.32,"n":244,"o":17.38,"t":"2025-04-03T04:00:00Z","v":52551,"vw":17.39233},{"c":16.56,"h":16.92,"l":16.56,"n":170,"o":16.92,"t":"2025-04-04T04:00:00Z","v":16703,"vw":16.682826},{"c":15.93,"h":16.39,"l":15.89,"n":277,"o":16.07,"t":"2025-04-07T04:00:00Z","v":21633,"vw":16.0215},{"c":15.86,"h":16.44,"l":15.79,"n":110,"o":16.44,"t":"2025-04-08T04:00:00Z","v":19449,"vw":16.121549},{"c":16.49,"h":16.7634,"l":15.96,"n":191,"o":16.02,"t":"2025-04-09T04:00:00Z","v":18866,"vw":16.361815},{"c":16.55,"h":16.58,"l":16.4,"n":108,"o":16.54,"t":"2025-04-10T04:00:00Z","v":28264,"vw":16.523605},{"c":16.96,"h":17.04,"l":16.7601,"n":77,"o":16.78,"t":"2025-04-11T04:00:00Z","v":8409,"vw":16.879571},{"c":17.18,"h":17.25,"l":17.05,"n":114,"o":17.07,"t":"2025-04-14T04:00:00Z","v":24522,"vw":17.154787},{"c":17.17,"h":17.3352,"l":17.17,"n":68,"o":17.2103,"t":"2025-04-15T04:00:00Z","v":14910,"vw":17.238644},{"c":17.26,"h":17.4206,"l":17.23,"n":74,"o":17.27,"t":"2025-04-16T04:00:00Z","v":13169,"vw":17.332879},{"c":17.44,"h":17.5696,"l":17.38,"n":88,"o":17.38,"t":"2025-04-17T04:00:00Z","v":19716,"vw":17.480969},{"c":17.46,"h":17.57,"l":17.3714,"n":78,"o":17.57,"t":"2025-04-21T04:00:00Z","v":10315,"vw":17.428183},{"c":17.83,"h":17.83,"l":17.63,"n":56,"o":17.63,"t":"2025-04-22T04:00:00Z","v":40473,"vw":17.720847},{"c":17.69,"h":17.86,"l":17.66,"n":140,"o":17.83,"t":"2025-04-23T04:00:00Z","v":84730,"vw":17.746247},{"c":17.87,"h":17.89,"l":17.702,"n":60,"o":17.75,"t":"2025-04-24T04:00:00Z","v":30031,"vw":17.830121},{"c":17.81,"h":17.8495,"l":17.73,"n":145,"o":17.73,"t":"2025-04-25T04:00:00Z","v":28186,"vw":17.816806},{"c":18.05,"h":18.1,"l":17.8228,"n":136,"o":17.87,"t":"2025-04-28T04:00:00Z","v":23940,"vw":17.965904},{"c":18.08,"h":18.11,"l":17.97,"n":94,"o":17.98,"t":"2025-04-29T04:00:00Z","v":16033,"vw":18.056196},{"c":18.145,"h":18.19,"l":18,"n":162,"o":18,"t":"2025-04-30T04:00:00Z","v":20646,"vw":18.10309},{"c":18.08,"h":18.25,"l":18.0238,"n":190,"o":18.0301,"t":"2025-05-01T04:00:00Z","v":27727,"vw":18.104253},{"c":18.24,"h":18.26,"l":18.16,"n":235,"o":18.215,"t":"2025-05-02T04:00:00Z","v":24786,"vw":18.193504},{"c":18.265,"h":18.34,"l":18.2,"n":402,"o":18.265,"t":"2025-05-05T04:00:00Z","v":130095,"vw":18.252332},{"c":18.39,"h":18.4325,"l":18.272,"n":56,"o":18.39,"t":"2025-05-06T04:00:00Z","v":6450,"vw":18.333712},{"c":18.2,"h":18.31,"l":18.17,"n":130,"o":18.26,"t":"2025-05-07T04:00:00Z","v":20681,"vw":18.273596},{"c":18.09,"h":18.26,"l":18.09,"n":92,"o":18.2,"t":"2025-05-08T04:00:00Z","v":21170,"vw":18.171576},{"c":18.21,"h":18.33,"l":18.17,"n":70,"o":18.32,"t":"2025-05-09T04:00:00Z","v":7573,"vw":18.220981},{"c":18.09,"h":18.17,"l":18.05,"n":153,"o":18.09,"t":"2025-05-12T04:00:00Z","v":28606,"vw":18.109095},{"c":18.15,"h":18.1932,"l":18.05,"n":212,"o":18.13,"t":"2025-05-13T04:00:00Z","v":20342,"vw":18.154045},{"c":18.14,"h":18.21,"l":18.06,"n":117,"o":18.19,"t":"2025-05-14T04:00:00Z","v":39620,"vw":18.138382},{"c":18.27,"h":18.32,"l":18.2,"n":89,"o":18.2,"t":"2025-05-15T04:00:00Z","v":220426,"vw":18.240749},{"c":18.29,"h":18.3688,"l":18.2513,"n":207,"o":18.3,"t":"2025-05-16T04:00:00Z","v":33881,"vw":18.31205},{"c":18.4,"h":18.49,"l":18.3185,"n":162,"o":18.3325,"t":"2025-05-19T04:00:00Z","v":15499,"vw":18.396263},{"c":18.505,"h":18.56,"l":18.43,"n":83,"o":18.43,"t":"2025-05-20T04:00:00Z","v":9171,"vw":18.510563},{"c":18.56,"h":18.66,"l":18.52,"n":111,"o":18.52,"t":"2025-05-21T04:00:00Z","v":24212,"vw":18.575003},{"c":18.48,"h":18.58,"l":18.4435,"n":72,"o":18.4949,"t":"2025-05-22T04:00:00Z","v":16279,"vw":18.500966},{"c":18.65,"h":18.735,"l":18.47,"n":134,"o":18.5045,"t":"2025-05-23T04:00:00Z","v":18469,"vw":18.590345},{"c":18.685,"h":18.77,"l":18.62,"n":142,"o":18.62,"t":"2025-05-27T04:00:00Z","v":36671,"vw":18.703048},{"c":18.56,"h":18.59,"l":18.5,"n":199,"o":18.5,"t":"2025-05-28T04:00:00Z","v":40609,"vw":18.52318},{"c":18.71,"h":18.7295,"l":18.66,"n":134,"o":18.67,"t":"2025-05-29T04:00:00Z","v":17926,"vw":18.696297},{"c":18.81,"h":18.81,"l":18.7205,"n":65,"o":18.76,"t":"2025-05-30T04:00:00Z","v":30084,"vw":18.776206},{"c":18.9384,"h":18.9535,"l":18.82,"n":130,"o":18.85,"t":"2025-06-02T04:00:00Z","v":19860,"vw":18.893588},{"c":18.895,"h":18.94,"l":18.84,"n":88,"o":18.92,"t":"2025-06-03T04:00:00Z","v":12029,"vw":18.894824},{"c":19.04,"h":19.06,"l":18.96,"n":128,"o":19,"t":"2025-06-04T04:00:00Z","v":19532,"vw":19.007293},{"c":19.03,"h":19.08,"l":18.9984,"n":94,"o":19.08,"t":"2025-06-05T04:00:00Z","v":14478,"vw":19.023667},{"c":19.07,"h":19.1037,"l":19.0206,"n":83,"o":19.07,"t":"2025-06-06T04:00:00Z","v":7728,"vw":19.049006},{"c":19.12,"h":19.14,"l":19.01,"n":127,"o":19.02,"t":"2025-06-09T04:00:00Z","v":16971,"vw":19.10329},{"c":19.1,"h":19.2,"l":19.1,"n":110,"o":19.19,"t":"2025-06-10T04:00:00Z","v":10352,"vw":19.166939},{"c":19.16,"h":19.2,"l":19.11,"n":103,"o":19.17,"t":"2025-06-11T04:00:00Z","v":57551,"vw":19.167384},{"c":19.38,"h":19.38,"l":19.25,"n":117,"o":19.25,"t":"2025-06-12T04:00:00Z","v":28112,"vw":19.336048},{"c":19.17,"h":19.28,"l":19.14,"n":86,"o":19.22,"t":"2025-06-13T04:00:00Z","v":8389,"vw":19.204838},{"c":19.35,"h":19.43,"l":19.3,"n":110,"o":19.375,"t":"2025-06-16T04:00:00Z","v":9794,"vw":19.372599},{"c":19.1275,"h":19.25,"l":19.0577,"n":216,"o":19.1935,"t":"2025-06-17T04:00:00Z","v":34137,"vw":19.12459},{"c":19.1,"h":19.179,"l":19.08,"n":64,"o":19.09,"t":"2025-06-18T04:00:00Z","v":14164,"vw":19.141864},{"c":19.02,"h":19.0799,"l":18.9996,"n":122,"o":19.05,"t":"2025-06-20T04:00:00Z","v":17232,"vw":19.036024},{"c":19.19,"h":19.21,"l":19.06,"n":138,"o":19.1,"t":"2025-06-23T04:00:00Z","v":5897,"vw":19.112834},{"c":19.39,"h":19.41,"l":19.31,"n":118,"o":19.31,"t":"2025-06-24T04:00:00Z","v":17316,"vw":19.36088},{"c":19.29,"h":19.3674,"l":19.27,"n":209,"o":19.3,"t":"2025-06-25T04:00:00Z","v":34567,"vw":19.298547},{"c":19.12,"h":19.15,"l":19.0856,"n":150,"o":19.09,"t":"2025-06-26T04:00:00Z","v":11610,"vw":19.109643},{"c":19,"h":19.17,"l":18.984,"n":221,"o":19.09,"t":"2025-06-27T04:00:00Z","v":97384,"vw":19.042434},{"c":19.22,"h":19.22,"l":19,"n":401,"o":19.04,"t":"2025-06-30T04:00:00Z","v":52100,"vw":19.122791},{"c":19.31,"h":19.319,"l":19.21,"n":133,"o":19.27,"t":"2025-07-01T04:00:00Z","v":18205,"vw":19.268831},{"c":19.31,"h":19.38,"l":19.21,"n":226,"o":19.29,"t":"2025-07-02T04:00:00Z","v":41503,"vw":19.290632},{"c":19.37,"h":19.42,"l":19.33,"n":92,"o":19.37,"t":"2025-07-03T04:00:00Z","v":11751,"vw":19.387225},{"c":19.17,"h":19.31,"l":19.165,"n":229,"o":19.23,"t":"2025-07-07T04:00:00Z","v":28853,"vw":19.250016},{"c":19.21,"h":19.25,"l":19.11,"n":178,"o":19.17,"t":"2025-07-08T04:00:00Z","v":27971,"vw":19.173108},{"c":19.305,"h":19.34,"l":19.2209,"n":87,"o":19.2349,"t":"2025-07-09T04:00:00Z","v":16218,"vw":19.278278},{"c":19.32,"h":19.3292,"l":19.2064,"n":158,"o":19.3,"t":"2025-07-10T04:00:00Z","v":8963,"vw":19.29872},{"c":19.21,"h":19.23,"l":19.17,"n":117,"o":19.18,"t":"2025-07-11T04:00:00Z","v":29378,"vw":19.216784},{"c":19.32,"h":19.33,"l":19.25,"n":100,"o":19.32,"t":"2025-07-14T04:00:00Z","v":6621,"vw":19.308529},{"c":19.18,"h":19.29,"l":19.18,"n":101,"o":19.29,"t":"2025-07-15T04:00:00Z","v":26263,"vw":19.232258},{"c":19.3134,"h":19.33,"l":19.1803,"n":97,"o":19.25,"t":"2025-07-16T04:00:00Z","v":10566,"vw":19.282576},{"c":19.325,"h":19.36,"l":19.264,"n":152,"o":19.28,"t":"2025-07-17T04:00:00Z","v":23875,"vw":19.310532},{"c":19.31,"h":19.39,"l":19.276,"n":92,"o":19.3568,"t":"2025-07-18T04:00:00Z","v":15595,"vw":19.333893},{"c":19.4,"h":19.49,"l":19.33,"n":215,"o":19.35,"t":"2025-07-21T04:00:00Z","v":32117,"vw":19.408093},{"c":19.545,"h":19.5899,"l":19.41,"n":101,"o":19.45,"t":"2025-07-22T04:00:00Z","v":13164,"vw":19.528918},{"c":19.745,"h":19.7999,"l":19.64,"n":170,"o":19.66,"t":"2025-07-23T04:00:00Z","v":17195,"vw":19.742469},{"c":19.6989,"h":19.78,"l":19.67,"n":151,"o":19.7119,"t":"2025-07-24T04:00:00Z","v":28407,"vw":19.724001},{"c":19.68,"h":19.72,"l":19.598,"n":92,"o":19.63,"t":"2025-07-25T04:00:00Z","v":7734,"vw":19.630002},{"c":19.5026,"h":19.57,"l":19.48,"n":134,"o":19.56,"t":"2025-07-28T04:00:00Z","v":13537,"vw":19.529204},{"c":19.59,"h":19.5999,"l":19.5272,"n":118,"o":19.59,"t":"2025-07-29T04:00:00Z","v":17031,"vw":19.574375},{"c":19.4272,"h":19.56,"l":19.38,"n":237,"o":19.5334,"t":"2025-07-30T04:00:00Z","v":41286,"vw":19.493944},{"c":19.285,"h":19.53,"l":17.91,"n":140,"o":19.29,"t":"2025-07-31T04:00:00Z","v":20432,"vw":19.318317},{"c":19.265,"h":19.29,"l":19.18,"n":124,"o":19.24,"t":"2025-08-01T04:00:00Z","v":21125,"vw":19.250848},{"c":19.4601,"h":19.51,"l":19.391,"n":155,"o":19.391,"t":"2025-08-04T04:00:00Z","v":14879,"vw":19.463359},{"c":19.545,"h":19.63,"l":19.48,"n":153,"o":19.48,"t":"2025-08-05T04:00:00Z","v":23239,"vw":19.580105},{"c":19.625,"h":19.67,"l":19.56,"n":257,"o":19.57,"t":"2025-08-06T04:00:00Z","v":28413,"vw":19.609309},{"c":19.645,"h":19.68,"l":19.5801,"n":79,"o":19.658,"t":"2025-08-07T04:00:00Z","v":8057,"vw":19.622137},{"c":19.72,"h":19.7699,"l":19.6801,"n":69,"o":19.72,"t":"2025-08-08T04:00:00Z","v":6490,"vw":19.72664},{"c":19.69,"h":19.76,"l":19.6345,"n":162,"o":19.76,"t":"2025-08-11T04:00:00Z","v":15401,"vw":19.697028},{"c":19.795,"h":19.8199,"l":19.6401,"n":80,"o":19.73,"t":"2025-08-12T04:00:00Z","v":6844,"vw":19.767082},{"c":19.93,"h":19.96,"l":19.8666,"n":117,"o":19.88,"t":"2025-08-13T04:00:00Z","v":29507,"vw":19.947056},{"c":19.9004,"h":19.93,"l":19.75,"n":485,"o":19.75,"t":"2025-08-14T04:00:00Z","v":46381,"vw":19.877228},{"c":19.92,"h":20.03,"l":19.87,"n":110,"o":19.9568,"t":"2025-08-15T04:00:00Z","v":14251,"vw":19.92978},{"c":19.87,"h":19.93,"l":19.8208,"n":120,"o":19.91,"t":"2025-08-18T04:00:00Z","v":13094,"vw":19.868052},{"c":19.875,"h":19.9477,"l":19.845,"n":69,"o":19.86,"t":"2025-08-19T04:00:00Z","v":14804,"vw":19.889596},{"c":19.95,"h":19.9689,"l":19.89,"n":74,"o":19.95,"t":"2025-08-20T04:00:00Z","v":14917,"vw":19.942748},{"c":19.9376,"h":20.0099,"l":19.9176,"n":255,"o":19.93,"t":"2025-08-21T04:00:00Z","v":33998,"vw":19.974397},{"c":20.155,"h":20.19,"l":19.99,"n":93,"o":19.99,"t":"2025-08-22T04:00:00Z","v":8309,"vw":20.13914},{"c":19.965,"h":20.15,"l":19.94,"n":169,"o":20.15,"t":"2025-08-25T04:00:00Z","v":39478,"vw":20.04008},{"c":19.8872,"h":19.94,"l":19.84,"n":219,"o":19.94,"t":"2025-08-26T04:00:00Z","v":22478,"vw":19.896094},{"c":19.84,"h":19.85,"l":19.7001,"n":90,"o":19.7999,"t":"2025-08-27T04:00:00Z","v":8960,"vw":19.793659},{"c":19.82,"h":19.8689,"l":19.7501,"n":63,"o":19.757,"t":"2025-08-28T04:00:00Z","v":3276,"vw":19.78998},{"c":19.795,"h":19.85,"l":19.7327,"n":210,"o":19.77,"t":"2025-08-29T04:00:00Z","v":18403,"vw":19.815146},{"c":19.64,"h":19.719,"l":19.57,"n":89,"o":19.57,"t":"2025-09-02T04:00:00Z","v":7735,"vw":19.606868},{"c":19.69,"h":19.719,"l":19.63,"n":110,"o":19.67,"t":"2025-09-03T04:00:00Z","v":12461,"vw":19.680538},{"c":19.72,"h":19.75,"l":19.6408,"n":67,"o":19.69,"t":"2025-09-04T04:00:00Z","v":26353,"vw":19.69156},{"c":19.84,"h":19.9299,"l":19.8101,"n":134,"o":19.919,"t":"2025-09-05T04:00:00Z","v":16532,"vw":19.893348},{"c":19.95,"h":19.9699,"l":19.87,"n":105,"o":19.91,"t":"2025-09-08T04:00:00Z","v":11138,"vw":19.914341},{"c":19.925,"h":19.96,"l":19.8862,"n":111,"o":19.96,"t":"2025-09-09T04:00:00Z","v":16746,"vw":19.92568},{"c":19.85,"h":19.9704,"l":19.85,"n":121,"o":19.94,"t":"2025-09-10T04:00:00Z","v":30168,"vw":19.917658},{"c":20.0301,"h":20.07,"l":19.92,"n":118,"o":19.92,"t":"2025-09-11T04:00:00Z","v":10973,"vw":20.031889},{"c":20.01,"h":20.0462,"l":19.99,"n":81,"o":19.99,"t":"2025-09-12T04:00:00Z","v":3809,"vw":20.023405},{"c":20.095,"h":20.13,"l":20.05,"n":110,"o":20.08,"t":"2025-09-15T04:00:00Z","v":148315,"vw":20.10053},{"c":20.06,"h":20.1075,"l":20.03,"n":116,"o":20.035,"t":"2025-09-16T04:00:00Z","v":18770,"vw":20.060731},{"c":20,"h":20.11,"l":19.9647,"n":116,"o":20.07,"t":"2025-09-17T04:00:00Z","v":13621,"vw":20.037243},{"c":19.96,"h":19.98,"l":19.91,"n":162,"o":19.96,"t":"2025-09-18T04:00:00Z","v":15730,"vw":19.957288},{"c":19.8726,"h":19.92,"l":19.8401,"n":145,"o":19.87,"t":"2025-09-19T04:00:00Z","v":11324,"vw":19.873971},{"c":19.915,"h":19.9499,"l":19.83,"n":122,"o":19.9,"t":"2025-09-22T04:00:00Z","v":14596,"vw":19.893047},{"c":19.89,"h":19.9599,"l":19.8578,"n":96,"o":19.93,"t":"2025-09-23T04:00:00Z","v":23066,"vw":19.902794},{"c":19.77,"h":19.84,"l":19.77,"n":195,"o":19.84,"t":"2025-09-24T04:00:00Z","v":20702,"vw":19.78847},{"c":19.46,"h":19.5,"l":19.39,"n":177,"o":19.44,"t":"2025-09-25T04:00:00Z","v":23007,"vw":19.443787},{"c":19.6012,"h":19.65,"l":19.52,"n":81,"o":19.58,"t":"2025-09-26T04:00:00Z","v":10330,"vw":19.591503},{"c":19.68,"h":19.74,"l":19.63,"n":191,"o":19.66,"t":"2025-09-29T04:00:00Z","v":18712,"vw":19.674881},{"c":19.7,"h":19.72,"l":19.62,"n":103,"o":19.65,"t":"2025-09-30T04:00:00Z","v":13114,"vw":19.667829},{"c":19.735,"h":19.78,"l":19.68,"n":134,"o":19.7,"t":"2025-10-01T04:00:00Z","v":64517,"vw":19.737571},{"c":19.72,"h":19.75,"l":19.66,"n":66,"o":19.6703,"t":"2025-10-02T04:00:00Z","v":7320,"vw":19.702624},{"c":19.82,"h":19.86,"l":19.73,"n":166,"o":19.74,"t":"2025-10-03T04:00:00Z","v":16498,"vw":19.787229},{"c":19.8269,"h":19.849,"l":19.72,"n":162,"o":19.84,"t":"2025-10-06T04:00:00Z","v":8877,"vw":19.768423},{"c":19.73,"h":19.78,"l":19.6921,"n":149,"o":19.78,"t":"2025-10-07T04:00:00Z","v":14992,"vw":19.736697},{"c":19.71,"h":19.73,"l":19.695,"n":74,"o":19.72,"t":"2025-10-08T04:00:00Z","v":5745,"vw":19.712579},{"c":19.665,"h":19.785,"l":19.6301,"n":75,"o":19.785,"t":"2025-10-09T04:00:00Z","v":7515,"vw":19.690279},{"c":19.475,"h":19.685,"l":19.4431,"n":133,"o":19.685,"t":"2025-10-10T04:00:00Z","v":12664,"vw":19.529808},{"c":19.515,"h":19.64,"l":19.515,"n":242,"o":19.59,"t":"2025-10-13T04:00:00Z","v":19218,"vw":19.556405},{"c":19.715,"h":19.75,"l":19.5795,"n":70,"o":19.5795,"t":"2025-10-14T04:00:00Z","v":6606,"vw":19.7214},{"c":19.79,"h":19.815,"l":19.745,"n":96,"o":19.81,"t":"2025-10-15T04:00:00Z","v":9305,"vw":19.789989},{"c":19.8532,"h":19.88,"l":19.8,"n":185,"o":19.85,"t":"2025-10-16T04:00:00Z","v":18615,"vw":19.843926},{"c":19.895,"h":19.93,"l":19.77,"n":182,"o":19.86,"t":"2025-10-17T04:00:00Z","v":15295,"vw":19.847791},{"c":19.95,"h":19.98,"l":19.88,"n":65,"o":19.902,"t":"2025-10-20T04:00:00Z","v":7336,"vw":19.911642},{"c":19.842,"h":19.89,"l":19.79,"n":72,"o":19.83,"t":"2025-10-21T04:00:00Z","v":14002,"vw":19.829957},{"c":19.91,"h":19.97,"l":19.84,"n":113,"o":19.84,"t":"2025-10-22T04:00:00Z","v":25766,"vw":19.931409},{"c":19.975,"h":20,"l":19.95,"n":41,"o":19.9899,"t":"2025-10-23T04:00:00Z","v":2074,"vw":19.973028},{"c":20.01,"h":20.03,"l":19.91,"n":152,"o":20.01,"t":"2025-10-24T04:00:00Z","v":21257,"vw":19.989341},{"c":20.005,"h":20.09,"l":19.97,"n":185,"o":20.02,"t":"2025-10-27T04:00:00Z","v":16679,"vw":20.008152},{"c":20.0208,"h":20.1899,"l":19.1565,"n":197,"o":20.04,"t":"2025-10-28T04:00:00Z","v":9687,"vw":20.025694},{"c":19.855,"h":20.04,"l":19.79,"n":214,"o":20.04,"t":"2025-10-29T04:00:00Z","v":11522,"vw":19.920777},{"c":19.785,"h":19.87,"l":19.68,"n":263,"o":19.68,"t":"2025-10-30T04:00:00Z","v":18115,"vw":19.809429},{"c":19.7152,"h":19.73,"l":19.6217,"n":210,"o":19.6217,"t":"2025-10-31T04:00:00Z","v":28322,"vw":19.658381},{"c":19.745,"h":19.7899,"l":19.68,"n":130,"o":19.68,"t":"2025-11-03T05:00:00Z","v":7901,"vw":19.736657},{"c":19.705,"h":19.79,"l":19.56,"n":117,"o":19.66,"t":"2025-11-04T05:00:00Z","v":14140,"vw":19.735706},{"c":19.825,"h":19.86,"l":19.7783,"n":196,"o":19.829,"t":"2025-11-05T05:00:00Z","v":16587,"vw":19.821234},{"c":19.91,"h":19.9106,"l":19.83,"n":117,"o":19.89,"t":"2025-11-06T05:00:00Z","v":9565,"vw":19.87891},{"c":20.02,"h":20.05,"l":19.875,"n":219,"o":19.93,"t":"2025-11-07T05:00:00Z","v":23008,"vw":19.947959},{"c":20.185,"h":20.2,"l":20.11,"n":134,"o":20.15,"t":"2025-11-10T05:00:00Z","v":6674,"vw":20.171447},{"c":20.3,"h":20.3,"l":20.245,"n":101,"o":20.28,"t":"2025-11-11T05:00:00Z","v":12112,"vw":20.271456},{"c":20.3842,"h":20.42,"l":20.29,"n":105,"o":20.29,"t":"2025-11-12T05:00:00Z","v":13100,"vw":20.379979},{"c":20.3359,"h":20.45,"l":20.32,"n":111,"o":20.39,"t":"2025-11-13T05:00:00Z","v":13262,"vw":20.361407},{"c":20.38,"h":20.4144,"l":20.28,"n":154,"o":20.36,"t":"2025-11-14T05:00:00Z","v":18120,"vw":20.349995},{"c":20.26,"h":20.38,"l":20.18,"n":133,"o":20.3638,"t":"2025-11-17T05:00:00Z","v":13484,"vw":20.294138},{"c":20.12,"h":20.17,"l":20.06,"n":180,"o":20.07,"t":"2025-11-18T05:00:00Z","v":18288,"vw":20.136788},{"c":20.035,"h":20.13,"l":19.95,"n":242,"o":20.13,"t":"2025-11-19T05:00:00Z","v":29211,"vw":20.031225},{"c":19.8797,"h":20.128,"l":19.8301,"n":137,"o":20.12,"t":"2025-11-20T05:00:00Z","v":18267,"vw":19.931807},{"c":20.09,"h":20.1399,"l":19.961,"n":157,"o":19.99,"t":"2025-11-21T05:00:00Z","v":34525,"vw":20.043579},{"c":20.1342,"h":20.16,"l":20.0615,"n":85,"o":20.12,"t":"2025-11-24T05:00:00Z","v":8551,"vw":20.111956},{"c":20.26,"h":20.3,"l":20.1702,"n":123,"o":20.22,"t":"2025-11-25T05:00:00Z","v":12829,"vw":20.235389},{"c":20.405,"h":20.46,"l":20.335,"n":184,"o":20.38,"t":"2025-11-26T05:00:00Z","v":9456,"vw":20.392003},{"c":20.4878,"h":20.5194,"l":20.46,"n":50,"o":20.47,"t":"2025-11-28T05:00:00Z","v":2783,"vw":20.485802},{"c":20.415,"h":20.52,"l":20.3897,"n":118,"o":20.52,"t":"2025-12-01T05:00:00Z","v":11187,"vw":20.434239},{"c":20.4427,"h":20.4429,"l":20.37,"n":78,"o":20.4376,"t":"2025-12-02T05:00:00Z","v":4183,"vw":20.407717},{"c":20.41,"h":20.44,"l":20.37,"n":85,"o":20.44,"t":"2025-12-03T05:00:00Z","v":9621,"vw":20.398245},{"c":20.43,"h":20.4899,"l":20.4201,"n":49,"o":20.4665,"t":"2025-12-04T05:00:00Z","v":4954,"vw":20.465715},{"c":20.45,"h":20.485,"l":20.41,"n":84,"o":20.47,"t":"2025-12-05T05:00:00Z","v":9498,"vw":20.439743},{"c":20.3101,"h":20.3665,"l":20.2948,"n":76,"o":20.3665,"t":"2025-12-08T05:00:00Z","v":9624,"vw":20.308869},{"c":20.295,"h":20.35,"l":20.27,"n":77,"o":20.35,"t":"2025-12-09T05:00:00Z","v":7753,"vw":20.321199},{"c":20.375,"h":20.415,"l":20.2415,"n":71,"o":20.28,"t":"2025-12-10T05:00:00Z","v":9615,"vw":20.316292},{"c":20.4969,"h":20.528,"l":20.4,"n":123,"o":20.4001,"t":"2025-12-11T05:00:00Z","v":25838,"vw":20.494209},{"c":20.145,"h":20.2012,"l":20.08,"n":141,"o":20.19,"t":"2025-12-12T05:00:00Z","v":17246,"vw":20.13505},{"c":20.2777,"h":20.3499,"l":20.2683,"n":90,"o":20.275,"t":"2025-12-15T05:00:00Z","v":9246,"vw":20.299675},{"c":20.24,"h":20.37,"l":20.2152,"n":125,"o":20.27,"t":"2025-12-16T05:00:00Z","v":15370,"vw":20.244562},{"c":20.1994,"h":20.289,"l":20.195,"n":142,"o":20.22,"t":"2025-12-17T05:00:00Z","v":22424,"vw":20.247591},{"c":20.28,"h":20.37,"l":20.26,"n":135,"o":20.36,"t":"2025-12-18T05:00:00Z","v":15537,"vw":20.317137},{"c":20.3671,"h":20.439,"l":20.3201,"n":114,"o":20.35,"t":"2025-12-19T05:00:00Z","v":15734,"vw":20.391005},{"c":20.4,"h":20.428,"l":20.3301,"n":112,"o":20.37,"t":"2025-12-22T05:00:00Z","v":14316,"vw":20.401203},{"c":20.5709,"h":20.6,"l":20.49,"n":146,"o":20.49,"t":"2025-12-23T05:00:00Z","v":20886,"vw":20.562042},{"c":20.64,"h":20.6787,"l":20.56,"n":60,"o":20.56,"t":"2025-12-24T05:00:00Z","v":1819,"vw":20.642166},{"c":20.675,"h":20.73,"l":20.58,"n":224,"o":20.58,"t":"2025-12-26T05:00:00Z","v":34940,"vw":20.698554},{"c":20.615,"h":20.6699,"l":20.56,"n":96,"o":20.56,"t":"2025-12-29T05:00:00Z","v":5442,"vw":20.590348},{"c":20.635,"h":20.679,"l":20.5983,"n":141,"o":20.64,"t":"2025-12-30T05:00:00Z","v":24979,"vw":20.63985},{"c":20.55,"h":20.62,"l":20.5101,"n":245,"o":20.62,"t":"2025-12-31T05:00:00Z","v":20338,"vw":20.572416},{"c":20.6591,"h":20.71,"l":20.62,"n":197,"o":20.6729,"t":"2026-01-02T05:00:00Z","v":14144,"vw":20.663523},{"c":20.766,"h":20.79,"l":20.59,"n":160,"o":20.7,"t":"2026-01-05T05:00:00Z","v":14901,"vw":20.722724},{"c":20.73,"h":20.8699,"l":20.7101,"n":148,"o":20.82,"t":"2026-01-06T05:00:00Z","v":16799,"vw":20.798725},{"c":20.66,"h":20.82,"l":20.64,"n":125,"o":20.82,"t":"2026-01-07T05:00:00Z","v":135649,"vw":20.673289},{"c":20.74,"h":20.77,"l":20.67,"n":112,"o":20.67,"t":"2026-01-08T05:00:00Z","v":21520,"vw":20.75187},{"c":20.74,"h":20.77,"l":20.7,"n":114,"o":20.7,"t":"2026-01-09T05:00:00Z","v":10640,"vw":20.74205},{"c":20.78,"h":20.84,"l":20.72,"n":162,"o":20.73,"t":"2026-01-12T05:00:00Z","v":32964,"vw":20.752899},{"c":20.65,"h":20.73,"l":20.6203,"n":69,"o":20.73,"t":"2026-01-13T05:00:00Z","v":10894,"vw":20.662642},{"c":20.755,"h":20.77,"l":20.67,"n":164,"o":20.67,"t":"2026-01-14T05:00:00Z","v":18519,"vw":20.720422},{"c":20.895,"h":20.93,"l":20.845,"n":124,"o":20.87,"t":"2026-01-15T05:00:00Z","v":20821,"vw":20.891504},{"c":20.9651,"h":21.01,"l":20.9233,"n":163,"o":20.97,"t":"2026-01-16T05:00:00Z","v":30220,"vw":20.967375},{"c":20.79,"h":20.92,"l":20.77,"n":184,"o":20.91,"t":"2026-01-20T05:00:00Z","v":21311,"vw":20.844546},{"c":20.965,"h":21.06,"l":20.82,"n":183,"o":20.88,"t":"2026-01-21T05:00:00Z","v":48180,"vw":20.908401},{"c":21.1186,"h":21.15,"l":21.0601,"n":147,"o":21.08,"t":"2026-01-22T05:00:00Z","v":27827,"vw":21.126142},{"c":21.1663,"h":21.1898,"l":20.97,"n":230,"o":21.025,"t":"2026-01-23T05:00:00Z","v":36514,"vw":21.148736},{"c":21.2387,"h":21.3,"l":21.2115,"n":190,"o":21.26,"t":"2026-01-26T05:00:00Z","v":31455,"vw":21.248012},{"c":21.645,"h":21.65,"l":21.49,"n":115,"o":21.49,"t":"2026-01-27T05:00:00Z","v":11158,"vw":21.580504},{"c":21.535,"h":21.59,"l":21.4403,"n":172,"o":21.57,"t":"2026-01-28T05:00:00Z","v":26306,"vw":21.502804},{"c":21.68,"h":21.7,"l":21.57,"n":109,"o":21.68,"t":"2026-01-29T05:00:00Z","v":20263,"vw":21.654153},{"c":21.5141,"h":21.626,"l":21.45,"n":337,"o":21.53,"t":"2026-01-30T05:00:00Z","v":37501,"vw":21.559403},{"c":21.475,"h":21.52,"l":21.42,"n":193,"o":21.45,"t":"2026-02-02T05:00:00Z","v":12820,"vw":21.483837},{"c":21.605,"h":21.65,"l":21.51,"n":124,"o":21.58,"t":"2026-02-03T05:00:00Z","v":32996,"vw":21.534545},{"c":21.795,"h":21.86,"l":21.718,"n":101,"o":21.86,"t":"2026-02-04T05:00:00Z","v":11244,"vw":21.797258},{"c":21.71,"h":21.77,"l":21.6702,"n":125,"o":21.77,"t":"2026-02-05T05:00:00Z","v":17808,"vw":21.716795},{"c":21.9268,"h":21.95,"l":21.87,"n":96,"o":21.88,"t":"2026-02-06T05:00:00Z","v":7517,"vw":21.887514},{"c":22.0899,"h":22.1,"l":21.98,"n":105,"o":21.98,"t":"2026-02-09T05:00:00Z","v":9484,"vw":22.044467},{"c":22.1468,"h":22.18,"l":22.05,"n":179,"o":22.07,"t":"2026-02-10T05:00:00Z","v":35253,"vw":22.113058},{"c":22.27,"h":22.32,"l":22.12,"n":133,"o":22.2,"t":"2026-02-11T05:00:00Z","v":12317,"vw":22.231648},{"c":22.28,"h":22.41,"l":22.23,"n":159,"o":22.36,"t":"2026-02-12T05:00:00Z","v":19718,"vw":22.334823},{"c":22.3,"h":22.365,"l":22.16,"n":147,"o":22.2201,"t":"2026-02-13T05:00:00Z","v":16461,"vw":22.285438},{"c":22.36,"h":22.39,"l":22.18,"n":252,"o":22.27,"t":"2026-02-17T05:00:00Z","v":62823,"vw":22.295976},{"c":22.295,"h":22.4,"l":22.26,"n":289,"o":22.36,"t":"2026-02-18T05:00:00Z","v":41384,"vw":22.360363},{"c":22.2,"h":22.24,"l":22.15,"n":238,"o":22.15,"t":"2026-02-19T05:00:00Z","v":51212,"vw":22.193431},{"c":22.42,"h":22.4296,"l":22.26,"n":206,"o":22.26,"t":"2026-02-20T05:00:00Z","v":19383,"vw":22.368503},{"c":22.355,"h":22.469,"l":22.355,"n":104,"o":22.41,"t":"2026-02-23T05:00:00Z","v":10314,"vw":22.389016},{"c":22.495,"h":22.53,"l":22.38,"n":243,"o":22.44,"t":"2026-02-24T05:00:00Z","v":41458,"vw":22.483949},{"c":22.5322,"h":22.57,"l":22.3973,"n":224,"o":22.43,"t":"2026-02-25T05:00:00Z","v":18869,"vw":22.494971},{"c":22.455,"h":22.5099,"l":22.32,"n":265,"o":22.42,"t":"2026-02-26T05:00:00Z","v":38282,"vw":22.453485},{"c":22.45,"h":22.58,"l":22.41,"n":418,"o":22.51,"t":"2026-02-27T05:00:00Z","v":250037,"vw":22.48896},{"c":22.175,"h":22.2499,"l":22.07,"n":421,"o":22.07,"t":"2026-03-02T05:00:00Z","v":33023,"vw":22.168085},{"c":21.775,"h":21.81,"l":21.4283,"n":410,"o":21.56,"t":"2026-03-03T05:00:00Z","v":41428,"vw":21.680813},{"c":21.75,"h":21.786,"l":21.57,"n":776,"o":21.65,"t":"2026-03-04T05:00:00Z","v":42260,"vw":21.721727},{"c":21.55,"h":21.67,"l":21.38,"n":317,"o":21.56,"t":"2026-03-05T05:00:00Z","v":319690,"vw":21.450381},{"c":21.46,"h":21.53,"l":21.27,"n":233,"o":21.27,"t":"2026-03-06T05:00:00Z","v":15192,"vw":21.445718},{"c":21.45,"h":21.46,"l":21.0413,"n":397,"o":21.16,"t":"2026-03-09T04:00:00Z","v":22974,"vw":21.260913},{"c":21.25,"h":21.45,"l":21.2,"n":184,"o":21.45,"t":"2026-03-10T04:00:00Z","v":16471,"vw":21.384361},{"c":21.21,"h":21.2786,"l":21.12,"n":181,"o":21.24,"t":"2026-03-11T04:00:00Z","v":32859,"vw":21.196724},{"c":20.87,"h":21.01,"l":20.84,"n":313,"o":21.01,"t":"2026-03-12T04:00:00Z","v":73624,"vw":20.91101},{"c":20.7394,"h":20.91,"l":20.72,"n":108,"o":20.91,"t":"2026-03-13T04:00:00Z","v":17772,"vw":20.807017},{"c":20.9977,"h":21.045,"l":20.9,"n":136,"o":20.9,"t":"2026-03-16T04:00:00Z","v":12416,"vw":20.99013},{"c":21.1606,"h":21.23,"l":21.09,"n":169,"o":21.09,"t":"2026-03-17T04:00:00Z","v":35342,"vw":21.177667},{"c":20.8853,"h":21.1,"l":20.8853,"n":85,"o":21.1,"t":"2026-03-18T04:00:00Z","v":6105,"vw":21.019961},{"c":20.94,"h":21.0199,"l":20.7,"n":103,"o":20.7,"t":"2026-03-19T04:00:00Z","v":111111,"vw":20.780068},{"c":20.5194,"h":20.92,"l":20.4531,"n":161,"o":20.92,"t":"2026-03-20T04:00:00Z","v":13456,"vw":20.699604},{"c":20.74,"h":20.82,"l":20.6,"n":116,"o":20.73,"t":"2026-03-23T04:00:00Z","v":8370,"vw":20.708685},{"c":20.66,"h":20.7499,"l":20.53,"n":99,"o":20.53,"t":"2026-03-24T04:00:00Z","v":10857,"vw":20.701787},{"c":20.835,"h":20.96,"l":20.76,"n":158,"o":20.94,"t":"2026-03-25T04:00:00Z","v":23096,"vw":20.855824},{"c":20.5231,"h":20.7299,"l":20.52,"n":77,"o":20.62,"t":"2026-03-26T04:00:00Z","v":7559,"vw":20.652339},{"c":20.4749,"h":20.62,"l":20.455,"n":112,"o":20.5,"t":"2026-03-27T04:00:00Z","v":6093,"vw":20.504802},{"c":20.49,"h":20.65,"l":20.41,"n":376,"o":20.4976,"t":"2026-03-30T04:00:00Z","v":52878,"vw":20.553122},{"c":20.945,"h":20.98,"l":20.665,"n":227,"o":20.73,"t":"2026-03-31T04:00:00Z","v":20915,"vw":20.80904},{"c":21.045,"h":21.16,"l":20.9823,"n":107,"o":21.08,"t":"2026-04-01T04:00:00Z","v":15429,"vw":21.095926},{"c":20.9944,"h":21.0397,"l":20.76,"n":138,"o":20.76,"t":"2026-04-02T04:00:00Z","v":20139,"vw":20.931307},{"c":21.105,"h":21.15,"l":21.0001,"n":138,"o":21.13,"t":"2026-04-06T04:00:00Z","v":22885,"vw":21.099424},{"c":21.145,"h":21.15,"l":21.01,"n":129,"o":21.08,"t":"2026-04-07T04:00:00Z","v":32120,"vw":21.053871},{"c":21.5,"h":21.5199,"l":21.4452,"n":86,"o":21.5,"t":"2026-04-08T04:00:00Z","v":11014,"vw":21.487154},{"c":21.575,"h":21.6199,"l":21.4416,"n":118,"o":21.45,"t":"2026-04-09T04:00:00Z","v":9323,"vw":21.562831},{"c":21.5844,"h":21.68,"l":21.54,"n":138,"o":21.68,"t":"2026-04-10T04:00:00Z","v":17846,"vw":21.614135},{"c":21.62,"h":21.62,"l":21.42,"n":132,"o":21.42,"t":"2026-04-13T04:00:00Z","v":10537,"vw":21.566684},{"c":21.745,"h":21.79,"l":21.64,"n":124,"o":21.66,"t":"2026-04-14T04:00:00Z","v":25985,"vw":21.766926},{"c":21.6427,"h":21.7,"l":21.58,"n":92,"o":21.7,"t":"2026-04-15T04:00:00Z","v":21747,"vw":21.627178},{"c":21.59,"h":21.66,"l":21.51,"n":125,"o":21.63,"t":"2026-04-16T04:00:00Z","v":18080,"vw":21.620486},{"c":21.7262,"h":21.85,"l":21.7053,"n":124,"o":21.82,"t":"2026-04-17T04:00:00Z","v":15403,"vw":21.785858},{"c":21.725,"h":21.7699,"l":21.65,"n":99,"o":21.69,"t":"2026-04-20T04:00:00Z","v":8823,"vw":21.710381},{"c":21.485,"h":21.75,"l":21.485,"n":105,"o":21.74,"t":"2026-04-21T04:00:00Z","v":10860,"vw":21.647807},{"c":21.62,"h":21.669,"l":21.58,"n":124,"o":21.63,"t":"2026-04-22T04:00:00Z","v":82057,"vw":21.645737},{"c":21.575,"h":21.74,"l":21.5,"n":120,"o":21.65,"t":"2026-04-23T04:00:00Z","v":160738,"vw":21.524758},{"c":21.71,"h":21.77,"l":21.5965,"n":124,"o":21.67,"t":"2026-04-24T04:00:00Z","v":45668,"vw":21.714473},{"c":21.61,"h":21.705,"l":21.55,"n":142,"o":21.67,"t":"2026-04-27T04:00:00Z","v":42535,"vw":21.629411},{"c":21.69,"h":21.7099,"l":21.61,"n":81,"o":21.653,"t":"2026-04-28T04:00:00Z","v":8881,"vw":21.677703},{"c":21.465,"h":21.6,"l":21.45,"n":124,"o":21.6,"t":"2026-04-29T04:00:00Z","v":19629,"vw":21.502956},{"c":21.93,"h":21.99,"l":21.71,"n":146,"o":21.71,"t":"2026-04-30T04:00:00Z","v":14747,"vw":21.906771},{"c":21.9344,"h":22.07,"l":21.8901,"n":106,"o":21.97,"t":"2026-05-01T04:00:00Z","v":14720,"vw":21.970876},{"c":21.705,"h":21.84,"l":21.62,"n":113,"o":21.77,"t":"2026-05-04T04:00:00Z","v":11263,"vw":21.755989},{"c":21.83,"h":21.91,"l":21.7401,"n":135,"o":21.76,"t":"2026-05-05T04:00:00Z","v":17672,"vw":21.81791},{"c":22.16,"h":22.1724,"l":22.1,"n":80,"o":22.11,"t":"2026-05-06T04:00:00Z","v":9069,"vw":22.129086},{"c":21.9353,"h":22.14,"l":21.91,"n":109,"o":22.14,"t":"2026-05-07T04:00:00Z","v":16522,"vw":21.998899},{"c":22.05,"h":22.1,"l":21.96,"n":135,"o":22.05,"t":"2026-05-08T04:00:00Z","v":21895,"vw":22.056706},{"c":22.145,"h":22.18,"l":22.1101,"n":117,"o":22.14,"t":"2026-05-11T04:00:00Z","v":11846,"vw":22.143102},{"c":22,"h":22.05,"l":21.87,"n":191,"o":22.05,"t":"2026-05-12T04:00:00Z","v":35574,"vw":21.968297},{"c":22.01,"h":22.05,"l":21.9267,"n":118,"o":21.93,"t":"2026-05-13T04:00:00Z","v":22525,"vw":21.993167},{"c":22.145,"h":22.1988,"l":22.1014,"n":79,"o":22.18,"t":"2026-05-14T04:00:00Z","v":4921,"vw":22.164497},{"c":21.945,"h":22,"l":21.87,"n":100,"o":21.98,"t":"2026-05-15T04:00:00Z","v":12642,"vw":21.949208},{"c":22.015,"h":22.024,"l":21.91,"n":100,"o":21.965,"t":"2026-05-18T04:00:00Z","v":11487,"vw":21.962706},{"c":22,"h":22.0485,"l":21.8801,"n":82,"o":22.02,"t":"2026-05-19T04:00:00Z","v":9980,"vw":21.964918},{"c":22.15,"h":22.2,"l":21.99,"n":70,"o":21.99,"t":"2026-05-20T04:00:00Z","v":5393,"vw":22.138252},{"c":22.2,"h":22.2799,"l":22.05,"n":129,"o":22.05,"t":"2026-05-21T04:00:00Z","v":17130,"vw":22.179052},{"c":22.14,"h":22.19,"l":22.08,"n":103,"o":22.19,"t":"2026-05-22T04:00:00Z","v":7821,"vw":22.122003},{"c":22.3198,"h":22.37,"l":22.21,"n":142,"o":22.29,"t":"2026-05-26T04:00:00Z","v":19116,"vw":22.288634},{"c":22.255,"h":22.31,"l":22.21,"n":106,"o":22.27,"t":"2026-05-27T04:00:00Z","v":11290,"vw":22.263622},{"c":22.29,"h":22.3399,"l":22.18,"n":92,"o":22.23,"t":"2026-05-28T04:00:00Z","v":12996,"vw":22.277611},{"c":22.4238,"h":22.4913,"l":22.39,"n":114,"o":22.42,"t":"2026-05-29T04:00:00Z","v":14285,"vw":22.441967},{"c":22.485,"h":22.56,"l":22.385,"n":171,"o":22.45,"t":"2026-06-01T04:00:00Z","v":13054,"vw":22.505914},{"c":22.51,"h":22.59,"l":22.4519,"n":83,"o":22.51,"t":"2026-06-02T04:00:00Z","v":6470,"vw":22.510618},{"c":22.26,"h":22.42,"l":22.21,"n":135,"o":22.38,"t":"2026-06-03T04:00:00Z","v":20640,"vw":22.317226},{"c":22.365,"h":22.38,"l":22.3276,"n":58,"o":22.38,"t":"2026-06-04T04:00:00Z","v":2061,"vw":22.347011},{"c":21.9549,"h":22.15,"l":21.9,"n":119,"o":22.15,"t":"2026-06-05T04:00:00Z","v":15112,"vw":22.007729},{"c":22.015,"h":22.14,"l":22,"n":93,"o":22.14,"t":"2026-06-08T04:00:00Z","v":15290,"vw":22.024162},{"c":22.0501,"h":22.1714,"l":21.95,"n":91,"o":22.1714,"t":"2026-06-09T04:00:00Z","v":22096,"vw":22.067833},{"c":21.9589,"h":22.1,"l":21.9589,"n":80,"o":22.1,"t":"2026-06-10T04:00:00Z","v":6085,"vw":22.035336},{"c":22.17,"h":22.249,"l":21.91,"n":181,"o":21.94,"t":"2026-06-11T04:00:00Z","v":38364,"vw":21.980928},{"c":22.235,"h":22.29,"l":22.14,"n":129,"o":22.14,"t":"2026-06-12T04:00:00Z","v":9587,"vw":22.229503},{"c":22.36,"h":22.41,"l":22.3139,"n":102,"o":22.39,"t":"2026-06-15T04:00:00Z","v":6696,"vw":22.387713},{"c":22.3637,"h":22.4299,"l":22.3201,"n":110,"o":22.41,"t":"2026-06-16T04:00:00Z","v":10154,"vw":22.394611},{"c":22.0094,"h":22.32,"l":22.0094,"n":123,"o":22.254,"t":"2026-06-17T04:00:00Z","v":51073,"vw":22.266361},{"c":21.945,"h":21.995,"l":21.86,"n":104,"o":21.9,"t":"2026-06-18T04:00:00Z","v":15360,"vw":21.935665},{"c":21.83,"h":22.015,"l":21.74,"n":159,"o":21.74,"t":"2026-06-22T04:00:00Z","v":20291,"vw":21.854377},{"c":21.6455,"h":21.72,"l":21.59,"n":70,"o":21.59,"t":"2026-06-23T04:00:00Z","v":8505,"vw":21.648176},{"c":21.64,"h":21.69,"l":21.56,"n":88,"o":21.68,"t":"2026-06-24T04:00:00Z","v":7537,"vw":21.627917},{"c":21.4381,"h":21.51,"l":21.4213,"n":61,"o":21.48,"t":"2026-06-25T04:00:00Z","v":6251,"vw":21.452533},{"c":21.495,"h":21.53,"l":21.39,"n":100,"o":21.39,"t":"2026-06-26T04:00:00Z","v":7770,"vw":21.48653},{"c":21.51,"h":21.52,"l":21.39,"n":408,"o":21.5,"t":"2026-06-29T04:00:00Z","v":70878,"vw":21.442978},{"c":21.4596,"h":21.49,"l":21.3501,"n":272,"o":21.47,"t":"2026-06-30T04:00:00Z","v":84989,"vw":21.469244},{"c":21.335,"h":21.48,"l":21.33,"n":175,"o":21.365,"t":"2026-07-01T04:00:00Z","v":32139,"vw":21.374494},{"c":21.535,"h":21.62,"l":21.46,"n":123,"o":21.54,"t":"2026-07-02T04:00:00Z","v":15826,"vw":21.541069},{"c":21.665,"h":21.7199,"l":21.53,"n":121,"o":21.53,"t":"2026-07-06T04:00:00Z","v":10570,"vw":21.662841},{"c":21.74,"h":21.8199,"l":21.68,"n":145,"o":21.7481,"t":"2026-07-07T04:00:00Z","v":14127,"vw":21.748038},{"c":21.75,"h":21.78,"l":21.64,"n":139,"o":21.695,"t":"2026-07-08T04:00:00Z","v":10955,"vw":21.716658},{"c":21.8,"h":21.84,"l":21.74,"n":171,"o":21.79,"t":"2026-07-09T04:00:00Z","v":23238,"vw":21.793889},{"c":21.9073,"h":21.9399,"l":21.84,"n":77,"o":21.9383,"t":"2026-07-10T04:00:00Z","v":12239,"vw":21.91074},{"c":21.83,"h":21.94,"l":21.7918,"n":121,"o":21.86,"t":"2026-07-13T04:00:00Z","v":12317,"vw":21.838066},{"c":21.98,"h":22.08,"l":21.9336,"n":148,"o":22.07,"t":"2026-07-14T04:00:00Z","v":10055,"vw":22.006655},{"c":22.145,"h":22.21,"l":22.0201,"n":121,"o":22.03,"t":"2026-07-15T04:00:00Z","v":11099,"vw":22.087725},{"c":22.105,"h":22.15,"l":22.065,"n":101,"o":22.065,"t":"2026-07-16T04:00:00Z","v":12862,"vw":22.096665},{"c":22.15,"h":22.165,"l":22.08,"n":143,"o":22.15,"t":"2026-07-17T04:00:00Z","v":7706,"vw":22.133231},{"c":22.0138,"h":22.1,"l":21.971,"n":90,"o":22.08,"t":"2026-07-20T04:00:00Z","v":3191,"vw":22.044002},{"c":22.09,"h":22.1092,"l":22.0005,"n":81,"o":22.015,"t":"2026-07-21T04:00:00Z","v":6046,"vw":22.069568},{"c":22.205,"h":22.3099,"l":22.1801,"n":140,"o":22.2101,"t":"2026-07-22T04:00:00Z","v":25999,"vw":22.232877},{"c":22.1218,"h":22.2199,"l":22.09,"n":88,"o":22.1816,"t":"2026-07-23T04:00:00Z","v":5869,"vw":22.131224},{"c":22.28,"h":22.41,"l":22.27,"n":114,"o":22.34,"t":"2026-07-24T04:00:00Z","v":12982,"vw":22.328839},{"c":22.335,"h":22.35,"l":22.26,"n":188,"o":22.28,"t":"2026-07-27T04:00:00Z","v":16655,"vw":22.290103},{"c":22.405,"h":22.47,"l":22.32,"n":145,"o":22.32,"t":"2026-07-28T04:00:00Z","v":8622,"vw":22.381412},{"c":22.36,"h":22.52,"l":22.285,"n":96,"o":22.32,"t":"2026-07-29T04:00:00Z","v":5951,"vw":22.38302},{"c":22.72,"h":22.769,"l":22.57,"n":127,"o":22.62,"t":"2026-07-30T04:00:00Z","v":5220,"vw":22.685501},{"c":22.555,"h":22.5761,"l":22.4485,"n":120,"o":22.5,"t":"2026-07-31T04:00:00Z","v":10530,"vw":22.520403},{"c":22.525,"h":22.63,"l":22.46,"n":117,"o":22.63,"t":"2026-08-03T04:00:00Z","v":13855,"vw":22.551436},{"c":22.69,"h":22.7299,"l":22.55,"n":111,"o":22.62,"t":"2026-08-04T04:00:00Z","v":13463,"vw":22.631432},{"c":22.64,"h":22.6999,"l":22.6,"n":76,"o":22.675,"t":"2026-08-05T04:00:00Z","v":7406,"vw":22.665477},{"c":22.635,"h":22.701,"l":22.59,"n":126,"o":22.65,"t":"2026-08-06T04:00:00Z","v":17184,"vw":22.642381},{"c":22.855,"h":22.9,"l":22.81,"n":95,"o":22.82,"t":"2026-08-07T04:00:00Z","v":7228,"vw":22.842148},{"c":22.83,"h":22.88,"l":22.7113,"n":90,"o":22.82,"t":"2026-08-10T04:00:00Z","v":17837,"vw":22.812051},{"c":22.83,"h":22.91,"l":22.7701,"n":115,"o":22.88,"t":"2026-08-11T04:00:00Z","v":14806,"vw":22.847563},{"c":22.845,"h":22.92,"l":22.77,"n":121,"o":22.92,"t":"2026-08-12T04:00:00Z","v":18152,"vw":22.832056},{"c":23.04,"h":23.0899,"l":22.98,"n":75,"o":23.04,"t":"2026-08-13T04:00:00Z","v":6862,"vw":23.037464},{"c":23.2,"h":23.25,"l":23.13,"n":274,"o":23.13,"t":"2026-08-14T04:00:00Z","v":19621,"vw":23.199744},{"c":23.1,"h":23.2174,"l":23.0501,"n":112,"o":23.17,"t":"2026-08-17T04:00:00Z","v":5727,"vw":23.121742},{"c":23.0136,"h":23.1599,"l":22.97,"n":111,"o":23.15,"t":"2026-08-18T04:00:00Z","v":19375,"vw":23.03615},{"c":23.11,"h":23.24,"l":23.06,"n":165,"o":23.175,"t":"2026-08-19T04:00:00Z","v":14720,"vw":23.121687},{"c":23.075,"h":23.1097,"l":23.01,"n":117,"o":23.01,"t":"2026-08-20T04:00:00Z","v":3841,"vw":23.076349},{"c":23.195,"h":23.26,"l":23.16,"n":214,"o":23.21,"t":"2026-08-21T04:00:00Z","v":19450,"vw":23.218187},{"c":23.21,"h":23.2461,"l":23.1501,"n":105,"o":23.16,"t":"2026-08-24T04:00:00Z","v":3532,"vw":23.189369},{"c":23.285,"h":23.3599,"l":23.2304,"n":95,"o":23.29,"t":"2026-08-25T04:00:00Z","v":11748,"vw":23.284028},{"c":23.2732,"h":23.3451,"l":23.23,"n":86,"o":23.3451,"t":"2026-08-26T04:00:00Z","v":11355,"vw":23.281081},{"c":23.18,"h":23.22,"l":23.11,"n":137,"o":23.16,"t":"2026-08-27T04:00:00Z","v":7795,"vw":23.138698},{"c":23.13,"h":23.26,"l":23.06,"n":118,"o":23.26,"t":"2026-08-28T04:00:00Z","v":8443,"vw":23.161256},{"c":23.1389,"h":23.18,"l":23.08,"n":108,"o":23.18,"t":"2026-08-31T04:00:00Z","v":9453,"vw":23.117885},{"c":23.03,"h":23.18,"l":22.97,"n":153,"o":23.03,"t":"2026-09-01T04:00:00Z","v":17988,"vw":23.039934},{"c":23,"h":23.0999,"l":22.99,"n":123,"o":22.99,"t":"2026-09-02T04:00:00Z","v":13379,"vw":23.025397},{"c":23.1591,"h":23.21,"l":23.02,"n":122,"o":23.11,"t":"2026-09-03T04:00:00Z","v":9176,"vw":23.102443},{"c":23.22,"h":23.29,"l":23.12,"n":128,"o":23.13,"t":"2026-09-04T04:00:00Z","v":13097,"vw":23.205031},{"c":23.0849,"h":23.1975,"l":23.05,"n":89,"o":23.14,"t":"2026-09-08T04:00:00Z","v":7138,"vw":23.116937},{"c":23.0166,"h":23.13,"l":22.9412,"n":139,"o":23.13,"t":"2026-09-09T04:00:00Z","v":9853,"vw":23.069198},{"c":22.845,"h":22.98,"l":22.8,"n":100,"o":22.98,"t":"2026-09-10T04:00:00Z","v":6561,"vw":22.875182},{"c":22.9101,"h":22.9874,"l":22.87,"n":84,"o":22.945,"t":"2026-09-11T04:00:00Z","v":3887,"vw":22.918883},{"c":22.8773,"h":22.96,"l":22.85,"n":87,"o":22.91,"t":"2026-09-14T04:00:00Z","v":7704,"vw":22.872281},{"c":22.74,"h":22.775,"l":22.73,"n":111,"o":22.775,"t":"2026-09-15T04:00:00Z","v":13425,"vw":22.738505},{"c":22.75,"h":22.9609,"l":22.71,"n":90,"o":22.85,"t":"2026-09-16T04:00:00Z","v":7716,"vw":22.818597},{"c":22.9467,"h":23.02,"l":22.94,"n":84,"o":22.945,"t":"2026-09-17T04:00:00Z","v":8688,"vw":22.984658},{"c":22.8483,"h":22.86,"l":22.7823,"n":79,"o":22.79,"t":"2026-09-18T04:00:00Z","v":2923,"vw":22.80822},{"c":22.92,"h":23.02,"l":22.83,"n":144,"o":23.02,"t":"2026-09-21T04:00:00Z","v":17792,"vw":22.9371},{"c":22.95,"h":22.99,"l":22.8516,"n":83,"o":22.9202,"t":"2026-09-22T04:00:00Z","v":12118,"vw":22.922514},{"c":22.675,"h":22.79,"l":22.63,"n":136,"o":22.7,"t":"2026-09-23T04:00:00Z","v":13309,"vw":22.696034},{"c":22.47,"h":22.57,"l":22.4,"n":107,"o":22.57,"t":"2026-09-24T04:00:00Z","v":10188,"vw":22.444512},{"c":22.61,"h":22.61,"l":22.45,"n":173,"o":22.48,"t":"2026-09-25T04:00:00Z","v":10102,"vw":22.542937},{"c":22.53,"h":22.6599,"l":22.5101,"n":169,"o":22.55,"t":"2026-09-28T04:00:00Z","v":24978,"vw":22.596091},{"c":22.43,"h":24.47,"l":22.2813,"n":291,"o":22.49,"t":"2026-09-29T04:00:00Z","v":14815,"vw":22.420834},{"c":22.2998,"h":22.47,"l":22.2806,"n":119,"o":22.47,"t":"2026-09-30T04:00:00Z","v":15571,"vw":22.376278},{"c":22.115,"h":22.21,"l":22.02,"n":150,"o":22.21,"t":"2026-10-01T04:00:00Z","v":11096,"vw":22.058271},{"c":22.235,"h":22.2935,"l":22.12,"n":124,"o":22.2874,"t":"2026-10-02T04:00:00Z","v":11365,"vw":22.234541},{"c":22.245,"h":22.29,"l":22.1716,"n":133,"o":22.28,"t":"2026-10-05T04:00:00Z","v":9882,"vw":22.255264},{"c":22.34,"h":22.379,"l":22.24,"n":157,"o":22.35,"t":"2026-10-06T04:00:00Z","v":15922,"vw":22.313243},{"c":22.145,"h":22.21,"l":22.1031,"n":92,"o":22.15,"t":"2026-10-07T04:00:00Z","v":13794,"vw":22.164863},{"c":22.115,"h":22.14,"l":21.9906,"n":122,"o":22.085,"t":"2026-10-08T04:00:00Z","v":15845,"vw":22.070916},{"c":22.29,"h":22.3499,"l":22.22,"n":77,"o":22.259,"t":"2026-10-09T04:00:00Z","v":5898,"vw":22.270963},{"c":22.2,"h":22.2999,"l":22.16,"n":113,"o":22.22,"t":"2026-10-12T04:00:00Z","v":15239,"vw":22.210998},{"c":22.345,"h":22.4,"l":22.2501,"n":80,"o":22.275,"t":"2026-10-13T04:00:00Z","v":7079,"vw":22.32796},{"c":22.28,"h":22.33,"l":22.19,"n":101,"o":22.21,"t":"2026-10-14T04:00:00Z","v":12992,"vw":22.242651},{"c":22.375,"h":22.42,"l":22.2403,"n":97,"o":22.3186,"t":"2026-10-15T04:00:00Z","v":9680,"vw":22.349577},{"c":22.4312,"h":22.5881,"l":22.41,"n":129,"o":22.43,"t":"2026-10-16T04:00:00Z","v":12744,"vw":22.461743},{"c":22.4376,"h":22.54,"l":22.4101,"n":138,"o":22.49,"t":"2026-10-19T04:00:00Z","v":194154,"vw":22.491053},{"c":22.54,"h":22.58,"l":22.43,"n":94,"o":22.495,"t":"2026-10-20T04:00:00Z","v":22857,"vw":22.555882},{"c":22.615,"h":22.71,"l":22.575,"n":102,"o":22.61,"t":"2026-10-21T04:00:00Z","v":14998,"vw":22.627708},{"c":22.47,"h":22.55,"l":22.4,"n":89,"o":22.4,"t":"2026-10-22T04:00:00Z","v":8163,"vw":22.484029}],"volatilityBars":[{"c":23.02,"h":23.02,"l":23.02,"n":3,"o":23.02,"t":"2026-09-21T13:30:00Z","v":545,"vw":23.02},{"c":22.83,"h":22.83,"l":22.83,"n":4,"o":22.83,"t":"2026-09-21T13:45:00Z","v":213,"vw":22.83},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-09-21T14:00:00Z","v":200,"vw":22.87},{"c":22.9599,"h":22.9599,"l":22.95,"n":7,"o":22.95,"t":"2026-09-21T15:00:00Z","v":6130,"vw":22.952373},{"c":22.9002,"h":22.9002,"l":22.9002,"n":1,"o":22.9002,"t":"2026-09-21T15:45:00Z","v":102,"vw":22.9002},{"c":22.925,"h":22.925,"l":22.925,"n":1,"o":22.925,"t":"2026-09-21T16:30:00Z","v":110,"vw":22.925},{"c":22.9599,"h":22.9599,"l":22.925,"n":4,"o":22.925,"t":"2026-09-21T17:00:00Z","v":679,"vw":22.93617},{"c":22.979,"h":22.979,"l":22.8865,"n":9,"o":22.8865,"t":"2026-09-21T17:30:00Z","v":556,"vw":22.951658},{"c":22.925,"h":22.925,"l":22.925,"n":2,"o":22.925,"t":"2026-09-21T18:00:00Z","v":1135,"vw":22.925},{"c":22.925,"h":22.925,"l":22.925,"n":2,"o":22.925,"t":"2026-09-21T18:15:00Z","v":608,"vw":22.925},{"c":22.8953,"h":22.925,"l":22.8953,"n":3,"o":22.925,"t":"2026-09-21T18:45:00Z","v":366,"vw":22.914208},{"c":22.87,"h":22.88,"l":22.87,"n":19,"o":22.88,"t":"2026-09-21T19:00:00Z","v":2299,"vw":22.877926},{"c":22.9118,"h":22.9118,"l":22.9118,"n":1,"o":22.9118,"t":"2026-09-21T19:15:00Z","v":229,"vw":22.9118},{"c":22.925,"h":22.979,"l":22.925,"n":16,"o":22.97,"t":"2026-09-21T19:30:00Z","v":3756,"vw":22.951754},{"c":22.9202,"h":22.9202,"l":22.9202,"n":1,"o":22.9202,"t":"2026-09-22T14:15:00Z","v":110,"vw":22.9202},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-09-22T15:45:00Z","v":174,"vw":22.89},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-22T16:15:00Z","v":1168,"vw":22.9},{"c":22.8516,"h":22.8516,"l":22.8516,"n":1,"o":22.8516,"t":"2026-09-22T16:30:00Z","v":1155,"vw":22.8516},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-22T17:00:00Z","v":152,"vw":22.91},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-22T17:30:00Z","v":411,"vw":22.9},{"c":22.93,"h":22.93,"l":22.93,"n":2,"o":22.93,"t":"2026-09-22T18:15:00Z","v":734,"vw":22.93},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-09-22T18:30:00Z","v":5362,"vw":22.93},{"c":22.99,"h":22.99,"l":22.93,"n":3,"o":22.93,"t":"2026-09-22T18:45:00Z","v":491,"vw":22.96556},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-09-22T19:00:00Z","v":140,"vw":22.93},{"c":22.8716,"h":22.8716,"l":22.8716,"n":1,"o":22.8716,"t":"2026-09-22T19:15:00Z","v":121,"vw":22.8716},{"c":22.95,"h":22.99,"l":22.95,"n":6,"o":22.99,"t":"2026-09-22T19:45:00Z","v":1545,"vw":22.963739},{"c":22.75,"h":22.75,"l":22.7,"n":18,"o":22.7,"t":"2026-09-23T13:30:00Z","v":2602,"vw":22.702024},{"c":22.73,"h":22.735,"l":22.73,"n":8,"o":22.735,"t":"2026-09-23T13:45:00Z","v":558,"vw":22.734044},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-23T14:00:00Z","v":336,"vw":22.73},{"c":22.7652,"h":22.7652,"l":22.7652,"n":2,"o":22.7652,"t":"2026-09-23T14:30:00Z","v":428,"vw":22.7652},{"c":22.79,"h":22.79,"l":22.7,"n":5,"o":22.7,"t":"2026-09-23T15:30:00Z","v":803,"vw":22.745168},{"c":22.735,"h":22.735,"l":22.735,"n":1,"o":22.735,"t":"2026-09-23T15:45:00Z","v":200,"vw":22.735},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-09-23T16:45:00Z","v":338,"vw":22.7},{"c":22.69,"h":22.69,"l":22.63,"n":21,"o":22.64,"t":"2026-09-23T18:30:00Z","v":2100,"vw":22.66322},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-23T18:45:00Z","v":740,"vw":22.68},{"c":22.685,"h":22.685,"l":22.685,"n":1,"o":22.685,"t":"2026-09-23T19:15:00Z","v":3720,"vw":22.685},{"c":22.685,"h":22.685,"l":22.685,"n":3,"o":22.685,"t":"2026-09-23T19:30:00Z","v":707,"vw":22.685},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-09-23T22:15:00Z","v":200,"vw":23.12},{"c":22.57,"h":22.57,"l":22.57,"n":5,"o":22.57,"t":"2026-09-24T13:30:00Z","v":347,"vw":22.57},{"c":22.5143,"h":22.5143,"l":22.5143,"n":1,"o":22.5143,"t":"2026-09-24T14:00:00Z","v":232,"vw":22.5143},{"c":22.4959,"h":22.4959,"l":22.49,"n":6,"o":22.49,"t":"2026-09-24T14:15:00Z","v":649,"vw":22.493751},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-09-24T15:00:00Z","v":3449,"vw":22.4},{"c":22.415,"h":22.415,"l":22.415,"n":1,"o":22.415,"t":"2026-09-24T15:45:00Z","v":100,"vw":22.415},{"c":22.539,"h":22.539,"l":22.49,"n":5,"o":22.49,"t":"2026-09-24T16:45:00Z","v":579,"vw":22.527583},{"c":22.4301,"h":22.4301,"l":22.4301,"n":1,"o":22.4301,"t":"2026-09-24T17:15:00Z","v":151,"vw":22.4301},{"c":22.46,"h":22.46,"l":22.46,"n":6,"o":22.46,"t":"2026-09-24T17:45:00Z","v":1005,"vw":22.46},{"c":22.412,"h":22.412,"l":22.41,"n":3,"o":22.41,"t":"2026-09-24T18:00:00Z","v":341,"vw":22.411},{"c":22.475,"h":22.51,"l":22.475,"n":2,"o":22.51,"t":"2026-09-24T18:15:00Z","v":643,"vw":22.485886},{"c":22.4472,"h":22.46,"l":22.4,"n":6,"o":22.46,"t":"2026-09-24T19:00:00Z","v":1686,"vw":22.433897},{"c":22.52,"h":22.52,"l":22.46,"n":2,"o":22.46,"t":"2026-09-24T19:15:00Z","v":488,"vw":22.476352},{"c":22.5599,"h":22.61,"l":22.45,"n":22,"o":22.48,"t":"2026-09-25T13:30:00Z","v":3097,"vw":22.517541},{"c":22.53,"h":22.57,"l":22.53,"n":19,"o":22.54,"t":"2026-09-25T15:15:00Z","v":2651,"vw":22.540578},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-25T15:30:00Z","v":250,"vw":22.45},{"c":22.516,"h":22.516,"l":22.516,"n":1,"o":22.516,"t":"2026-09-25T15:45:00Z","v":318,"vw":22.516},{"c":22.545,"h":22.545,"l":22.545,"n":1,"o":22.545,"t":"2026-09-25T16:00:00Z","v":100,"vw":22.545},{"c":22.5556,"h":22.5556,"l":22.5556,"n":1,"o":22.5556,"t":"2026-09-25T16:30:00Z","v":377,"vw":22.5556},{"c":22.599,"h":22.599,"l":22.59,"n":3,"o":22.59,"t":"2026-09-25T17:15:00Z","v":515,"vw":22.59367},{"c":22.5999,"h":22.5999,"l":22.5999,"n":1,"o":22.5999,"t":"2026-09-25T17:30:00Z","v":162,"vw":22.5999},{"c":22.6,"h":22.6,"l":22.59,"n":12,"o":22.6,"t":"2026-09-25T17:45:00Z","v":1322,"vw":22.59771},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-09-25T18:15:00Z","v":142,"vw":22.57},{"c":22.55,"h":22.55,"l":22.55,"n":7,"o":22.55,"t":"2026-09-28T13:30:00Z","v":514,"vw":22.55},{"c":22.56,"h":22.65,"l":22.56,"n":38,"o":22.59,"t":"2026-09-28T14:15:00Z","v":7099,"vw":22.605845},{"c":22.545,"h":22.545,"l":22.545,"n":1,"o":22.545,"t":"2026-09-28T14:45:00Z","v":102,"vw":22.545},{"c":22.525,"h":22.525,"l":22.525,"n":1,"o":22.525,"t":"2026-09-28T15:00:00Z","v":149,"vw":22.525},{"c":22.6599,"h":22.6599,"l":22.5101,"n":2,"o":22.5101,"t":"2026-09-28T16:15:00Z","v":4645,"vw":22.652386},{"c":22.5915,"h":22.5915,"l":22.551,"n":8,"o":22.59,"t":"2026-09-28T16:45:00Z","v":1198,"vw":22.576008},{"c":22.62,"h":22.62,"l":22.58,"n":7,"o":22.59,"t":"2026-09-28T17:00:00Z","v":997,"vw":22.587843},{"c":22.645,"h":22.645,"l":22.645,"n":1,"o":22.645,"t":"2026-09-28T17:15:00Z","v":191,"vw":22.645},{"c":22.605,"h":22.605,"l":22.605,"n":6,"o":22.605,"t":"2026-09-28T18:15:00Z","v":1978,"vw":22.605},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-09-28T18:30:00Z","v":354,"vw":22.6},{"c":22.57,"h":22.63,"l":22.57,"n":4,"o":22.63,"t":"2026-09-28T18:45:00Z","v":4364,"vw":22.572153},{"c":22.52,"h":22.54,"l":22.52,"n":22,"o":22.53,"t":"2026-09-28T19:30:00Z","v":2797,"vw":22.52164},{"c":22.49,"h":22.49,"l":22.49,"n":4,"o":22.49,"t":"2026-09-29T13:30:00Z","v":572,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-09-29T13:45:00Z","v":247,"vw":22.49},{"c":22.4151,"h":22.4151,"l":22.4151,"n":2,"o":22.4151,"t":"2026-09-29T14:00:00Z","v":126,"vw":22.4151},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-09-29T14:15:00Z","v":143,"vw":22.44},{"c":22.35,"h":22.4,"l":22.34,"n":19,"o":22.355,"t":"2026-09-29T14:45:00Z","v":1380,"vw":22.356805},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-09-29T15:45:00Z","v":100,"vw":22.45},{"c":22.44,"h":22.57,"l":22.44,"n":14,"o":22.57,"t":"2026-09-29T16:15:00Z","v":678,"vw":22.476},{"c":22.4,"h":22.4,"l":22.4,"n":5,"o":22.4,"t":"2026-09-29T16:30:00Z","v":550,"vw":22.4},{"c":24.47,"h":24.47,"l":22.29,"n":8,"o":23,"t":"2026-09-29T17:00:00Z","v":1685,"vw":22.781878},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-09-29T17:15:00Z","v":401,"vw":22.32},{"c":22.33,"h":22.335,"l":22.2813,"n":9,"o":22.2813,"t":"2026-09-29T18:00:00Z","v":4196,"vw":22.299004},{"c":22.35,"h":22.35,"l":22.35,"n":29,"o":22.35,"t":"2026-09-29T18:30:00Z","v":240,"vw":22.35},{"c":22.44,"h":22.44,"l":22.39,"n":7,"o":22.39,"t":"2026-09-29T19:15:00Z","v":1566,"vw":22.419742},{"c":22.36,"h":22.3951,"l":22.36,"n":9,"o":22.395,"t":"2026-09-29T19:30:00Z","v":453,"vw":22.381975},{"c":22.43,"h":22.43,"l":22.43,"n":4,"o":22.43,"t":"2026-09-29T20:00:00Z","v":113,"vw":22.43},{"c":22.37,"h":22.47,"l":22.37,"n":11,"o":22.47,"t":"2026-09-30T13:30:00Z","v":2614,"vw":22.452025},{"c":22.385,"h":22.385,"l":22.3301,"n":2,"o":22.3301,"t":"2026-09-30T14:00:00Z","v":700,"vw":22.345786},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-09-30T14:15:00Z","v":3246,"vw":22.41},{"c":22.395,"h":22.395,"l":22.395,"n":1,"o":22.395,"t":"2026-09-30T15:15:00Z","v":890,"vw":22.395},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-09-30T15:30:00Z","v":264,"vw":22.37},{"c":22.32,"h":22.35,"l":22.32,"n":4,"o":22.35,"t":"2026-09-30T16:00:00Z","v":357,"vw":22.338889},{"c":22.345,"h":22.345,"l":22.345,"n":1,"o":22.345,"t":"2026-09-30T17:15:00Z","v":1672,"vw":22.345},{"c":22.31,"h":22.3549,"l":22.3,"n":21,"o":22.345,"t":"2026-09-30T17:30:00Z","v":2389,"vw":22.335433},{"c":22.345,"h":22.345,"l":22.345,"n":5,"o":22.345,"t":"2026-09-30T18:00:00Z","v":610,"vw":22.345},{"c":22.335,"h":22.335,"l":22.335,"n":1,"o":22.335,"t":"2026-09-30T18:15:00Z","v":182,"vw":22.335},{"c":22.3565,"h":22.361,"l":22.2806,"n":6,"o":22.2806,"t":"2026-09-30T19:00:00Z","v":1988,"vw":22.341621},{"c":22.21,"h":22.21,"l":22.21,"n":5,"o":22.21,"t":"2026-10-01T13:30:00Z","v":136,"vw":22.21},{"c":22.1451,"h":22.1451,"l":22.1451,"n":1,"o":22.1451,"t":"2026-10-01T14:00:00Z","v":286,"vw":22.1451},{"c":22.11,"h":22.1102,"l":22.11,"n":11,"o":22.11,"t":"2026-10-01T14:15:00Z","v":714,"vw":22.110067},{"c":22.055,"h":22.0681,"l":22.055,"n":2,"o":22.0681,"t":"2026-10-01T15:30:00Z","v":559,"vw":22.064374},{"c":22.0201,"h":22.03,"l":22.0201,"n":17,"o":22.03,"t":"2026-10-01T16:15:00Z","v":2112,"vw":22.0213},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-01T17:15:00Z","v":500,"vw":22.1},{"c":22.0701,"h":22.0701,"l":22.0701,"n":1,"o":22.0701,"t":"2026-10-01T17:30:00Z","v":100,"vw":22.0701},{"c":22.1499,"h":22.1499,"l":22.1499,"n":6,"o":22.1499,"t":"2026-10-01T17:45:00Z","v":119,"vw":22.1499},{"c":22.0201,"h":22.08,"l":22.02,"n":9,"o":22.08,"t":"2026-10-01T18:00:00Z","v":1096,"vw":22.047669},{"c":22.0798,"h":22.0798,"l":22.0798,"n":2,"o":22.0798,"t":"2026-10-01T18:15:00Z","v":163,"vw":22.0798},{"c":22.0401,"h":22.05,"l":22.04,"n":7,"o":22.05,"t":"2026-10-01T18:30:00Z","v":3802,"vw":22.041512},{"c":22.1035,"h":22.1035,"l":22.1035,"n":1,"o":22.1035,"t":"2026-10-01T19:00:00Z","v":452,"vw":22.1035},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-01T19:30:00Z","v":103,"vw":22.07},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-01T19:45:00Z","v":100,"vw":22.07},{"c":22.2874,"h":22.2874,"l":22.2874,"n":3,"o":22.2874,"t":"2026-10-02T14:00:00Z","v":853,"vw":22.2874},{"c":22.235,"h":22.235,"l":22.235,"n":1,"o":22.235,"t":"2026-10-02T14:15:00Z","v":234,"vw":22.235},{"c":22.2935,"h":22.2935,"l":22.2935,"n":1,"o":22.2935,"t":"2026-10-02T14:45:00Z","v":125,"vw":22.2935},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-02T15:45:00Z","v":356,"vw":22.12},{"c":22.219,"h":22.219,"l":22.175,"n":3,"o":22.175,"t":"2026-10-02T16:00:00Z","v":924,"vw":22.209524},{"c":22.13,"h":22.24,"l":22.13,"n":6,"o":22.24,"t":"2026-10-02T17:15:00Z","v":971,"vw":22.197971},{"c":22.185,"h":22.185,"l":22.185,"n":1,"o":22.185,"t":"2026-10-02T17:45:00Z","v":221,"vw":22.185},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-10-02T18:45:00Z","v":150,"vw":22.21},{"c":22.225,"h":22.225,"l":22.225,"n":1,"o":22.225,"t":"2026-10-02T19:15:00Z","v":771,"vw":22.225},{"c":22.24,"h":22.28,"l":22.1904,"n":27,"o":22.225,"t":"2026-10-02T19:30:00Z","v":5747,"vw":22.245741},{"c":22.29,"h":22.29,"l":22.2264,"n":3,"o":22.2351,"t":"2026-10-02T19:45:00Z","v":564,"vw":22.242545},{"c":22.28,"h":22.28,"l":22.28,"n":5,"o":22.28,"t":"2026-10-05T13:30:00Z","v":706,"vw":22.28},{"c":22.18,"h":22.2635,"l":22.18,"n":2,"o":22.2635,"t":"2026-10-05T14:00:00Z","v":225,"vw":22.226389},{"c":22.24,"h":22.2485,"l":22.24,"n":4,"o":22.2485,"t":"2026-10-05T14:15:00Z","v":436,"vw":22.24235},{"c":22.225,"h":22.225,"l":22.1716,"n":2,"o":22.1716,"t":"2026-10-05T15:30:00Z","v":863,"vw":22.199073},{"c":22.225,"h":22.225,"l":22.225,"n":1,"o":22.225,"t":"2026-10-05T16:00:00Z","v":300,"vw":22.225},{"c":22.27,"h":22.27,"l":22.27,"n":5,"o":22.27,"t":"2026-10-05T16:15:00Z","v":879,"vw":22.27},{"c":22.29,"h":22.29,"l":22.27,"n":10,"o":22.27,"t":"2026-10-05T16:30:00Z","v":3022,"vw":22.286691},{"c":22.25,"h":22.25,"l":22.25,"n":10,"o":22.25,"t":"2026-10-05T17:45:00Z","v":427,"vw":22.25},{"c":22.2183,"h":22.2183,"l":22.21,"n":3,"o":22.21,"t":"2026-10-05T18:15:00Z","v":643,"vw":22.214428},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-05T18:30:00Z","v":476,"vw":22.2},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-05T19:00:00Z","v":141,"vw":22.21},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-05T19:15:00Z","v":248,"vw":22.26},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-05T19:30:00Z","v":225,"vw":22.26},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-05T20:30:00Z","v":352,"vw":21.81},{"c":22.35,"h":22.35,"l":22.35,"n":6,"o":22.35,"t":"2026-10-06T13:30:00Z","v":991,"vw":22.35},{"c":22.295,"h":22.3484,"l":22.295,"n":2,"o":22.3484,"t":"2026-10-06T14:00:00Z","v":631,"vw":22.303463},{"c":22.2904,"h":22.319,"l":22.29,"n":3,"o":22.319,"t":"2026-10-06T14:30:00Z","v":715,"vw":22.294238},{"c":22.24,"h":22.29,"l":22.24,"n":6,"o":22.29,"t":"2026-10-06T14:45:00Z","v":1020,"vw":22.26717},{"c":22.31,"h":22.3488,"l":22.31,"n":2,"o":22.3488,"t":"2026-10-06T15:00:00Z","v":900,"vw":22.321985},{"c":22.362,"h":22.379,"l":22.362,"n":4,"o":22.379,"t":"2026-10-06T15:15:00Z","v":531,"vw":22.37483},{"c":22.313,"h":22.315,"l":22.313,"n":4,"o":22.315,"t":"2026-10-06T16:30:00Z","v":1457,"vw":22.314809},{"c":22.2509,"h":22.2509,"l":22.2509,"n":2,"o":22.2509,"t":"2026-10-06T16:45:00Z","v":533,"vw":22.2509},{"c":22.295,"h":22.295,"l":22.295,"n":1,"o":22.295,"t":"2026-10-06T17:15:00Z","v":449,"vw":22.295},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-06T17:45:00Z","v":323,"vw":22.35},{"c":22.295,"h":22.32,"l":22.295,"n":3,"o":22.32,"t":"2026-10-06T18:00:00Z","v":4426,"vw":22.314108},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-06T18:15:00Z","v":100,"vw":22.3},{"c":22.35,"h":22.35,"l":22.3,"n":3,"o":22.3,"t":"2026-10-06T18:30:00Z","v":342,"vw":22.32076},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-06T18:45:00Z","v":300,"vw":22.3},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-06T19:15:00Z","v":279,"vw":22.35},{"c":22.3,"h":22.31,"l":22.2501,"n":4,"o":22.31,"t":"2026-10-06T19:45:00Z","v":648,"vw":22.268647},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-06T20:00:00Z","v":1251,"vw":22.34},{"c":22.15,"h":22.15,"l":22.15,"n":5,"o":22.15,"t":"2026-10-07T13:30:00Z","v":108,"vw":22.15},{"c":22.136,"h":22.136,"l":22.136,"n":1,"o":22.136,"t":"2026-10-07T14:00:00Z","v":179,"vw":22.136},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-07T14:15:00Z","v":341,"vw":22.12},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-07T14:45:00Z","v":376,"vw":22.12},{"c":22.135,"h":22.135,"l":22.135,"n":2,"o":22.135,"t":"2026-10-07T15:00:00Z","v":318,"vw":22.135},{"c":22.1566,"h":22.1566,"l":22.1566,"n":1,"o":22.1566,"t":"2026-10-07T15:30:00Z","v":121,"vw":22.1566},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-07T16:15:00Z","v":4194,"vw":22.14},{"c":22.21,"h":22.21,"l":22.1295,"n":2,"o":22.1295,"t":"2026-10-07T17:15:00Z","v":1388,"vw":22.204026},{"c":22.14,"h":22.14,"l":22.1031,"n":7,"o":22.1031,"t":"2026-10-07T17:30:00Z","v":599,"vw":22.114161},{"c":22.125,"h":22.145,"l":22.12,"n":5,"o":22.145,"t":"2026-10-07T17:45:00Z","v":498,"vw":22.1275},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-07T18:00:00Z","v":1500,"vw":22.21},{"c":22.175,"h":22.175,"l":22.175,"n":1,"o":22.175,"t":"2026-10-07T18:15:00Z","v":100,"vw":22.175},{"c":22.19,"h":22.19,"l":22.15,"n":2,"o":22.15,"t":"2026-10-07T18:30:00Z","v":980,"vw":22.154082},{"c":22.19,"h":22.2,"l":22.19,"n":4,"o":22.2,"t":"2026-10-07T19:30:00Z","v":1178,"vw":22.197547},{"c":22.1889,"h":22.19,"l":22.1889,"n":3,"o":22.1889,"t":"2026-10-07T19:45:00Z","v":1541,"vw":22.189295},{"c":22.085,"h":22.085,"l":22.085,"n":1,"o":22.085,"t":"2026-10-08T13:30:00Z","v":183,"vw":22.085},{"c":22.13,"h":22.1399,"l":22.13,"n":4,"o":22.13,"t":"2026-10-08T14:00:00Z","v":759,"vw":22.135987},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-08T14:15:00Z","v":390,"vw":22.09},{"c":22.0401,"h":22.0401,"l":22.0401,"n":1,"o":22.0401,"t":"2026-10-08T15:15:00Z","v":1059,"vw":22.0401},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-08T15:30:00Z","v":300,"vw":22.055},{"c":22.0696,"h":22.0696,"l":22.01,"n":3,"o":22.01,"t":"2026-10-08T16:00:00Z","v":5440,"vw":22.041102},{"c":21.9906,"h":21.9906,"l":21.9906,"n":1,"o":21.9906,"t":"2026-10-08T16:30:00Z","v":152,"vw":21.9906},{"c":22.11,"h":22.11,"l":22.11,"n":4,"o":22.11,"t":"2026-10-08T17:45:00Z","v":115,"vw":22.11},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-08T18:15:00Z","v":137,"vw":22.14},{"c":22.1,"h":22.1,"l":22.05,"n":18,"o":22.051,"t":"2026-10-08T18:45:00Z","v":2145,"vw":22.056978},{"c":22.05,"h":22.05,"l":22.05,"n":13,"o":22.05,"t":"2026-10-08T19:00:00Z","v":1018,"vw":22.05},{"c":22.11,"h":22.13,"l":22.11,"n":3,"o":22.13,"t":"2026-10-08T19:30:00Z","v":3452,"vw":22.123326},{"c":22.2599,"h":22.26,"l":22.259,"n":4,"o":22.259,"t":"2026-10-09T14:45:00Z","v":1825,"vw":22.259739},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-10-09T15:30:00Z","v":269,"vw":22.23},{"c":22.27,"h":22.27,"l":22.27,"n":5,"o":22.27,"t":"2026-10-09T15:45:00Z","v":426,"vw":22.27},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-09T16:00:00Z","v":271,"vw":22.22},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-09T16:30:00Z","v":350,"vw":22.29},{"c":22.289,"h":22.289,"l":22.23,"n":3,"o":22.23,"t":"2026-10-09T16:45:00Z","v":1300,"vw":22.275385},{"c":22.31,"h":22.31,"l":22.3,"n":5,"o":22.31,"t":"2026-10-09T18:45:00Z","v":659,"vw":22.308483},{"c":22.251,"h":22.251,"l":22.251,"n":1,"o":22.251,"t":"2026-10-09T19:00:00Z","v":112,"vw":22.251},{"c":22.3499,"h":22.3499,"l":22.3499,"n":2,"o":22.3499,"t":"2026-10-09T19:30:00Z","v":142,"vw":22.3499},{"c":22.22,"h":22.23,"l":22.22,"n":16,"o":22.22,"t":"2026-10-12T13:30:00Z","v":6552,"vw":22.220896},{"c":22.2,"h":22.22,"l":22.2,"n":12,"o":22.22,"t":"2026-10-12T13:45:00Z","v":1451,"vw":22.209913},{"c":22.2999,"h":22.2999,"l":22.2999,"n":2,"o":22.2999,"t":"2026-10-12T14:00:00Z","v":106,"vw":22.2999},{"c":22.28,"h":22.28,"l":22.225,"n":2,"o":22.225,"t":"2026-10-12T14:30:00Z","v":300,"vw":22.243333},{"c":22.2,"h":22.225,"l":22.18,"n":13,"o":22.225,"t":"2026-10-12T14:45:00Z","v":1901,"vw":22.194367},{"c":22.215,"h":22.215,"l":22.215,"n":1,"o":22.215,"t":"2026-10-12T15:15:00Z","v":1350,"vw":22.215},{"c":22.21,"h":22.2175,"l":22.17,"n":14,"o":22.2175,"t":"2026-10-12T15:30:00Z","v":1446,"vw":22.183169},{"c":22.1998,"h":22.215,"l":22.1998,"n":4,"o":22.215,"t":"2026-10-12T16:00:00Z","v":755,"vw":22.212139},{"c":22.19,"h":22.21,"l":22.19,"n":4,"o":22.21,"t":"2026-10-12T17:15:00Z","v":400,"vw":22.2},{"c":22.2185,"h":22.2185,"l":22.16,"n":3,"o":22.16,"t":"2026-10-12T17:30:00Z","v":297,"vw":22.180554},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-12T20:00:00Z","v":284,"vw":22.2},{"c":22.275,"h":22.275,"l":22.275,"n":1,"o":22.275,"t":"2026-10-13T13:45:00Z","v":492,"vw":22.275},{"c":22.295,"h":22.295,"l":22.295,"n":1,"o":22.295,"t":"2026-10-13T15:00:00Z","v":635,"vw":22.295},{"c":22.2501,"h":22.2501,"l":22.2501,"n":1,"o":22.2501,"t":"2026-10-13T15:30:00Z","v":260,"vw":22.2501},{"c":22.305,"h":22.305,"l":22.305,"n":1,"o":22.305,"t":"2026-10-13T15:45:00Z","v":1070,"vw":22.305},{"c":22.36,"h":22.36,"l":22.3,"n":2,"o":22.3,"t":"2026-10-13T17:30:00Z","v":294,"vw":22.339592},{"c":22.3603,"h":22.3603,"l":22.3603,"n":2,"o":22.3603,"t":"2026-10-13T18:00:00Z","v":139,"vw":22.3603},{"c":22.4,"h":22.4,"l":22.3,"n":21,"o":22.4,"t":"2026-10-13T19:15:00Z","v":2088,"vw":22.366},{"c":22.2901,"h":22.39,"l":22.29,"n":13,"o":22.345,"t":"2026-10-13T19:45:00Z","v":1580,"vw":22.333728},{"c":22.29,"h":22.29,"l":22.21,"n":4,"o":22.21,"t":"2026-10-14T13:30:00Z","v":1664,"vw":22.214813},{"c":22.2863,"h":22.2863,"l":22.2863,"n":1,"o":22.2863,"t":"2026-10-14T14:15:00Z","v":271,"vw":22.2863},{"c":22.28,"h":22.28,"l":22.235,"n":3,"o":22.235,"t":"2026-10-14T14:45:00Z","v":333,"vw":22.25},{"c":22.2242,"h":22.2242,"l":22.2242,"n":1,"o":22.2242,"t":"2026-10-14T15:00:00Z","v":182,"vw":22.2242},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-14T15:45:00Z","v":176,"vw":22.28},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-14T16:30:00Z","v":1119,"vw":22.24},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-14T17:15:00Z","v":264,"vw":22.26},{"c":22.21,"h":22.26,"l":22.21,"n":8,"o":22.26,"t":"2026-10-14T17:30:00Z","v":5642,"vw":22.222877},{"c":22.2224,"h":22.2224,"l":22.2224,"n":2,"o":22.2224,"t":"2026-10-14T17:45:00Z","v":107,"vw":22.2224},{"c":22.19,"h":22.3,"l":22.19,"n":6,"o":22.3,"t":"2026-10-14T18:00:00Z","v":615,"vw":22.274291},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-14T18:45:00Z","v":142,"vw":22.32},{"c":22.275,"h":22.275,"l":22.275,"n":2,"o":22.275,"t":"2026-10-14T19:00:00Z","v":144,"vw":22.275},{"c":22.32,"h":22.32,"l":22.2778,"n":10,"o":22.32,"t":"2026-10-14T19:30:00Z","v":1565,"vw":22.30851},{"c":22.33,"h":22.33,"l":22.33,"n":5,"o":22.33,"t":"2026-10-14T19:45:00Z","v":298,"vw":22.33},{"c":22.3186,"h":22.3186,"l":22.3186,"n":3,"o":22.3186,"t":"2026-10-15T14:00:00Z","v":770,"vw":22.3186},{"c":22.2403,"h":22.2403,"l":22.2403,"n":3,"o":22.2403,"t":"2026-10-15T14:15:00Z","v":177,"vw":22.2403},{"c":22.2937,"h":22.301,"l":22.28,"n":8,"o":22.301,"t":"2026-10-15T14:30:00Z","v":657,"vw":22.291612},{"c":22.28,"h":22.28,"l":22.28,"n":4,"o":22.28,"t":"2026-10-15T14:45:00Z","v":440,"vw":22.28},{"c":22.28,"h":22.28,"l":22.27,"n":5,"o":22.28,"t":"2026-10-15T15:45:00Z","v":473,"vw":22.275},{"c":22.305,"h":22.305,"l":22.305,"n":1,"o":22.305,"t":"2026-10-15T16:00:00Z","v":1025,"vw":22.305},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-15T17:15:00Z","v":103,"vw":22.33},{"c":22.42,"h":22.42,"l":22.36,"n":7,"o":22.36,"t":"2026-10-15T17:45:00Z","v":443,"vw":22.404795},{"c":22.355,"h":22.355,"l":22.355,"n":1,"o":22.355,"t":"2026-10-15T18:15:00Z","v":151,"vw":22.355},{"c":22.37,"h":22.37,"l":22.32,"n":9,"o":22.37,"t":"2026-10-15T18:45:00Z","v":2047,"vw":22.3525},{"c":22.4099,"h":22.41,"l":22.4,"n":5,"o":22.4,"t":"2026-10-15T19:30:00Z","v":2093,"vw":22.408987},{"c":22.375,"h":22.375,"l":22.37,"n":3,"o":22.37,"t":"2026-10-15T19:45:00Z","v":782,"vw":22.3713},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-16T13:15:00Z","v":441,"vw":22.45},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-16T13:30:00Z","v":2502,"vw":22.43},{"c":22.47,"h":22.52,"l":22.47,"n":3,"o":22.52,"t":"2026-10-16T13:45:00Z","v":555,"vw":22.497829},{"c":22.5275,"h":22.5275,"l":22.471,"n":5,"o":22.471,"t":"2026-10-16T14:00:00Z","v":2715,"vw":22.485152},{"c":22.48,"h":22.4802,"l":22.48,"n":11,"o":22.48,"t":"2026-10-16T14:15:00Z","v":1662,"vw":22.480059},{"c":22.5881,"h":22.5881,"l":22.5881,"n":2,"o":22.5881,"t":"2026-10-16T15:00:00Z","v":182,"vw":22.5881},{"c":22.495,"h":22.495,"l":22.495,"n":1,"o":22.495,"t":"2026-10-16T15:45:00Z","v":447,"vw":22.495},{"c":22.425,"h":22.425,"l":22.425,"n":1,"o":22.425,"t":"2026-10-16T17:15:00Z","v":200,"vw":22.425},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-16T17:45:00Z","v":450,"vw":22.47},{"c":22.42,"h":22.44,"l":22.42,"n":2,"o":22.44,"t":"2026-10-16T18:00:00Z","v":200,"vw":22.43},{"c":22.43,"h":22.45,"l":22.43,"n":9,"o":22.45,"t":"2026-10-16T18:45:00Z","v":1222,"vw":22.441304},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-16T19:30:00Z","v":413,"vw":22.41},{"c":22.43,"h":22.476,"l":22.43,"n":11,"o":22.476,"t":"2026-10-16T19:45:00Z","v":1098,"vw":22.453108},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-19T13:30:00Z","v":1031,"vw":22.49},{"c":22.4844,"h":22.4844,"l":22.4844,"n":2,"o":22.4844,"t":"2026-10-19T14:15:00Z","v":308,"vw":22.4844},{"c":22.54,"h":22.54,"l":22.42,"n":19,"o":22.42,"t":"2026-10-19T15:15:00Z","v":11285,"vw":22.468366},{"c":22.52,"h":22.54,"l":22.4327,"n":9,"o":22.5,"t":"2026-10-19T15:30:00Z","v":6071,"vw":22.500581},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-19T15:45:00Z","v":867,"vw":22.47},{"c":22.48,"h":22.53,"l":22.48,"n":4,"o":22.53,"t":"2026-10-19T16:00:00Z","v":1000,"vw":22.525},{"c":22.5,"h":22.52,"l":22.5,"n":4,"o":22.52,"t":"2026-10-19T16:15:00Z","v":509,"vw":22.512334},{"c":22.5,"h":22.52,"l":22.4327,"n":3,"o":22.4327,"t":"2026-10-19T16:45:00Z","v":59047,"vw":22.499833},{"c":22.421,"h":22.421,"l":22.42,"n":7,"o":22.42,"t":"2026-10-19T17:00:00Z","v":905,"vw":22.420747},{"c":22.5,"h":22.5,"l":22.42,"n":6,"o":22.42,"t":"2026-10-19T17:15:00Z","v":521,"vw":22.468},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-19T17:30:00Z","v":200,"vw":22.5},{"c":22.455,"h":22.455,"l":22.455,"n":1,"o":22.455,"t":"2026-10-19T17:45:00Z","v":110,"vw":22.455},{"c":22.455,"h":22.455,"l":22.455,"n":1,"o":22.455,"t":"2026-10-19T18:00:00Z","v":131,"vw":22.455},{"c":22.465,"h":22.465,"l":22.46,"n":3,"o":22.46,"t":"2026-10-19T18:15:00Z","v":4773,"vw":22.464581},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-19T19:00:00Z","v":435,"vw":22.47},{"c":22.51,"h":22.51,"l":22.4101,"n":3,"o":22.4101,"t":"2026-10-19T19:30:00Z","v":3092,"vw":22.487836},{"c":22.42,"h":22.49,"l":22.42,"n":16,"o":22.46,"t":"2026-10-19T19:45:00Z","v":3075,"vw":22.450849},{"c":22.4376,"h":22.4376,"l":22.4376,"n":1,"o":22.4376,"t":"2026-10-19T20:45:00Z","v":100000,"vw":22.4376},{"c":22.4711,"h":22.495,"l":22.4711,"n":2,"o":22.495,"t":"2026-10-20T13:45:00Z","v":358,"vw":22.484986},{"c":22.4949,"h":22.4949,"l":22.4949,"n":2,"o":22.4949,"t":"2026-10-20T14:00:00Z","v":120,"vw":22.4949},{"c":22.542,"h":22.542,"l":22.4701,"n":4,"o":22.471,"t":"2026-10-20T14:30:00Z","v":790,"vw":22.517444},{"c":22.525,"h":22.525,"l":22.525,"n":1,"o":22.525,"t":"2026-10-20T14:45:00Z","v":700,"vw":22.525},{"c":22.522,"h":22.522,"l":22.522,"n":1,"o":22.522,"t":"2026-10-20T15:00:00Z","v":332,"vw":22.522},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-20T15:15:00Z","v":328,"vw":22.5},{"c":22.475,"h":22.475,"l":22.475,"n":1,"o":22.475,"t":"2026-10-20T15:30:00Z","v":523,"vw":22.475},{"c":22.485,"h":22.485,"l":22.485,"n":1,"o":22.485,"t":"2026-10-20T15:45:00Z","v":149,"vw":22.485},{"c":22.5002,"h":22.5002,"l":22.5002,"n":1,"o":22.5002,"t":"2026-10-20T16:45:00Z","v":201,"vw":22.5002},{"c":22.43,"h":22.55,"l":22.43,"n":6,"o":22.53,"t":"2026-10-20T17:15:00Z","v":1141,"vw":22.499542},{"c":22.54,"h":22.58,"l":22.54,"n":24,"o":22.54,"t":"2026-10-20T17:45:00Z","v":7911,"vw":22.57132},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-20T19:30:00Z","v":9175,"vw":22.57},{"c":22.54,"h":22.54,"l":22.535,"n":2,"o":22.535,"t":"2026-10-20T19:45:00Z","v":330,"vw":22.537318},{"c":22.61,"h":22.61,"l":22.61,"n":5,"o":22.61,"t":"2026-10-21T13:30:00Z","v":683,"vw":22.61},{"c":22.5895,"h":22.5895,"l":22.5895,"n":1,"o":22.5895,"t":"2026-10-21T14:00:00Z","v":300,"vw":22.5895},{"c":22.67,"h":22.67,"l":22.62,"n":2,"o":22.62,"t":"2026-10-21T14:30:00Z","v":257,"vw":22.639455},{"c":22.6599,"h":22.66,"l":22.6599,"n":2,"o":22.66,"t":"2026-10-21T15:00:00Z","v":437,"vw":22.659923},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-21T15:15:00Z","v":313,"vw":22.62},{"c":22.6799,"h":22.6799,"l":22.6799,"n":1,"o":22.6799,"t":"2026-10-21T15:30:00Z","v":125,"vw":22.6799},{"c":22.625,"h":22.625,"l":22.625,"n":1,"o":22.625,"t":"2026-10-21T15:45:00Z","v":100,"vw":22.625},{"c":22.67,"h":22.67,"l":22.66,"n":9,"o":22.66,"t":"2026-10-21T16:15:00Z","v":997,"vw":22.665501},{"c":22.61,"h":22.61,"l":22.575,"n":3,"o":22.575,"t":"2026-10-21T19:15:00Z","v":294,"vw":22.587238},{"c":22.6195,"h":22.71,"l":22.6195,"n":24,"o":22.62,"t":"2026-10-21T19:30:00Z","v":10421,"vw":22.625821},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-22T13:30:00Z","v":1000,"vw":22.4},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-10-22T14:15:00Z","v":154,"vw":22.465},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-22T15:45:00Z","v":872,"vw":22.4},{"c":22.4036,"h":22.4036,"l":22.4036,"n":1,"o":22.4036,"t":"2026-10-22T16:00:00Z","v":390,"vw":22.4036},{"c":22.458,"h":22.458,"l":22.458,"n":1,"o":22.458,"t":"2026-10-22T16:45:00Z","v":216,"vw":22.458},{"c":22.495,"h":22.55,"l":22.45,"n":4,"o":22.48,"t":"2026-10-22T17:15:00Z","v":931,"vw":22.496541},{"c":22.5232,"h":22.5232,"l":22.5232,"n":1,"o":22.5232,"t":"2026-10-22T18:15:00Z","v":448,"vw":22.5232},{"c":22.54,"h":22.54,"l":22.53,"n":24,"o":22.53,"t":"2026-10-22T19:45:00Z","v":3446,"vw":22.533145},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-22T20:00:00Z","v":200,"vw":22.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.55,"strike":25.876542734723554,"iv":0.6378304856595057,"gamma":0.0791239409136516,"theta":-0.02276836364853333,"vega":0.020075612367390944,"rho":0.003908145193512971,"breakevenPct":17.608111859027844},{"delta":0.3,"premium":0.55,"strike":24.53960001879344,"iv":0.495967577801561,"gamma":0.11264618922449218,"theta":-0.019506148363458865,"vega":0.02192229589291052,"rho":0.004752480159069733,"breakevenPct":11.658211031568506},{"delta":0.35,"premium":0.5614000132199913,"strike":23.771999735600176,"iv":0.40700937923087344,"gamma":0.14633962659703922,"theta":-0.01721357887660854,"vega":0.023255590520953807,"rho":0.0055873688417091465,"breakevenPct":8.292833773120464},{"delta":0.4,"premium":0.5856974086316946,"strike":23.28605182736611,"iv":0.34968159463912524,"gamma":0.17800293358256009,"theta":-0.01562581055198279,"vega":0.024240772932936788,"rho":0.006414731342512196,"breakevenPct":6.2383143569105695},{"delta":0.45,"premium":0.6299842703101004,"strike":22.907740706738153,"iv":0.30947063097169736,"gamma":0.20043471318490813,"theta":-0.014409060117961128,"vega":0.024685379912099632,"rho":0.007239027364788554,"breakevenPct":4.751780049168916},{"delta":0.5,"premium":0.7028761117801834,"strike":22.683458117599436,"iv":0.29375388391342094,"gamma":0.20965615236501867,"theta":-0.013723237279578132,"vega":0.024356421998364117,"rho":0.008058935248076245,"breakevenPct":4.078033953625374},{"delta":0.55,"premium":0.7757679532502665,"strike":22.45917552846072,"iv":0.2780371368551445,"gamma":0.2188775915451292,"theta":-0.013037414441195135,"vega":0.024027464084628598,"rho":0.008878843131363938,"breakevenPct":3.40428785808183},{"delta":0.6,"premium":0.8486597947203494,"strike":22.234892939322002,"iv":0.2623203897968681,"gamma":0.22809903072523974,"theta":-0.01235159160281214,"vega":0.023698506170893082,"rho":0.009698751014651629,"breakevenPct":2.730541762538288},{"delta":0.65,"premium":0.9215516361904325,"strike":22.010610350183285,"iv":0.24660364273859164,"gamma":0.23732046990535027,"theta":-0.011665768764429143,"vega":0.023369548257157563,"rho":0.010518658897939324,"breakevenPct":2.0567956669947445},{"delta":0.7,"premium":1.0391539142112618,"strike":21.824378593521136,"iv":0.23408292378597004,"gamma":0.2182703425631614,"theta":-0.010450808078021932,"vega":0.02085068087439471,"rho":0.0113474636728831,"breakevenPct":1.7513685257338631},{"delta":0.75,"premium":1.158976384199799,"strike":21.64003633200031,"iv":0.2217209104170143,"gamma":0.19781633036209667,"theta":-0.009209571924618099,"vega":0.01822306887207031,"rho":0.012176710241933945,"breakevenPct":1.4642310467294593},{"delta":0.8,"premium":1.2787988541883362,"strike":21.45569407047948,"iv":0.20935889704805855,"gamma":0.17736231816103196,"theta":-0.007968335771214268,"vega":0.01559545686974591,"rho":0.01300595681098479,"breakevenPct":1.1770935677250556},{"delta":0.85,"premium":1.3986213241768732,"strike":21.271351808958656,"iv":0.19699688367910284,"gamma":0.15690830595996724,"theta":-0.0067270996178104385,"vega":0.012967844867421514,"rho":0.013835203380035634,"breakevenPct":0.8899560887206523},{"delta":0.9,"premium":1.5184437941654105,"strike":21.08700954743783,"iv":0.18463487031014708,"gamma":0.1364542937589025,"theta":-0.005485863464406607,"vega":0.010340232865097113,"rho":0.014664449949086479,"breakevenPct":0.6028186097162485}],"put":[{"delta":0.2,"premium":0.55,"strike":19.413640534883967,"iv":0.7129990606006122,"gamma":0.0630107573119372,"theta":-0.021060980810966298,"vega":0.017660603051224168,"rho":-0.004091741662317436,"breakevenPct":16.04966384119285},{"delta":0.25,"premium":0.55,"strike":20.53335503461275,"iv":0.5475830307862669,"gamma":0.09388561138113721,"theta":-0.01806124893915509,"vega":0.02001280760306697,"rho":-0.005027801318487444,"breakevenPct":11.066510749386959},{"delta":0.3,"premium":0.5673393124898357,"strike":21.231190833197807,"iv":0.44851146008746073,"gamma":0.12477691617250529,"theta":-0.015905176814667615,"vega":0.021797060539112907,"rho":-0.0059775494287258755,"breakevenPct":8.038043966586677},{"delta":0.35,"premium":0.6024611752282568,"strike":21.699482336376757,"iv":0.38860607022998717,"gamma":0.15373367310074665,"theta":-0.014426629888318079,"vega":0.02320383889989487,"rho":-0.006938516529279726,"breakevenPct":6.110275206281704},{"delta":0.4,"premium":0.6482210055262386,"strike":22.084440020095414,"iv":0.34220094591531114,"gamma":0.17801086813793168,"theta":-0.013108106210214146,"vega":0.024140633754213152,"rho":-0.007900978723617263,"breakevenPct":4.600716446065084},{"delta":0.45,"premium":0.7130356370087494,"strike":22.320129589122725,"iv":0.3199775907605873,"gamma":0.1939059994993689,"theta":-0.012076217282888536,"vega":0.02423559089606118,"rho":-0.008866118940297023,"breakevenPct":3.840258335051281},{"delta":0.5,"premium":0.7778502684912603,"strike":22.555819158150037,"iv":0.29775423560586345,"gamma":0.20980113086080612,"theta":-0.011044328355562924,"vega":0.024330548037909214,"rho":-0.009831259156976784,"breakevenPct":3.079800224037478},{"delta":0.55,"premium":0.8426648999737711,"strike":22.791508727177348,"iv":0.27553088045113955,"gamma":0.22569626222224334,"theta":-0.010012439428237312,"vega":0.024425505179757244,"rho":-0.010796399373656545,"breakevenPct":2.319342113023674},{"delta":0.6,"premium":0.9127037503842059,"strike":23.02032600061473,"iv":0.25446811505399936,"gamma":0.2383595571643842,"theta":-0.008951256988205626,"vega":0.024271496987038482,"rho":-0.011760447764166184,"breakevenPct":1.613622651426886},{"delta":0.65,"premium":1.022789375989347,"strike":23.196463001582956,"iv":0.24230196707593402,"gamma":0.22624888525421083,"theta":-0.007665522182702995,"vega":0.022209020002673416,"rho":-0.012716126651446768,"breakevenPct":1.3275078078425449},{"delta":0.7,"premium":1.1328750015944877,"strike":23.37260000255118,"iv":0.2301358190978687,"gamma":0.2141382133440375,"theta":-0.006379787377200368,"vega":0.020146543018308358,"rho":-0.01367180553872735,"breakevenPct":1.041392964258204},{"delta":0.75,"premium":1.2429606271996287,"strike":23.548737003519406,"iv":0.21796967111980337,"gamma":0.20202754143386414,"theta":-0.005094052571697737,"vega":0.018084066033943292,"rho":-0.014627484426007933,"breakevenPct":0.755278120673863},{"delta":0.8,"premium":1.35304625280477,"strike":23.72487400448763,"iv":0.20580352314173803,"gamma":0.18991686952369077,"theta":-0.003808317766195106,"vega":0.016021589049578226,"rho":-0.015583163313288517,"breakevenPct":0.46916327708952177},{"delta":0.85,"premium":1.4631318784099108,"strike":23.901011005455857,"iv":0.19363737516367271,"gamma":0.17780619761351743,"theta":-0.0025225829606924776,"vega":0.013959112065213166,"rho":-0.0165388422005691,"breakevenPct":0.18304843350518096},{"delta":0.9,"premium":3.276744186046516,"strike":25.726744186046517,"iv":0.35045813953488403,"gamma":0.08039825581395336,"theta":-0.004136046511627909,"vega":0.011082558139534878,"rho":-0.01874822203785295,"breakevenPct":0.08900756564307777}]},"raw":{"call":[{"delta":0.25,"premium":0.55,"strike":25.876542734723554,"iv":0.6378304856595057,"gamma":0.0791239409136516,"theta":-0.02276836364853333,"vega":0.020075612367390944,"rho":0.003908145193512971,"breakevenPct":17.608111859027844},{"delta":0.3,"premium":0.55,"strike":24.53960001879344,"iv":0.495967577801561,"gamma":0.11264618922449218,"theta":-0.019506148363458865,"vega":0.02192229589291052,"rho":0.004752480159069733,"breakevenPct":11.658211031568506},{"delta":0.35,"premium":0.5614000132199913,"strike":23.771999735600176,"iv":0.40700937923087344,"gamma":0.14633962659703922,"theta":-0.01721357887660854,"vega":0.023255590520953807,"rho":0.0055873688417091465,"breakevenPct":8.292833773120464},{"delta":0.4,"premium":0.5856974086316946,"strike":23.28605182736611,"iv":0.34968159463912524,"gamma":0.17800293358256009,"theta":-0.01562581055198279,"vega":0.024240772932936788,"rho":0.006414731342512196,"breakevenPct":6.2383143569105695},{"delta":0.45,"premium":0.6299842703101004,"strike":22.907740706738153,"iv":0.30947063097169736,"gamma":0.20043471318490813,"theta":-0.014409060117961128,"vega":0.024685379912099632,"rho":0.007239027364788554,"breakevenPct":4.751780049168916},{"delta":0.5,"premium":0.7028761117801834,"strike":22.683458117599436,"iv":0.29375388391342094,"gamma":0.20965615236501867,"theta":-0.013723237279578132,"vega":0.024356421998364117,"rho":0.008058935248076245,"breakevenPct":4.078033953625374},{"delta":0.55,"premium":0.7757679532502665,"strike":22.45917552846072,"iv":0.2780371368551445,"gamma":0.2188775915451292,"theta":-0.013037414441195135,"vega":0.024027464084628598,"rho":0.008878843131363938,"breakevenPct":3.40428785808183},{"delta":0.6,"premium":0.8486597947203494,"strike":22.234892939322002,"iv":0.2623203897968681,"gamma":0.22809903072523974,"theta":-0.01235159160281214,"vega":0.023698506170893082,"rho":0.009698751014651629,"breakevenPct":2.730541762538288},{"delta":0.65,"premium":0.9215516361904325,"strike":22.010610350183285,"iv":0.24660364273859164,"gamma":0.23732046990535027,"theta":-0.011665768764429143,"vega":0.023369548257157563,"rho":0.010518658897939324,"breakevenPct":2.0567956669947445},{"delta":0.7,"premium":1.0391539142112618,"strike":21.824378593521136,"iv":0.23408292378597004,"gamma":0.2182703425631614,"theta":-0.010450808078021932,"vega":0.02085068087439471,"rho":0.0113474636728831,"breakevenPct":1.7513685257338631},{"delta":0.75,"premium":1.158976384199799,"strike":21.64003633200031,"iv":0.2217209104170143,"gamma":0.19781633036209667,"theta":-0.009209571924618099,"vega":0.01822306887207031,"rho":0.012176710241933945,"breakevenPct":1.4642310467294593},{"delta":0.8,"premium":1.2787988541883362,"strike":21.45569407047948,"iv":0.20935889704805855,"gamma":0.17736231816103196,"theta":-0.007968335771214268,"vega":0.01559545686974591,"rho":0.01300595681098479,"breakevenPct":1.1770935677250556},{"delta":0.85,"premium":1.3986213241768732,"strike":21.271351808958656,"iv":0.19699688367910284,"gamma":0.15690830595996724,"theta":-0.0067270996178104385,"vega":0.012967844867421514,"rho":0.013835203380035634,"breakevenPct":0.8899560887206523},{"delta":0.9,"premium":1.5184437941654105,"strike":21.08700954743783,"iv":0.18463487031014708,"gamma":0.1364542937589025,"theta":-0.005485863464406607,"vega":0.010340232865097113,"rho":0.014664449949086479,"breakevenPct":0.6028186097162485}],"put":[{"delta":0.2,"premium":0.55,"strike":19.413640534883967,"iv":0.7129990606006122,"gamma":0.0630107573119372,"theta":-0.021060980810966298,"vega":0.017660603051224168,"rho":-0.004091741662317436,"breakevenPct":16.04966384119285},{"delta":0.25,"premium":0.55,"strike":20.53335503461275,"iv":0.5475830307862669,"gamma":0.09388561138113721,"theta":-0.01806124893915509,"vega":0.02001280760306697,"rho":-0.005027801318487444,"breakevenPct":11.066510749386959},{"delta":0.3,"premium":0.5673393124898357,"strike":21.231190833197807,"iv":0.44851146008746073,"gamma":0.12477691617250529,"theta":-0.015905176814667615,"vega":0.021797060539112907,"rho":-0.0059775494287258755,"breakevenPct":8.038043966586677},{"delta":0.35,"premium":0.6024611752282568,"strike":21.699482336376757,"iv":0.38860607022998717,"gamma":0.15373367310074665,"theta":-0.014426629888318079,"vega":0.02320383889989487,"rho":-0.006938516529279726,"breakevenPct":6.110275206281704},{"delta":0.4,"premium":0.6482210055262386,"strike":22.084440020095414,"iv":0.34220094591531114,"gamma":0.17801086813793168,"theta":-0.013108106210214146,"vega":0.024140633754213152,"rho":-0.007900978723617263,"breakevenPct":4.600716446065084},{"delta":0.45,"premium":0.7130356370087494,"strike":22.320129589122725,"iv":0.3199775907605873,"gamma":0.1939059994993689,"theta":-0.012076217282888536,"vega":0.02423559089606118,"rho":-0.008866118940297023,"breakevenPct":3.840258335051281},{"delta":0.5,"premium":0.7778502684912603,"strike":22.555819158150037,"iv":0.29775423560586345,"gamma":0.20980113086080612,"theta":-0.011044328355562924,"vega":0.024330548037909214,"rho":-0.009831259156976784,"breakevenPct":3.079800224037478},{"delta":0.55,"premium":0.8426648999737711,"strike":22.791508727177348,"iv":0.27553088045113955,"gamma":0.22569626222224334,"theta":-0.010012439428237312,"vega":0.024425505179757244,"rho":-0.010796399373656545,"breakevenPct":2.319342113023674},{"delta":0.6,"premium":0.9127037503842059,"strike":23.02032600061473,"iv":0.25446811505399936,"gamma":0.2383595571643842,"theta":-0.008951256988205626,"vega":0.024271496987038482,"rho":-0.011760447764166184,"breakevenPct":1.613622651426886},{"delta":0.65,"premium":1.022789375989347,"strike":23.196463001582956,"iv":0.24230196707593402,"gamma":0.22624888525421083,"theta":-0.007665522182702995,"vega":0.022209020002673416,"rho":-0.012716126651446768,"breakevenPct":1.3275078078425449},{"delta":0.7,"premium":1.1328750015944877,"strike":23.37260000255118,"iv":0.2301358190978687,"gamma":0.2141382133440375,"theta":-0.006379787377200368,"vega":0.020146543018308358,"rho":-0.01367180553872735,"breakevenPct":1.041392964258204},{"delta":0.75,"premium":1.2429606271996287,"strike":23.548737003519406,"iv":0.21796967111980337,"gamma":0.20202754143386414,"theta":-0.005094052571697737,"vega":0.018084066033943292,"rho":-0.014627484426007933,"breakevenPct":0.755278120673863},{"delta":0.8,"premium":1.35304625280477,"strike":23.72487400448763,"iv":0.20580352314173803,"gamma":0.18991686952369077,"theta":-0.003808317766195106,"vega":0.016021589049578226,"rho":-0.015583163313288517,"breakevenPct":0.46916327708952177},{"delta":0.85,"premium":1.4631318784099108,"strike":23.901011005455857,"iv":0.19363737516367271,"gamma":0.17780619761351743,"theta":-0.0025225829606924776,"vega":0.013959112065213166,"rho":-0.0165388422005691,"breakevenPct":0.18304843350518096},{"delta":0.9,"premium":3.276744186046516,"strike":25.726744186046517,"iv":0.35045813953488403,"gamma":0.08039825581395336,"theta":-0.004136046511627909,"vega":0.011082558139534878,"rho":-0.01874822203785295,"breakevenPct":0.08900756564307777}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}