{"symbol":"FRNW","url":"https://intraalpha.com/companies/FRNW","capturedAt":"2026-10-22T23:23:07.633Z","state":"ready","quote":{"symbol":"FRNW","last_price":19.92,"prev_close":20.42,"regular_close":19.92,"change":-0.5,"change_pct":-2.4486,"regular_change":-0.5,"regular_change_pct":-2.4486,"extended_change":0,"extended_change_pct":0,"bid":19.81,"ask":24.87,"bid_size":100,"ask_size":100,"volume":14744,"vwap":19.959854,"open":20.13,"high":20.165,"low":19.841,"close":19.92,"trade_count":340,"last_trade_at":"2026-10-22T22:30:02.859341303Z","last_quote_at":"2026-10-22T20:00:31.454049555Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:00.494610741-04:00","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":91100000,"net_expense_ratio":0.0039,"portfolio_turnover":0.41,"dividend_yield":0.0111,"inception_date":"2021-10-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:06.445052+00:00"},"optionObservedAt":"2026-10-22T19:55:01.495Z","bars":[{"c":20.115,"h":20.16,"l":20.08,"n":14,"o":20.15,"t":"2026-10-15T13:30:00Z","v":1148,"vw":20.133402},{"c":20.0749,"h":20.0749,"l":20.036,"n":37,"o":20.07,"t":"2026-10-15T13:35:00Z","v":4828,"vw":20.047216},{"c":20.1011,"h":20.1011,"l":20.06,"n":12,"o":20.06,"t":"2026-10-15T13:45:00Z","v":1506,"vw":20.086859},{"c":19.96,"h":20.01,"l":19.96,"n":32,"o":20.01,"t":"2026-10-15T13:50:00Z","v":7474,"vw":19.966494},{"c":19.98,"h":19.98,"l":19.98,"n":3,"o":19.98,"t":"2026-10-15T13:55:00Z","v":270,"vw":19.98},{"c":20.02,"h":20.02,"l":20,"n":42,"o":20,"t":"2026-10-15T14:00:00Z","v":5183,"vw":20.011303},{"c":20.035,"h":20.035,"l":20.03,"n":16,"o":20.03,"t":"2026-10-15T14:05:00Z","v":1067,"vw":20.03079},{"c":20.065,"h":20.08,"l":20.04,"n":16,"o":20.04,"t":"2026-10-15T14:10:00Z","v":1349,"vw":20.050417},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-15T14:15:00Z","v":104,"vw":20.01},{"c":20.08,"h":20.08,"l":20.08,"n":5,"o":20.08,"t":"2026-10-15T14:30:00Z","v":402,"vw":20.08},{"c":20.18,"h":20.18,"l":20.11,"n":9,"o":20.11,"t":"2026-10-15T14:40:00Z","v":618,"vw":20.1625},{"c":20.2799,"h":20.285,"l":20.24,"n":21,"o":20.285,"t":"2026-10-15T15:05:00Z","v":4499,"vw":20.262327},{"c":20.33,"h":20.36,"l":20.33,"n":10,"o":20.345,"t":"2026-10-15T15:15:00Z","v":501,"vw":20.345},{"c":20.265,"h":20.265,"l":20.265,"n":5,"o":20.265,"t":"2026-10-15T16:05:00Z","v":249,"vw":20.265},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-15T16:45:00Z","v":177,"vw":20.25},{"c":20.24,"h":20.24,"l":20.23,"n":39,"o":20.24,"t":"2026-10-15T16:50:00Z","v":8161,"vw":20.235062},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-15T17:10:00Z","v":150,"vw":20.28},{"c":20.2901,"h":20.291,"l":20.29,"n":7,"o":20.29,"t":"2026-10-15T17:45:00Z","v":1702,"vw":20.290106},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-15T18:00:00Z","v":100,"vw":20.32},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-15T18:30:00Z","v":100,"vw":20.28},{"c":20.28,"h":20.28,"l":20.26,"n":2,"o":20.26,"t":"2026-10-15T18:35:00Z","v":564,"vw":20.276454},{"c":20.3101,"h":20.3101,"l":20.31,"n":7,"o":20.31,"t":"2026-10-15T19:00:00Z","v":914,"vw":20.31005},{"c":20.44,"h":20.44,"l":20.44,"n":7,"o":20.44,"t":"2026-10-15T19:40:00Z","v":194,"vw":20.44},{"c":20.39,"h":20.4,"l":20.39,"n":5,"o":20.4,"t":"2026-10-15T19:55:00Z","v":503,"vw":20.394386},{"c":20.57,"h":20.57,"l":20.56,"n":13,"o":20.56,"t":"2026-10-16T13:30:00Z","v":1596,"vw":20.562186},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2026-10-16T14:00:00Z","v":286,"vw":20.64},{"c":20.61,"h":20.62,"l":20.61,"n":18,"o":20.62,"t":"2026-10-16T14:05:00Z","v":2270,"vw":20.619326},{"c":20.675,"h":20.675,"l":20.675,"n":3,"o":20.675,"t":"2026-10-16T14:15:00Z","v":179,"vw":20.675},{"c":20.67,"h":20.67,"l":20.65,"n":2,"o":20.65,"t":"2026-10-16T14:25:00Z","v":200,"vw":20.66},{"c":20.63,"h":20.66,"l":20.57,"n":21,"o":20.66,"t":"2026-10-16T15:05:00Z","v":12687,"vw":20.618619},{"c":20.61,"h":20.6149,"l":20.57,"n":16,"o":20.57,"t":"2026-10-16T15:10:00Z","v":1784,"vw":20.590306},{"c":20.605,"h":20.605,"l":20.605,"n":6,"o":20.605,"t":"2026-10-16T15:15:00Z","v":599,"vw":20.605},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-16T15:25:00Z","v":150,"vw":20.55},{"c":20.49,"h":20.54,"l":20.49,"n":2,"o":20.54,"t":"2026-10-16T16:40:00Z","v":250,"vw":20.51},{"c":20.505,"h":20.505,"l":20.505,"n":1,"o":20.505,"t":"2026-10-16T16:45:00Z","v":1000,"vw":20.505},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-16T16:50:00Z","v":120,"vw":20.51},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-16T17:05:00Z","v":245,"vw":20.44},{"c":20.415,"h":20.415,"l":20.415,"n":3,"o":20.415,"t":"2026-10-16T17:15:00Z","v":392,"vw":20.415},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-16T17:40:00Z","v":157,"vw":20.46},{"c":20.415,"h":20.415,"l":20.415,"n":1,"o":20.415,"t":"2026-10-16T17:55:00Z","v":110,"vw":20.415},{"c":20.3899,"h":20.3899,"l":20.36,"n":14,"o":20.36,"t":"2026-10-16T18:20:00Z","v":2500,"vw":20.38316},{"c":20.365,"h":20.365,"l":20.365,"n":5,"o":20.365,"t":"2026-10-16T18:25:00Z","v":2526,"vw":20.365},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-16T18:50:00Z","v":150,"vw":20.4},{"c":20.345,"h":20.345,"l":20.335,"n":7,"o":20.335,"t":"2026-10-16T19:50:00Z","v":360,"vw":20.341135},{"c":20.3235,"h":20.3235,"l":20.3235,"n":2,"o":20.3235,"t":"2026-10-16T19:55:00Z","v":408,"vw":20.3235},{"c":20.38,"h":20.44,"l":20.38,"n":26,"o":20.44,"t":"2026-10-19T13:30:00Z","v":1394,"vw":20.401814},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-19T13:55:00Z","v":100,"vw":20.21},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-19T14:00:00Z","v":500,"vw":20.2},{"c":20.19,"h":20.19,"l":20.18,"n":11,"o":20.18,"t":"2026-10-19T14:15:00Z","v":803,"vw":20.185714},{"c":20.1986,"h":20.1986,"l":20.1986,"n":1,"o":20.1986,"t":"2026-10-19T14:35:00Z","v":250,"vw":20.1986},{"c":20.17,"h":20.205,"l":20.17,"n":2,"o":20.205,"t":"2026-10-19T14:45:00Z","v":200,"vw":20.1875},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-19T15:20:00Z","v":100,"vw":20.2},{"c":20.22,"h":20.22,"l":20.22,"n":2,"o":20.22,"t":"2026-10-19T15:25:00Z","v":101,"vw":20.22},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-19T15:50:00Z","v":118,"vw":20.26},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-19T15:55:00Z","v":100,"vw":20.18},{"c":20.15,"h":20.15,"l":20.1101,"n":2,"o":20.1101,"t":"2026-10-19T16:35:00Z","v":1130,"vw":20.13005},{"c":20.105,"h":20.105,"l":20.105,"n":1,"o":20.105,"t":"2026-10-19T17:05:00Z","v":100,"vw":20.105},{"c":20.0699,"h":20.075,"l":20.03,"n":14,"o":20.075,"t":"2026-10-19T17:45:00Z","v":2232,"vw":20.056301},{"c":20.05,"h":20.05,"l":20.05,"n":116,"o":20.05,"t":"2026-10-19T17:50:00Z","v":713,"vw":20.05},{"c":20.065,"h":20.065,"l":20.065,"n":2,"o":20.065,"t":"2026-10-19T18:00:00Z","v":395,"vw":20.065},{"c":20.085,"h":20.085,"l":20.085,"n":3,"o":20.085,"t":"2026-10-19T18:15:00Z","v":602,"vw":20.085},{"c":20.07,"h":20.07,"l":20.07,"n":3,"o":20.07,"t":"2026-10-19T18:25:00Z","v":867,"vw":20.07},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-19T18:30:00Z","v":499,"vw":20.07},{"c":20.085,"h":20.085,"l":20.085,"n":2,"o":20.085,"t":"2026-10-19T19:00:00Z","v":500,"vw":20.085},{"c":20.105,"h":20.11,"l":20.105,"n":10,"o":20.11,"t":"2026-10-19T19:20:00Z","v":537,"vw":20.108333},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-19T19:30:00Z","v":327,"vw":20.1},{"c":20.105,"h":20.105,"l":20.105,"n":2,"o":20.105,"t":"2026-10-19T19:35:00Z","v":105,"vw":20.105},{"c":20.08,"h":20.08,"l":20.08,"n":9,"o":20.08,"t":"2026-10-19T19:55:00Z","v":1649,"vw":20.08},{"c":19.9599,"h":19.9599,"l":19.87,"n":32,"o":19.94,"t":"2026-10-20T13:30:00Z","v":3115,"vw":19.907138},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-20T13:35:00Z","v":300,"vw":19.99},{"c":19.9793,"h":19.9793,"l":19.9793,"n":2,"o":19.9793,"t":"2026-10-20T13:45:00Z","v":201,"vw":19.9793},{"c":20,"h":20,"l":20,"n":9,"o":20,"t":"2026-10-20T14:00:00Z","v":964,"vw":20},{"c":20.085,"h":20.085,"l":20.085,"n":2,"o":20.085,"t":"2026-10-20T14:15:00Z","v":4501,"vw":20.085},{"c":20.265,"h":20.265,"l":20.265,"n":1,"o":20.265,"t":"2026-10-20T15:00:00Z","v":200,"vw":20.265},{"c":20.165,"h":20.165,"l":20.165,"n":1,"o":20.165,"t":"2026-10-20T15:25:00Z","v":100,"vw":20.165},{"c":20.165,"h":20.165,"l":20.165,"n":7,"o":20.165,"t":"2026-10-20T15:55:00Z","v":567,"vw":20.165},{"c":20.165,"h":20.165,"l":20.165,"n":3,"o":20.165,"t":"2026-10-20T16:55:00Z","v":595,"vw":20.165},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-20T17:15:00Z","v":472,"vw":20.2},{"c":20.165,"h":20.165,"l":20.165,"n":3,"o":20.165,"t":"2026-10-20T17:25:00Z","v":146,"vw":20.165},{"c":20.175,"h":20.175,"l":20.175,"n":77,"o":20.175,"t":"2026-10-20T17:45:00Z","v":682,"vw":20.175},{"c":20.185,"h":20.2,"l":20.185,"n":5,"o":20.19,"t":"2026-10-20T18:10:00Z","v":462,"vw":20.193352},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-20T18:25:00Z","v":150,"vw":20.21},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-20T18:30:00Z","v":220,"vw":20.15},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-20T18:45:00Z","v":400,"vw":20.2},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-20T19:25:00Z","v":101,"vw":20.14},{"c":20.145,"h":20.145,"l":20.1,"n":13,"o":20.1,"t":"2026-10-20T19:45:00Z","v":3833,"vw":20.124093},{"c":20.09,"h":20.13,"l":20.09,"n":4,"o":20.13,"t":"2026-10-20T19:55:00Z","v":292,"vw":20.105038},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T20:55:00Z","v":650,"vw":20},{"c":20.33,"h":20.33,"l":20.33,"n":6,"o":20.33,"t":"2026-10-21T13:30:00Z","v":1143,"vw":20.33},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-21T14:10:00Z","v":1000,"vw":20.38},{"c":20.395,"h":20.42,"l":20.395,"n":8,"o":20.42,"t":"2026-10-21T14:55:00Z","v":2838,"vw":20.417303},{"c":20.36,"h":20.3999,"l":20.36,"n":6,"o":20.3999,"t":"2026-10-21T16:10:00Z","v":360,"vw":20.37995},{"c":20.465,"h":20.465,"l":20.465,"n":1,"o":20.465,"t":"2026-10-21T17:10:00Z","v":100,"vw":20.465},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-21T19:40:00Z","v":1224,"vw":20.43},{"c":20.42,"h":20.44,"l":20.42,"n":12,"o":20.435,"t":"2026-10-21T19:55:00Z","v":1464,"vw":20.43377},{"c":20.14,"h":20.14,"l":20.1,"n":15,"o":20.13,"t":"2026-10-22T13:30:00Z","v":1517,"vw":20.127346},{"c":20.165,"h":20.165,"l":20.165,"n":2,"o":20.165,"t":"2026-10-22T13:35:00Z","v":103,"vw":20.165},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-22T13:45:00Z","v":555,"vw":20.07},{"c":20,"h":20,"l":20,"n":7,"o":20,"t":"2026-10-22T14:25:00Z","v":1159,"vw":20},{"c":19.96,"h":19.96,"l":19.96,"n":4,"o":19.96,"t":"2026-10-22T14:35:00Z","v":247,"vw":19.96},{"c":19.945,"h":19.945,"l":19.945,"n":2,"o":19.945,"t":"2026-10-22T14:50:00Z","v":251,"vw":19.945},{"c":19.935,"h":19.935,"l":19.895,"n":4,"o":19.9,"t":"2026-10-22T15:15:00Z","v":1100,"vw":19.905367},{"c":19.905,"h":19.905,"l":19.905,"n":2,"o":19.905,"t":"2026-10-22T15:25:00Z","v":252,"vw":19.905},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-22T16:00:00Z","v":605,"vw":20.005},{"c":19.89,"h":19.89,"l":19.89,"n":3,"o":19.89,"t":"2026-10-22T17:10:00Z","v":201,"vw":19.89},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-22T18:00:00Z","v":1500,"vw":19.87},{"c":19.89,"h":19.92,"l":19.89,"n":5,"o":19.92,"t":"2026-10-22T18:45:00Z","v":451,"vw":19.905},{"c":19.93,"h":19.93,"l":19.841,"n":4,"o":19.841,"t":"2026-10-22T19:15:00Z","v":340,"vw":19.875231},{"c":19.915,"h":19.915,"l":19.9,"n":6,"o":19.9,"t":"2026-10-22T19:50:00Z","v":300,"vw":19.9075},{"c":19.92,"h":19.93,"l":19.92,"n":10,"o":19.93,"t":"2026-10-22T19:55:00Z","v":3406,"vw":19.923741}],"history":[{"c":14.7839,"h":14.89,"l":14.6801,"n":111,"o":14.89,"t":"2024-10-21T04:00:00Z","v":7833,"vw":14.751724},{"c":14.7098,"h":14.76,"l":14.61,"n":97,"o":14.76,"t":"2024-10-22T04:00:00Z","v":3052,"vw":14.704119},{"c":14.5285,"h":14.63,"l":14.41,"n":132,"o":14.63,"t":"2024-10-23T04:00:00Z","v":6974,"vw":14.52197},{"c":14.6457,"h":14.67,"l":14.53,"n":77,"o":14.6099,"t":"2024-10-24T04:00:00Z","v":3723,"vw":14.614801},{"c":14.8326,"h":14.937,"l":14.815,"n":89,"o":14.9,"t":"2024-10-25T04:00:00Z","v":4091,"vw":14.898192},{"c":15.07,"h":15.08,"l":14.35,"n":111,"o":14.35,"t":"2024-10-28T04:00:00Z","v":4363,"vw":14.841579},{"c":14.7109,"h":14.93,"l":14.65,"n":118,"o":14.93,"t":"2024-10-29T04:00:00Z","v":6655,"vw":14.724451},{"c":14.7063,"h":14.84,"l":14.57,"n":75,"o":14.57,"t":"2024-10-30T04:00:00Z","v":4710,"vw":14.699765},{"c":14.8437,"h":14.85,"l":14.76,"n":60,"o":14.8,"t":"2024-10-31T04:00:00Z","v":1192,"vw":14.801597},{"c":14.8679,"h":14.98,"l":14.84,"n":254,"o":14.84,"t":"2024-11-01T04:00:00Z","v":10813,"vw":14.905812},{"c":15.2439,"h":15.36,"l":15.07,"n":138,"o":15.07,"t":"2024-11-04T05:00:00Z","v":8937,"vw":15.195207},{"c":15.4797,"h":15.4797,"l":15.01,"n":225,"o":15.01,"t":"2024-11-05T05:00:00Z","v":2729,"vw":15.284799},{"c":14.3,"h":14.3001,"l":14.02,"n":396,"o":14.27,"t":"2024-11-06T05:00:00Z","v":38323,"vw":14.188649},{"c":14.4234,"h":14.4999,"l":14.29,"n":167,"o":14.29,"t":"2024-11-07T05:00:00Z","v":11042,"vw":14.393541},{"c":14.1896,"h":14.3145,"l":14.14,"n":186,"o":14.22,"t":"2024-11-08T05:00:00Z","v":17167,"vw":14.196922},{"c":14.2101,"h":14.29,"l":14.15,"n":157,"o":14.29,"t":"2024-11-11T05:00:00Z","v":7899,"vw":14.212487},{"c":13.7186,"h":14.14,"l":13.61,"n":317,"o":14.14,"t":"2024-11-12T05:00:00Z","v":43891,"vw":13.811338},{"c":13.7118,"h":13.87,"l":13.6802,"n":183,"o":13.87,"t":"2024-11-13T05:00:00Z","v":16486,"vw":13.743387},{"c":13.8643,"h":13.89,"l":13.68,"n":131,"o":13.68,"t":"2024-11-14T05:00:00Z","v":7010,"vw":13.801952},{"c":13.95,"h":14.1604,"l":13.61,"n":129,"o":13.61,"t":"2024-11-15T05:00:00Z","v":26270,"vw":13.971602},{"c":14.0607,"h":14.1437,"l":13.9,"n":130,"o":13.9,"t":"2024-11-18T05:00:00Z","v":10740,"vw":14.014033},{"c":14.0151,"h":14.0799,"l":13.73,"n":151,"o":13.73,"t":"2024-11-19T05:00:00Z","v":10006,"vw":13.917055},{"c":14.07,"h":14.07,"l":13.915,"n":73,"o":13.98,"t":"2024-11-20T05:00:00Z","v":3365,"vw":14.025607},{"c":14.043,"h":14.19,"l":14.043,"n":77,"o":14.17,"t":"2024-11-21T05:00:00Z","v":4024,"vw":14.177452},{"c":14.14,"h":14.19,"l":13.98,"n":135,"o":14.19,"t":"2024-11-22T05:00:00Z","v":6828,"vw":14.08942},{"c":14.5375,"h":14.55,"l":14.38,"n":130,"o":14.38,"t":"2024-11-25T05:00:00Z","v":8711,"vw":14.451625},{"c":14.4319,"h":14.4319,"l":14.3499,"n":120,"o":14.4,"t":"2024-11-26T05:00:00Z","v":12560,"vw":14.374311},{"c":14.6848,"h":14.94,"l":14.63,"n":85,"o":14.94,"t":"2024-11-27T05:00:00Z","v":6242,"vw":14.752815},{"c":14.8284,"h":14.87,"l":14.7632,"n":67,"o":14.87,"t":"2024-11-29T05:00:00Z","v":7925,"vw":14.804852},{"c":14.83,"h":14.9099,"l":14.58,"n":174,"o":14.58,"t":"2024-12-02T05:00:00Z","v":13224,"vw":14.747955},{"c":14.58,"h":14.82,"l":14.57,"n":108,"o":14.82,"t":"2024-12-03T05:00:00Z","v":5786,"vw":14.673668},{"c":14.37,"h":14.5,"l":14.34,"n":107,"o":14.5,"t":"2024-12-04T05:00:00Z","v":5870,"vw":14.36455},{"c":14.32,"h":14.44,"l":14.29,"n":68,"o":14.44,"t":"2024-12-05T05:00:00Z","v":5194,"vw":14.366292},{"c":14.33,"h":14.41,"l":14.28,"n":77,"o":14.41,"t":"2024-12-06T05:00:00Z","v":2734,"vw":14.331061},{"c":14.5,"h":14.67,"l":13.6,"n":168,"o":13.6,"t":"2024-12-09T05:00:00Z","v":14007,"vw":14.24545},{"c":14.2298,"h":14.5,"l":14.22,"n":99,"o":14.5,"t":"2024-12-10T05:00:00Z","v":7921,"vw":14.270604},{"c":14.29,"h":14.39,"l":14.27,"n":97,"o":14.39,"t":"2024-12-11T05:00:00Z","v":3256,"vw":14.308789},{"c":13.99,"h":14.24,"l":13.99,"n":118,"o":14.1,"t":"2024-12-12T05:00:00Z","v":9832,"vw":14.118128},{"c":14.0253,"h":14.0253,"l":13.92,"n":129,"o":14,"t":"2024-12-13T05:00:00Z","v":5670,"vw":13.990638},{"c":13.88,"h":13.95,"l":13.83,"n":162,"o":13.83,"t":"2024-12-16T05:00:00Z","v":11233,"vw":13.899441},{"c":13.85,"h":13.9994,"l":13.81,"n":208,"o":13.96,"t":"2024-12-17T05:00:00Z","v":23903,"vw":13.890565},{"c":13.46,"h":14.17,"l":13.4,"n":204,"o":14.17,"t":"2024-12-18T05:00:00Z","v":11668,"vw":13.733899},{"c":13.3372,"h":13.55,"l":13.32,"n":164,"o":13.55,"t":"2024-12-19T05:00:00Z","v":12983,"vw":13.403701},{"c":13.68,"h":13.705,"l":13.32,"n":109,"o":13.38,"t":"2024-12-20T05:00:00Z","v":4064,"vw":13.588606},{"c":13.79,"h":13.79,"l":13.6765,"n":185,"o":13.69,"t":"2024-12-23T05:00:00Z","v":5576,"vw":13.739149},{"c":13.915,"h":13.925,"l":13.78,"n":63,"o":13.78,"t":"2024-12-24T05:00:00Z","v":6613,"vw":13.896154},{"c":13.895,"h":13.93,"l":13.8464,"n":139,"o":13.91,"t":"2024-12-26T05:00:00Z","v":6495,"vw":13.89516},{"c":13.73,"h":13.81,"l":13.6301,"n":152,"o":13.81,"t":"2024-12-27T05:00:00Z","v":16246,"vw":13.707005},{"c":13.5795,"h":13.64,"l":13.43,"n":309,"o":13.6,"t":"2024-12-30T05:00:00Z","v":72123,"vw":13.525662},{"c":13.4596,"h":13.71,"l":13.4596,"n":173,"o":13.71,"t":"2024-12-31T05:00:00Z","v":15183,"vw":13.554062},{"c":13.8712,"h":13.9199,"l":13.6,"n":153,"o":13.6,"t":"2025-01-02T05:00:00Z","v":12007,"vw":13.803242},{"c":14.085,"h":14.1,"l":13.92,"n":113,"o":13.92,"t":"2025-01-03T05:00:00Z","v":5683,"vw":14.051201},{"c":14.3002,"h":14.48,"l":14.26,"n":149,"o":14.26,"t":"2025-01-06T05:00:00Z","v":15530,"vw":14.366425},{"c":14.3841,"h":14.5022,"l":14.3782,"n":108,"o":14.5022,"t":"2025-01-07T05:00:00Z","v":4933,"vw":14.434295},{"c":13.9059,"h":14.11,"l":13.81,"n":97,"o":14.11,"t":"2025-01-08T05:00:00Z","v":4344,"vw":13.883238},{"c":13.512,"h":14.11,"l":13.4201,"n":178,"o":14.11,"t":"2025-01-10T05:00:00Z","v":6332,"vw":13.559108},{"c":13.415,"h":13.47,"l":13.25,"n":181,"o":13.47,"t":"2025-01-13T05:00:00Z","v":10489,"vw":13.323883},{"c":13.5084,"h":13.61,"l":13.29,"n":100,"o":13.29,"t":"2025-01-14T05:00:00Z","v":4100,"vw":13.44811},{"c":13.6636,"h":13.7701,"l":13.63,"n":114,"o":13.63,"t":"2025-01-15T05:00:00Z","v":8591,"vw":13.713985},{"c":13.7298,"h":13.735,"l":13.56,"n":96,"o":13.56,"t":"2025-01-16T05:00:00Z","v":4635,"vw":13.652593},{"c":13.7492,"h":13.85,"l":13.25,"n":96,"o":13.25,"t":"2025-01-17T05:00:00Z","v":5361,"vw":13.547428},{"c":13.6705,"h":13.71,"l":13.35,"n":174,"o":13.35,"t":"2025-01-21T05:00:00Z","v":8297,"vw":13.601373},{"c":13.2755,"h":13.532,"l":13.2755,"n":296,"o":13.51,"t":"2025-01-22T05:00:00Z","v":20230,"vw":13.418414},{"c":13.49,"h":13.49,"l":13.18,"n":167,"o":13.18,"t":"2025-01-23T05:00:00Z","v":9400,"vw":13.234212},{"c":13.5615,"h":13.64,"l":13.54,"n":115,"o":13.54,"t":"2025-01-24T05:00:00Z","v":6763,"vw":13.566348},{"c":13.1552,"h":13.28,"l":13.09,"n":182,"o":13.28,"t":"2025-01-27T05:00:00Z","v":7801,"vw":13.151689},{"c":12.998,"h":13.06,"l":12.89,"n":225,"o":13.03,"t":"2025-01-28T05:00:00Z","v":26528,"vw":12.986803},{"c":13.1681,"h":13.2979,"l":13.07,"n":127,"o":13.07,"t":"2025-01-29T05:00:00Z","v":9839,"vw":13.135885},{"c":13.4143,"h":13.4799,"l":13.35,"n":99,"o":13.45,"t":"2025-01-30T05:00:00Z","v":3176,"vw":13.428081},{"c":13.34,"h":13.4801,"l":13.28,"n":93,"o":13.4,"t":"2025-01-31T05:00:00Z","v":2886,"vw":13.373811},{"c":13.0239,"h":13.1799,"l":12.81,"n":233,"o":12.81,"t":"2025-02-03T05:00:00Z","v":20981,"vw":12.963288},{"c":13.2364,"h":13.31,"l":13.06,"n":119,"o":13.12,"t":"2025-02-04T05:00:00Z","v":4263,"vw":13.225939},{"c":13.3432,"h":13.45,"l":13.3,"n":130,"o":13.3,"t":"2025-02-05T05:00:00Z","v":13236,"vw":13.38596},{"c":13.42,"h":13.5041,"l":13.34,"n":115,"o":13.34,"t":"2025-02-06T05:00:00Z","v":4781,"vw":13.434505},{"c":13.3695,"h":13.57,"l":13.32,"n":82,"o":13.46,"t":"2025-02-07T05:00:00Z","v":4705,"vw":13.38816},{"c":13.36,"h":13.54,"l":13.33,"n":105,"o":13.54,"t":"2025-02-10T05:00:00Z","v":5055,"vw":13.379252},{"c":13.1293,"h":13.26,"l":13.1199,"n":117,"o":13.26,"t":"2025-02-11T05:00:00Z","v":5169,"vw":13.153202},{"c":13.0795,"h":13.1301,"l":13,"n":80,"o":13,"t":"2025-02-12T05:00:00Z","v":3606,"vw":13.0491},{"c":13.2455,"h":13.2455,"l":13.06,"n":88,"o":13.06,"t":"2025-02-13T05:00:00Z","v":6046,"vw":13.158928},{"c":13.3698,"h":13.3698,"l":13.23,"n":86,"o":13.23,"t":"2025-02-14T05:00:00Z","v":6278,"vw":13.313572},{"c":13.4652,"h":13.49,"l":13.29,"n":155,"o":13.29,"t":"2025-02-18T05:00:00Z","v":5679,"vw":13.402721},{"c":13.5834,"h":13.67,"l":13.5834,"n":87,"o":13.67,"t":"2025-02-19T05:00:00Z","v":2429,"vw":13.636612},{"c":13.675,"h":13.675,"l":13.51,"n":111,"o":13.54,"t":"2025-02-20T05:00:00Z","v":11848,"vw":13.596642},{"c":13.3759,"h":13.625,"l":13.3301,"n":99,"o":13.54,"t":"2025-02-21T05:00:00Z","v":10056,"vw":13.458031},{"c":13.3715,"h":13.4696,"l":13.35,"n":135,"o":13.42,"t":"2025-02-24T05:00:00Z","v":6930,"vw":13.398051},{"c":13.6487,"h":13.725,"l":13.49,"n":518,"o":13.54,"t":"2025-02-25T05:00:00Z","v":7276,"vw":13.643113},{"c":13.8076,"h":14,"l":13.8076,"n":69,"o":13.94,"t":"2025-02-26T05:00:00Z","v":3359,"vw":13.917965},{"c":13.4129,"h":13.6291,"l":13.4129,"n":72,"o":13.6163,"t":"2025-02-27T05:00:00Z","v":2886,"vw":13.569148},{"c":13.24,"h":13.27,"l":13.1,"n":116,"o":13.24,"t":"2025-02-28T05:00:00Z","v":11039,"vw":13.155027},{"c":12.9393,"h":13.28,"l":12.88,"n":203,"o":13.09,"t":"2025-03-03T05:00:00Z","v":14375,"vw":12.976045},{"c":13.1237,"h":13.21,"l":12.78,"n":131,"o":12.78,"t":"2025-03-04T05:00:00Z","v":5097,"vw":13.0016},{"c":13.3859,"h":13.3859,"l":13.2,"n":105,"o":13.23,"t":"2025-03-05T05:00:00Z","v":9528,"vw":13.297096},{"c":13.2463,"h":13.3,"l":13.22,"n":91,"o":13.22,"t":"2025-03-06T05:00:00Z","v":7274,"vw":13.266936},{"c":13.5301,"h":13.5301,"l":13.22,"n":96,"o":13.22,"t":"2025-03-07T05:00:00Z","v":6145,"vw":13.418519},{"c":13.376,"h":13.5,"l":13.32,"n":165,"o":13.32,"t":"2025-03-10T04:00:00Z","v":8634,"vw":13.45545},{"c":13.5359,"h":13.57,"l":13.41,"n":138,"o":13.57,"t":"2025-03-11T04:00:00Z","v":4103,"vw":13.50435},{"c":13.4198,"h":13.43,"l":13.36,"n":92,"o":13.43,"t":"2025-03-12T04:00:00Z","v":3958,"vw":13.408274},{"c":13.3789,"h":13.45,"l":13.32,"n":108,"o":13.32,"t":"2025-03-13T04:00:00Z","v":8301,"vw":13.371238},{"c":13.5101,"h":13.57,"l":13.48,"n":58,"o":13.53,"t":"2025-03-14T04:00:00Z","v":3736,"vw":13.501091},{"c":13.8943,"h":13.8943,"l":13.67,"n":105,"o":13.67,"t":"2025-03-17T04:00:00Z","v":2934,"vw":13.792553},{"c":13.85,"h":13.85,"l":13.76,"n":79,"o":13.82,"t":"2025-03-18T04:00:00Z","v":6457,"vw":13.781591},{"c":13.771,"h":13.909,"l":13.69,"n":90,"o":13.69,"t":"2025-03-19T04:00:00Z","v":11661,"vw":13.795963},{"c":13.7485,"h":13.81,"l":13.59,"n":72,"o":13.62,"t":"2025-03-20T04:00:00Z","v":5897,"vw":13.663924},{"c":13.5619,"h":13.5755,"l":13.532,"n":151,"o":13.55,"t":"2025-03-21T04:00:00Z","v":24248,"vw":13.551193},{"c":13.4069,"h":13.63,"l":13.4069,"n":230,"o":13.6,"t":"2025-03-24T04:00:00Z","v":5164,"vw":13.51839},{"c":13.4542,"h":13.56,"l":13.4069,"n":79,"o":13.4069,"t":"2025-03-25T04:00:00Z","v":3054,"vw":13.466997},{"c":13.175,"h":13.4749,"l":13.14,"n":79,"o":13.43,"t":"2025-03-26T04:00:00Z","v":2026,"vw":13.371265},{"c":13.14,"h":13.254,"l":13.11,"n":108,"o":13.18,"t":"2025-03-27T04:00:00Z","v":6340,"vw":13.169889},{"c":13.0182,"h":13.05,"l":12.995,"n":93,"o":13.05,"t":"2025-03-28T04:00:00Z","v":2989,"vw":13.018396},{"c":12.8495,"h":12.9,"l":12.6792,"n":169,"o":12.9,"t":"2025-03-31T04:00:00Z","v":12190,"vw":12.816251},{"c":12.98,"h":12.98,"l":12.78,"n":111,"o":12.83,"t":"2025-04-01T04:00:00Z","v":3005,"vw":12.897026},{"c":13.0944,"h":13.126,"l":12.75,"n":92,"o":12.75,"t":"2025-04-02T04:00:00Z","v":8120,"vw":12.895434},{"c":12.9548,"h":13.1295,"l":12.95,"n":253,"o":13,"t":"2025-04-03T04:00:00Z","v":3525,"vw":13.035989},{"c":12.24,"h":13.13,"l":12.155,"n":225,"o":13.13,"t":"2025-04-04T04:00:00Z","v":13254,"vw":12.275711},{"c":11.9499,"h":12.301,"l":11.635,"n":235,"o":11.98,"t":"2025-04-07T04:00:00Z","v":13533,"vw":11.934782},{"c":11.59,"h":12.3,"l":11.48,"n":130,"o":12.3,"t":"2025-04-08T04:00:00Z","v":5017,"vw":11.778437},{"c":12.402,"h":12.5,"l":11.25,"n":218,"o":11.25,"t":"2025-04-09T04:00:00Z","v":27134,"vw":11.750112},{"c":12.1189,"h":12.31,"l":11.99,"n":101,"o":12.31,"t":"2025-04-10T04:00:00Z","v":4713,"vw":12.125626},{"c":12.5311,"h":12.5311,"l":11.94,"n":86,"o":11.94,"t":"2025-04-11T04:00:00Z","v":2282,"vw":12.182093},{"c":12.7317,"h":12.78,"l":12.5311,"n":113,"o":12.5311,"t":"2025-04-14T04:00:00Z","v":7251,"vw":12.72874},{"c":12.66,"h":12.78,"l":12.56,"n":121,"o":12.77,"t":"2025-04-15T04:00:00Z","v":14808,"vw":12.67701},{"c":12.6337,"h":12.6925,"l":12.43,"n":105,"o":12.43,"t":"2025-04-16T04:00:00Z","v":8216,"vw":12.628205},{"c":12.71,"h":12.75,"l":12.66,"n":79,"o":12.66,"t":"2025-04-17T04:00:00Z","v":4575,"vw":12.704943},{"c":12.53,"h":12.7,"l":11.92,"n":112,"o":11.92,"t":"2025-04-21T04:00:00Z","v":17455,"vw":12.397344},{"c":12.8684,"h":12.89,"l":12.81,"n":87,"o":12.85,"t":"2025-04-22T04:00:00Z","v":2338,"vw":12.851702},{"c":12.7567,"h":12.97,"l":12.7201,"n":73,"o":12.9,"t":"2025-04-23T04:00:00Z","v":1778,"vw":12.850067},{"c":13.05,"h":13.08,"l":12.75,"n":76,"o":12.8,"t":"2025-04-24T04:00:00Z","v":4514,"vw":13.035872},{"c":13.2939,"h":13.2939,"l":13.07,"n":78,"o":13.07,"t":"2025-04-25T04:00:00Z","v":3292,"vw":13.235184},{"c":13.3978,"h":13.43,"l":13.09,"n":84,"o":13.09,"t":"2025-04-28T04:00:00Z","v":3832,"vw":13.284282},{"c":13.3717,"h":13.4,"l":13.3,"n":68,"o":13.4,"t":"2025-04-29T04:00:00Z","v":1349,"vw":13.351971},{"c":13.1652,"h":13.1652,"l":12.96,"n":84,"o":13.07,"t":"2025-04-30T04:00:00Z","v":4423,"vw":13.005225},{"c":13.2339,"h":13.2339,"l":13.09,"n":66,"o":13.09,"t":"2025-05-01T04:00:00Z","v":772,"vw":13.151224},{"c":13.3175,"h":13.345,"l":13.23,"n":68,"o":13.23,"t":"2025-05-02T04:00:00Z","v":1951,"vw":13.314012},{"c":13.2418,"h":13.3,"l":11.99,"n":96,"o":11.99,"t":"2025-05-05T04:00:00Z","v":6159,"vw":12.852017},{"c":13.4216,"h":13.5,"l":13.13,"n":101,"o":13.13,"t":"2025-05-06T04:00:00Z","v":16337,"vw":13.385198},{"c":13.438,"h":13.47,"l":13.4,"n":55,"o":13.43,"t":"2025-05-07T04:00:00Z","v":1449,"vw":13.437619},{"c":13.645,"h":13.677,"l":13.48,"n":74,"o":13.59,"t":"2025-05-08T04:00:00Z","v":3054,"vw":13.627157},{"c":13.95,"h":13.95,"l":13.79,"n":87,"o":13.79,"t":"2025-05-09T04:00:00Z","v":5847,"vw":13.91844},{"c":14.3016,"h":14.3499,"l":14,"n":189,"o":14,"t":"2025-05-12T04:00:00Z","v":20527,"vw":14.190397},{"c":14.7754,"h":14.8822,"l":13.19,"n":145,"o":13.19,"t":"2025-05-13T04:00:00Z","v":10135,"vw":14.559976},{"c":14.8303,"h":14.8303,"l":14.7,"n":63,"o":14.8122,"t":"2025-05-14T04:00:00Z","v":2536,"vw":14.776919},{"c":14.855,"h":14.855,"l":14.72,"n":90,"o":14.72,"t":"2025-05-15T04:00:00Z","v":3996,"vw":14.784156},{"c":14.85,"h":14.9022,"l":14.84,"n":60,"o":14.84,"t":"2025-05-16T04:00:00Z","v":2743,"vw":14.886486},{"c":14.7426,"h":14.7499,"l":14.57,"n":120,"o":14.62,"t":"2025-05-19T04:00:00Z","v":9345,"vw":14.700693},{"c":14.96,"h":15.0799,"l":14.86,"n":98,"o":14.86,"t":"2025-05-20T04:00:00Z","v":8131,"vw":14.990631},{"c":14.6971,"h":14.835,"l":14.62,"n":98,"o":14.79,"t":"2025-05-21T04:00:00Z","v":8028,"vw":14.80098},{"c":14.158,"h":14.19,"l":14.04,"n":94,"o":14.16,"t":"2025-05-22T04:00:00Z","v":7046,"vw":14.102828},{"c":14.2983,"h":14.36,"l":14.01,"n":145,"o":14.01,"t":"2025-05-23T04:00:00Z","v":13766,"vw":14.236598},{"c":14.4561,"h":14.4899,"l":14.36,"n":131,"o":14.45,"t":"2025-05-27T04:00:00Z","v":9957,"vw":14.428198},{"c":14.4425,"h":14.4499,"l":14.3848,"n":71,"o":14.4024,"t":"2025-05-28T04:00:00Z","v":3908,"vw":14.419281},{"c":14.4757,"h":14.52,"l":14.4757,"n":66,"o":14.48,"t":"2025-05-29T04:00:00Z","v":2818,"vw":14.5},{"c":14.6005,"h":14.61,"l":14.493,"n":64,"o":14.52,"t":"2025-05-30T04:00:00Z","v":3198,"vw":14.535591},{"c":14.53,"h":14.65,"l":14.48,"n":87,"o":14.65,"t":"2025-06-02T04:00:00Z","v":4892,"vw":14.550895},{"c":14.8501,"h":14.88,"l":14.39,"n":108,"o":14.39,"t":"2025-06-03T04:00:00Z","v":8515,"vw":14.734105},{"c":14.9627,"h":15.06,"l":14.9627,"n":68,"o":15,"t":"2025-06-04T04:00:00Z","v":1806,"vw":15.007384},{"c":14.9585,"h":14.99,"l":14.95,"n":55,"o":14.95,"t":"2025-06-05T04:00:00Z","v":1395,"vw":14.968728},{"c":15.115,"h":15.115,"l":15.05,"n":68,"o":15.05,"t":"2025-06-06T04:00:00Z","v":2934,"vw":15.078798},{"c":15.2185,"h":15.26,"l":15.16,"n":133,"o":15.18,"t":"2025-06-09T04:00:00Z","v":7393,"vw":15.204859},{"c":15.345,"h":15.399,"l":15.3,"n":81,"o":15.37,"t":"2025-06-10T04:00:00Z","v":3589,"vw":15.340773},{"c":15.5038,"h":15.5999,"l":15.47,"n":155,"o":15.47,"t":"2025-06-11T04:00:00Z","v":5930,"vw":15.494581},{"c":15.53,"h":15.57,"l":15.5,"n":77,"o":15.5,"t":"2025-06-12T04:00:00Z","v":6198,"vw":15.528982},{"c":15.5712,"h":15.58,"l":15.26,"n":140,"o":15.26,"t":"2025-06-13T04:00:00Z","v":7371,"vw":15.467247},{"c":15.8641,"h":15.89,"l":15.7576,"n":128,"o":15.8,"t":"2025-06-16T04:00:00Z","v":9371,"vw":15.83045},{"c":15.0786,"h":15.1722,"l":15.05,"n":141,"o":15.15,"t":"2025-06-17T04:00:00Z","v":10282,"vw":15.097485},{"c":15.1269,"h":15.1999,"l":15.11,"n":69,"o":15.1999,"t":"2025-06-18T04:00:00Z","v":830,"vw":15.145994},{"c":14.9538,"h":15.08,"l":14.95,"n":95,"o":15.08,"t":"2025-06-20T04:00:00Z","v":2158,"vw":15.016217},{"c":15.0688,"h":15.075,"l":14.88,"n":247,"o":14.88,"t":"2025-06-23T04:00:00Z","v":11213,"vw":14.961774},{"c":15.3576,"h":15.39,"l":15.21,"n":122,"o":15.21,"t":"2025-06-24T04:00:00Z","v":6067,"vw":15.302534},{"c":15.323,"h":15.33,"l":15.3138,"n":93,"o":15.32,"t":"2025-06-25T04:00:00Z","v":2271,"vw":15.31837},{"c":15.595,"h":15.64,"l":15.46,"n":77,"o":15.46,"t":"2025-06-26T04:00:00Z","v":5077,"vw":15.574795},{"c":15.4986,"h":15.68,"l":15.45,"n":67,"o":15.68,"t":"2025-06-27T04:00:00Z","v":3124,"vw":15.614153},{"c":15.5952,"h":15.62,"l":15.39,"n":126,"o":15.43,"t":"2025-06-30T04:00:00Z","v":10697,"vw":15.515607},{"c":15.7439,"h":15.8,"l":15.55,"n":133,"o":15.6254,"t":"2025-07-01T04:00:00Z","v":7036,"vw":15.72295},{"c":16.235,"h":16.2813,"l":15.99,"n":172,"o":15.99,"t":"2025-07-02T04:00:00Z","v":7081,"vw":16.173106},{"c":16.695,"h":16.6999,"l":16.35,"n":130,"o":16.35,"t":"2025-07-03T04:00:00Z","v":7536,"vw":16.585356},{"c":16.54,"h":16.68,"l":16.46,"n":139,"o":16.68,"t":"2025-07-07T04:00:00Z","v":14291,"vw":16.590188},{"c":16.4213,"h":16.45,"l":16.37,"n":111,"o":16.445,"t":"2025-07-08T04:00:00Z","v":5850,"vw":16.430942},{"c":16.755,"h":16.7777,"l":16.45,"n":104,"o":16.45,"t":"2025-07-09T04:00:00Z","v":3904,"vw":16.645797},{"c":16.73,"h":16.7889,"l":16.6601,"n":161,"o":16.76,"t":"2025-07-10T04:00:00Z","v":14357,"vw":16.731802},{"c":16.5103,"h":16.66,"l":16.45,"n":106,"o":16.66,"t":"2025-07-11T04:00:00Z","v":7123,"vw":16.561253},{"c":16.5345,"h":16.5345,"l":16.45,"n":136,"o":16.51,"t":"2025-07-14T04:00:00Z","v":6909,"vw":16.480145},{"c":16.64,"h":16.73,"l":16.58,"n":99,"o":16.66,"t":"2025-07-15T04:00:00Z","v":7003,"vw":16.647981},{"c":16.53,"h":16.57,"l":16.44,"n":110,"o":16.56,"t":"2025-07-16T04:00:00Z","v":8113,"vw":16.497823},{"c":16.5136,"h":16.58,"l":16.5047,"n":130,"o":16.5679,"t":"2025-07-17T04:00:00Z","v":5882,"vw":16.549504},{"c":16.675,"h":16.75,"l":16.64,"n":85,"o":16.64,"t":"2025-07-18T04:00:00Z","v":4138,"vw":16.680861},{"c":16.965,"h":17.04,"l":16.86,"n":154,"o":16.86,"t":"2025-07-21T04:00:00Z","v":7006,"vw":16.964984},{"c":17.3158,"h":17.319,"l":17.03,"n":210,"o":17.03,"t":"2025-07-22T04:00:00Z","v":10150,"vw":17.133491},{"c":17.3225,"h":17.38,"l":17.22,"n":173,"o":17.38,"t":"2025-07-23T04:00:00Z","v":10200,"vw":17.268593},{"c":17.3,"h":17.48,"l":17.2893,"n":159,"o":17.43,"t":"2025-07-24T04:00:00Z","v":22066,"vw":17.398325},{"c":17.4629,"h":17.4744,"l":17.32,"n":110,"o":17.39,"t":"2025-07-25T04:00:00Z","v":5774,"vw":17.396491},{"c":17.2993,"h":17.42,"l":17.2646,"n":161,"o":17.42,"t":"2025-07-28T04:00:00Z","v":8318,"vw":17.347431},{"c":17.1223,"h":17.3,"l":17.09,"n":184,"o":17.3,"t":"2025-07-29T04:00:00Z","v":14729,"vw":17.162342},{"c":16.97,"h":17.1301,"l":16.72,"n":178,"o":17.03,"t":"2025-07-30T04:00:00Z","v":16393,"vw":16.818867},{"c":16.7013,"h":16.8765,"l":16.7,"n":149,"o":16.85,"t":"2025-07-31T04:00:00Z","v":14907,"vw":16.773778},{"c":16.6272,"h":16.68,"l":16.5,"n":145,"o":16.68,"t":"2025-08-01T04:00:00Z","v":8717,"vw":16.599156},{"c":16.7228,"h":16.7464,"l":16.67,"n":134,"o":16.69,"t":"2025-08-04T04:00:00Z","v":3013,"vw":16.700227},{"c":16.82,"h":16.8459,"l":16.73,"n":103,"o":16.73,"t":"2025-08-05T04:00:00Z","v":4128,"vw":16.759367},{"c":16.7324,"h":16.82,"l":16.71,"n":114,"o":16.82,"t":"2025-08-06T04:00:00Z","v":11033,"vw":16.74572},{"c":16.7798,"h":16.85,"l":16.72,"n":109,"o":16.85,"t":"2025-08-07T04:00:00Z","v":8463,"vw":16.774038},{"c":16.8588,"h":16.99,"l":16.8444,"n":74,"o":16.96,"t":"2025-08-08T04:00:00Z","v":3531,"vw":16.88757},{"c":16.5814,"h":16.69,"l":16.54,"n":153,"o":16.69,"t":"2025-08-11T04:00:00Z","v":8285,"vw":16.594662},{"c":16.8058,"h":16.8058,"l":16.63,"n":93,"o":16.63,"t":"2025-08-12T04:00:00Z","v":5037,"vw":16.717097},{"c":16.91,"h":16.9971,"l":16.86,"n":91,"o":16.92,"t":"2025-08-13T04:00:00Z","v":3123,"vw":16.916724},{"c":16.7044,"h":16.79,"l":16.605,"n":111,"o":16.79,"t":"2025-08-14T04:00:00Z","v":6353,"vw":16.697721},{"c":17.415,"h":17.49,"l":16.91,"n":168,"o":16.91,"t":"2025-08-15T04:00:00Z","v":11180,"vw":17.313169},{"c":17.9292,"h":17.96,"l":17.67,"n":248,"o":17.67,"t":"2025-08-18T04:00:00Z","v":18624,"vw":17.833852},{"c":17.7206,"h":17.92,"l":17.68,"n":126,"o":17.92,"t":"2025-08-19T04:00:00Z","v":4275,"vw":17.790099},{"c":17.7354,"h":17.7354,"l":17.59,"n":116,"o":17.72,"t":"2025-08-20T04:00:00Z","v":5313,"vw":17.681896},{"c":17.45,"h":17.52,"l":17.39,"n":157,"o":17.48,"t":"2025-08-21T04:00:00Z","v":11260,"vw":17.444262},{"c":18.0863,"h":18.0863,"l":17.48,"n":181,"o":17.48,"t":"2025-08-22T04:00:00Z","v":11976,"vw":17.99601},{"c":17.8099,"h":17.91,"l":17.8,"n":197,"o":17.91,"t":"2025-08-25T04:00:00Z","v":16704,"vw":17.856016},{"c":17.9026,"h":18.01,"l":17.86,"n":182,"o":17.98,"t":"2025-08-26T04:00:00Z","v":18643,"vw":17.939133},{"c":17.766,"h":17.89,"l":17.73,"n":160,"o":17.89,"t":"2025-08-27T04:00:00Z","v":8565,"vw":17.792345},{"c":18.04,"h":18.04,"l":17.81,"n":110,"o":17.81,"t":"2025-08-28T04:00:00Z","v":5129,"vw":18.009671},{"c":17.88,"h":18.018,"l":17.8008,"n":139,"o":18,"t":"2025-08-29T04:00:00Z","v":8473,"vw":17.900693},{"c":17.494,"h":17.52,"l":17.367,"n":226,"o":17.4,"t":"2025-09-02T04:00:00Z","v":20829,"vw":17.441502},{"c":17.6008,"h":17.69,"l":17.53,"n":133,"o":17.59,"t":"2025-09-03T04:00:00Z","v":7468,"vw":17.590384},{"c":17.829,"h":17.8299,"l":17.7055,"n":146,"o":17.74,"t":"2025-09-04T04:00:00Z","v":5085,"vw":17.74785},{"c":18.2594,"h":18.38,"l":18.02,"n":177,"o":18.255,"t":"2025-09-05T04:00:00Z","v":18420,"vw":18.207502},{"c":18.2144,"h":18.4291,"l":18.2,"n":201,"o":18.34,"t":"2025-09-08T04:00:00Z","v":13371,"vw":18.283132},{"c":17.9647,"h":18.22,"l":17.94,"n":165,"o":18.22,"t":"2025-09-09T04:00:00Z","v":13149,"vw":18.037021},{"c":18.2696,"h":18.37,"l":18.09,"n":169,"o":18.09,"t":"2025-09-10T04:00:00Z","v":9184,"vw":18.284947},{"c":18.47,"h":18.539,"l":18.37,"n":207,"o":18.37,"t":"2025-09-11T04:00:00Z","v":18328,"vw":18.482417},{"c":18.295,"h":18.41,"l":18.25,"n":205,"o":18.41,"t":"2025-09-12T04:00:00Z","v":20576,"vw":18.314144},{"c":18.58,"h":18.58,"l":18.3101,"n":219,"o":18.46,"t":"2025-09-15T04:00:00Z","v":26373,"vw":18.47742},{"c":18.6686,"h":18.7,"l":18.63,"n":133,"o":18.7,"t":"2025-09-16T04:00:00Z","v":3624,"vw":18.651512},{"c":18.97,"h":19.1,"l":18.68,"n":249,"o":18.81,"t":"2025-09-17T04:00:00Z","v":19629,"vw":18.916381},{"c":19.04,"h":19.055,"l":18.84,"n":169,"o":18.99,"t":"2025-09-18T04:00:00Z","v":12643,"vw":18.969788},{"c":18.99,"h":19.04,"l":18.9105,"n":164,"o":18.98,"t":"2025-09-19T04:00:00Z","v":11623,"vw":18.971308},{"c":19.3202,"h":19.34,"l":18.9063,"n":240,"o":18.95,"t":"2025-09-22T04:00:00Z","v":12645,"vw":19.096284},{"c":19.09,"h":19.52,"l":19.0695,"n":249,"o":19.48,"t":"2025-09-23T04:00:00Z","v":29549,"vw":19.254792},{"c":19.1033,"h":19.2059,"l":19.07,"n":154,"o":19.11,"t":"2025-09-24T04:00:00Z","v":7446,"vw":19.143779},{"c":19.1,"h":19.18,"l":18.81,"n":146,"o":19,"t":"2025-09-25T04:00:00Z","v":11816,"vw":19.01245},{"c":19.19,"h":19.2195,"l":19.01,"n":163,"o":19.15,"t":"2025-09-26T04:00:00Z","v":7583,"vw":19.161655},{"c":19.2372,"h":19.36,"l":19.22,"n":234,"o":19.22,"t":"2025-09-29T04:00:00Z","v":22564,"vw":19.266569},{"c":19.42,"h":19.47,"l":19.2,"n":359,"o":19.24,"t":"2025-09-30T04:00:00Z","v":20064,"vw":19.35716},{"c":20.08,"h":20.08,"l":19.46,"n":303,"o":19.46,"t":"2025-10-01T04:00:00Z","v":18049,"vw":19.87189},{"c":20.245,"h":20.27,"l":20.14,"n":247,"o":20.27,"t":"2025-10-02T04:00:00Z","v":19130,"vw":20.221409},{"c":20.495,"h":20.67,"l":20.34,"n":309,"o":20.42,"t":"2025-10-03T04:00:00Z","v":21550,"vw":20.498592},{"c":20.86,"h":21,"l":20.5481,"n":463,"o":21,"t":"2025-10-06T04:00:00Z","v":66087,"vw":20.84548},{"c":20.42,"h":20.77,"l":20.3801,"n":328,"o":20.77,"t":"2025-10-07T04:00:00Z","v":27082,"vw":20.599585},{"c":20.63,"h":20.67,"l":20.55,"n":233,"o":20.67,"t":"2025-10-08T04:00:00Z","v":17248,"vw":20.617704},{"c":20.97,"h":21.1,"l":20.81,"n":305,"o":20.84,"t":"2025-10-09T04:00:00Z","v":19339,"vw":20.964002},{"c":20.28,"h":21,"l":20.1601,"n":326,"o":20.93,"t":"2025-10-10T04:00:00Z","v":31338,"vw":20.575345},{"c":21.17,"h":21.24,"l":20.845,"n":347,"o":20.89,"t":"2025-10-13T04:00:00Z","v":50707,"vw":21.165593},{"c":21.23,"h":21.449,"l":20.65,"n":307,"o":20.85,"t":"2025-10-14T04:00:00Z","v":33349,"vw":21.143816},{"c":21.67,"h":21.79,"l":21.43,"n":316,"o":21.72,"t":"2025-10-15T04:00:00Z","v":31266,"vw":21.645278},{"c":21.51,"h":21.91,"l":21.471,"n":288,"o":21.86,"t":"2025-10-16T04:00:00Z","v":32041,"vw":21.63171},{"c":21.11,"h":21.2,"l":21.01,"n":258,"o":21.19,"t":"2025-10-17T04:00:00Z","v":18560,"vw":21.11606},{"c":21.09,"h":21.25,"l":21.07,"n":264,"o":21.2,"t":"2025-10-20T04:00:00Z","v":21299,"vw":21.156118},{"c":20.7364,"h":21.09,"l":20.7064,"n":238,"o":21.09,"t":"2025-10-21T04:00:00Z","v":10376,"vw":20.860373},{"c":20.42,"h":20.75,"l":20.1,"n":326,"o":20.75,"t":"2025-10-22T04:00:00Z","v":38818,"vw":20.413275},{"c":20.665,"h":20.76,"l":20.37,"n":234,"o":20.37,"t":"2025-10-23T04:00:00Z","v":29227,"vw":20.618151},{"c":21.0776,"h":21.13,"l":20.96,"n":209,"o":20.96,"t":"2025-10-24T04:00:00Z","v":15017,"vw":21.094378},{"c":21.14,"h":21.22,"l":21.03,"n":263,"o":21.18,"t":"2025-10-27T04:00:00Z","v":22920,"vw":21.148074},{"c":21.41,"h":21.51,"l":21.3479,"n":203,"o":21.35,"t":"2025-10-28T04:00:00Z","v":19783,"vw":21.424522},{"c":21.68,"h":21.94,"l":21.54,"n":388,"o":21.64,"t":"2025-10-29T04:00:00Z","v":45018,"vw":21.754779},{"c":21.2,"h":21.52,"l":21.2,"n":240,"o":21.44,"t":"2025-10-30T04:00:00Z","v":26661,"vw":21.371232},{"c":21.37,"h":21.45,"l":21.13,"n":201,"o":21.16,"t":"2025-10-31T04:00:00Z","v":24261,"vw":21.307332},{"c":21.68,"h":21.83,"l":21.5718,"n":354,"o":21.69,"t":"2025-11-03T05:00:00Z","v":24777,"vw":21.701364},{"c":21.09,"h":21.54,"l":21.09,"n":284,"o":21.25,"t":"2025-11-04T05:00:00Z","v":17547,"vw":21.3419},{"c":22.0331,"h":22.2,"l":21.32,"n":361,"o":21.32,"t":"2025-11-05T05:00:00Z","v":44357,"vw":21.841059},{"c":21.72,"h":22.0622,"l":21.665,"n":197,"o":21.96,"t":"2025-11-06T05:00:00Z","v":17119,"vw":21.837253},{"c":21.7252,"h":21.75,"l":21.1242,"n":284,"o":21.46,"t":"2025-11-07T05:00:00Z","v":22169,"vw":21.477766},{"c":22.2,"h":22.34,"l":21.95,"n":329,"o":22.22,"t":"2025-11-10T05:00:00Z","v":30426,"vw":22.183758},{"c":21.87,"h":22.12,"l":21.6715,"n":413,"o":22.12,"t":"2025-11-11T05:00:00Z","v":44471,"vw":21.902285},{"c":21.77,"h":21.97,"l":21.618,"n":246,"o":21.97,"t":"2025-11-12T05:00:00Z","v":26044,"vw":21.714344},{"c":20.8,"h":21.7,"l":20.7484,"n":384,"o":21.7,"t":"2025-11-13T05:00:00Z","v":30304,"vw":21.061377},{"c":20.99,"h":21.179,"l":20.22,"n":350,"o":20.31,"t":"2025-11-14T05:00:00Z","v":32487,"vw":20.862999},{"c":20.71,"h":21.08,"l":20.62,"n":424,"o":20.89,"t":"2025-11-17T05:00:00Z","v":27836,"vw":20.780182},{"c":20.49,"h":20.78,"l":20.3156,"n":244,"o":20.48,"t":"2025-11-18T05:00:00Z","v":18672,"vw":20.554451},{"c":20.405,"h":20.598,"l":20.2401,"n":314,"o":20.35,"t":"2025-11-19T05:00:00Z","v":26388,"vw":20.427976},{"c":19.63,"h":20.73,"l":19.63,"n":495,"o":20.62,"t":"2025-11-20T05:00:00Z","v":34623,"vw":20.210001},{"c":19.64,"h":19.715,"l":19.24,"n":372,"o":19.56,"t":"2025-11-21T05:00:00Z","v":24032,"vw":19.516409},{"c":19.8679,"h":19.8679,"l":19.65,"n":231,"o":19.66,"t":"2025-11-24T05:00:00Z","v":8800,"vw":19.776331},{"c":20.04,"h":20.07,"l":19.58,"n":247,"o":19.88,"t":"2025-11-25T05:00:00Z","v":22987,"vw":19.866009},{"c":20.3175,"h":20.41,"l":20.0895,"n":244,"o":20.16,"t":"2025-11-26T05:00:00Z","v":16140,"vw":20.217594},{"c":20.67,"h":20.67,"l":20.385,"n":192,"o":20.48,"t":"2025-11-28T05:00:00Z","v":12186,"vw":20.538816},{"c":20.19,"h":20.52,"l":20.17,"n":278,"o":20.52,"t":"2025-12-01T05:00:00Z","v":15377,"vw":20.312465},{"c":20.4,"h":20.5,"l":20.2849,"n":286,"o":20.45,"t":"2025-12-02T05:00:00Z","v":14826,"vw":20.405875},{"c":20.34,"h":20.41,"l":20.161,"n":242,"o":20.4,"t":"2025-12-03T05:00:00Z","v":10997,"vw":20.262711},{"c":20.69,"h":20.7,"l":20.315,"n":238,"o":20.34,"t":"2025-12-04T05:00:00Z","v":16660,"vw":20.573268},{"c":20.63,"h":20.76,"l":20.59,"n":361,"o":20.74,"t":"2025-12-05T05:00:00Z","v":32589,"vw":20.670538},{"c":20.46,"h":20.7,"l":20.2815,"n":301,"o":20.7,"t":"2025-12-08T05:00:00Z","v":25555,"vw":20.415476},{"c":20.31,"h":20.57,"l":20.31,"n":513,"o":20.34,"t":"2025-12-09T05:00:00Z","v":36444,"vw":20.47709},{"c":20.75,"h":20.8493,"l":20.34,"n":310,"o":20.42,"t":"2025-12-10T05:00:00Z","v":23732,"vw":20.596292},{"c":20.95,"h":20.95,"l":20.36,"n":260,"o":20.59,"t":"2025-12-11T05:00:00Z","v":28976,"vw":20.61508},{"c":20.46,"h":21.03,"l":20.3,"n":251,"o":21.03,"t":"2025-12-12T05:00:00Z","v":13896,"vw":20.628172},{"c":20.37,"h":20.59,"l":20.365,"n":349,"o":20.59,"t":"2025-12-15T05:00:00Z","v":23711,"vw":20.476599},{"c":20.31,"h":20.31,"l":20.1,"n":237,"o":20.29,"t":"2025-12-16T05:00:00Z","v":17964,"vw":20.23967},{"c":19.78,"h":20.36,"l":19.77,"n":337,"o":20.35,"t":"2025-12-17T05:00:00Z","v":24472,"vw":19.978734},{"c":20.16,"h":20.2787,"l":20.15,"n":168,"o":20.22,"t":"2025-12-18T05:00:00Z","v":7206,"vw":20.217008},{"c":20.45,"h":20.49,"l":20.23,"n":219,"o":20.23,"t":"2025-12-19T05:00:00Z","v":16078,"vw":20.367006},{"c":20.74,"h":20.79,"l":20.45,"n":447,"o":20.48,"t":"2025-12-22T05:00:00Z","v":29327,"vw":20.653846},{"c":20.59,"h":20.7,"l":20.45,"n":237,"o":20.7,"t":"2025-12-23T05:00:00Z","v":16526,"vw":20.596311},{"c":20.76,"h":20.76,"l":20.615,"n":131,"o":20.63,"t":"2025-12-24T05:00:00Z","v":7549,"vw":20.674617},{"c":20.7,"h":20.79,"l":20.575,"n":334,"o":20.79,"t":"2025-12-26T05:00:00Z","v":36493,"vw":20.689923},{"c":20.65,"h":20.77,"l":20.58,"n":347,"o":20.61,"t":"2025-12-29T05:00:00Z","v":23678,"vw":20.649259},{"c":20.4,"h":20.59,"l":20.32,"n":295,"o":20.59,"t":"2025-12-30T05:00:00Z","v":15908,"vw":20.490215},{"c":20.31,"h":20.44,"l":20.2501,"n":257,"o":20.44,"t":"2025-12-31T05:00:00Z","v":17236,"vw":20.341755},{"c":21.21,"h":21.23,"l":20.75,"n":452,"o":20.75,"t":"2026-01-02T05:00:00Z","v":33501,"vw":21.099331},{"c":21.29,"h":21.38,"l":21,"n":546,"o":21.38,"t":"2026-01-05T05:00:00Z","v":53131,"vw":21.222093},{"c":21.38,"h":21.4,"l":21.15,"n":453,"o":21.33,"t":"2026-01-06T05:00:00Z","v":54821,"vw":21.276816},{"c":21.14,"h":21.38,"l":21.1,"n":314,"o":21.38,"t":"2026-01-07T05:00:00Z","v":28520,"vw":21.186281},{"c":21.08,"h":21.24,"l":21.02,"n":324,"o":21.09,"t":"2026-01-08T05:00:00Z","v":28561,"vw":21.096458},{"c":21.19,"h":21.19,"l":21,"n":331,"o":21.14,"t":"2026-01-09T05:00:00Z","v":25060,"vw":21.107354},{"c":21.53,"h":21.62,"l":21.084,"n":477,"o":21.09,"t":"2026-01-12T05:00:00Z","v":32920,"vw":21.481928},{"c":21.73,"h":21.89,"l":21.52,"n":471,"o":21.65,"t":"2026-01-13T05:00:00Z","v":58178,"vw":21.77749},{"c":21.53,"h":21.77,"l":21.5,"n":400,"o":21.77,"t":"2026-01-14T05:00:00Z","v":16708,"vw":21.585708},{"c":21.61,"h":21.71,"l":21.5249,"n":415,"o":21.62,"t":"2026-01-15T05:00:00Z","v":41918,"vw":21.624472},{"c":21.84,"h":21.91,"l":21.6,"n":469,"o":21.69,"t":"2026-01-16T05:00:00Z","v":54853,"vw":21.817979},{"c":21.56,"h":21.7483,"l":21.41,"n":618,"o":21.52,"t":"2026-01-20T05:00:00Z","v":34419,"vw":21.552981},{"c":21.74,"h":21.8,"l":21.37,"n":472,"o":21.69,"t":"2026-01-21T05:00:00Z","v":37245,"vw":21.630477},{"c":22.23,"h":22.369,"l":21.95,"n":428,"o":22,"t":"2026-01-22T05:00:00Z","v":32565,"vw":22.206474},{"c":22.48,"h":22.58,"l":22.23,"n":540,"o":22.45,"t":"2026-01-23T05:00:00Z","v":41131,"vw":22.492656},{"c":22.52,"h":22.689,"l":22.31,"n":875,"o":22.49,"t":"2026-01-26T05:00:00Z","v":105295,"vw":22.53341},{"c":22.97,"h":22.97,"l":22.556,"n":538,"o":22.59,"t":"2026-01-27T05:00:00Z","v":44710,"vw":22.831439},{"c":23.335,"h":23.36,"l":23.03,"n":670,"o":23.09,"t":"2026-01-28T05:00:00Z","v":66199,"vw":23.222718},{"c":23.02,"h":23.37,"l":22.4,"n":720,"o":23.37,"t":"2026-01-29T05:00:00Z","v":76939,"vw":22.819976},{"c":22.5,"h":22.9994,"l":22.39,"n":470,"o":22.78,"t":"2026-01-30T05:00:00Z","v":35333,"vw":22.705614},{"c":22.47,"h":22.48,"l":22.25,"n":469,"o":22.37,"t":"2026-02-02T05:00:00Z","v":40056,"vw":22.372295},{"c":22.96,"h":23.09,"l":22.52,"n":535,"o":22.71,"t":"2026-02-03T05:00:00Z","v":61785,"vw":22.791686},{"c":22.92,"h":23.58,"l":22.425,"n":610,"o":23.5,"t":"2026-02-04T05:00:00Z","v":52245,"vw":23.005722},{"c":22.115,"h":22.51,"l":22.085,"n":521,"o":22.37,"t":"2026-02-05T05:00:00Z","v":59191,"vw":22.221401},{"c":22.86,"h":22.86,"l":22.395,"n":483,"o":22.55,"t":"2026-02-06T05:00:00Z","v":67046,"vw":22.630591},{"c":23.25,"h":23.28,"l":22.85,"n":689,"o":22.99,"t":"2026-02-09T05:00:00Z","v":72491,"vw":23.154843},{"c":23.14,"h":23.36,"l":22.875,"n":544,"o":23.21,"t":"2026-02-10T05:00:00Z","v":50637,"vw":23.13759},{"c":23.12,"h":23.29,"l":22.615,"n":531,"o":23.29,"t":"2026-02-11T05:00:00Z","v":43757,"vw":22.99625},{"c":22.55,"h":23.15,"l":22.465,"n":597,"o":23.15,"t":"2026-02-12T05:00:00Z","v":57524,"vw":22.681208},{"c":22.62,"h":22.8,"l":22.15,"n":495,"o":22.45,"t":"2026-02-13T05:00:00Z","v":45640,"vw":22.564749},{"c":23.18,"h":23.2,"l":22.69,"n":833,"o":22.85,"t":"2026-02-17T05:00:00Z","v":69249,"vw":23.023913},{"c":23.36,"h":23.5,"l":23.205,"n":475,"o":23.32,"t":"2026-02-18T05:00:00Z","v":66818,"vw":23.369903},{"c":23.12,"h":23.2,"l":22.88,"n":502,"o":23.2,"t":"2026-02-19T05:00:00Z","v":53395,"vw":23.03988},{"c":23.13,"h":23.32,"l":22.9388,"n":576,"o":22.99,"t":"2026-02-20T05:00:00Z","v":63876,"vw":23.172955},{"c":23.26,"h":23.3099,"l":23.025,"n":626,"o":23.19,"t":"2026-02-23T05:00:00Z","v":75378,"vw":23.157467},{"c":23.58,"h":23.65,"l":23.0699,"n":523,"o":23.21,"t":"2026-02-24T05:00:00Z","v":46382,"vw":23.43983},{"c":23.65,"h":23.7681,"l":23.62,"n":484,"o":23.71,"t":"2026-02-25T05:00:00Z","v":40362,"vw":23.694422},{"c":23.22,"h":23.51,"l":22.84,"n":589,"o":23.5,"t":"2026-02-26T05:00:00Z","v":45829,"vw":23.094188},{"c":22.78,"h":23.1,"l":22.5,"n":677,"o":23.1,"t":"2026-02-27T05:00:00Z","v":54717,"vw":22.745631},{"c":23.02,"h":23.07,"l":22.3363,"n":535,"o":22.5,"t":"2026-03-02T05:00:00Z","v":33372,"vw":22.817516},{"c":22.12,"h":22.24,"l":21.66,"n":637,"o":22.1,"t":"2026-03-03T05:00:00Z","v":66840,"vw":21.966118},{"c":22.46,"h":22.46,"l":22.13,"n":410,"o":22.31,"t":"2026-03-04T05:00:00Z","v":29444,"vw":22.286682},{"c":22.12,"h":22.45,"l":21.8301,"n":445,"o":22.27,"t":"2026-03-05T05:00:00Z","v":37679,"vw":22.064456},{"c":21.82,"h":22.0299,"l":21.58,"n":487,"o":21.74,"t":"2026-03-06T05:00:00Z","v":39458,"vw":21.860977},{"c":22.185,"h":22.21,"l":21.41,"n":535,"o":21.41,"t":"2026-03-09T04:00:00Z","v":86739,"vw":21.6562},{"c":22.54,"h":22.73,"l":22.4,"n":408,"o":22.49,"t":"2026-03-10T04:00:00Z","v":47182,"vw":22.54863},{"c":22.79,"h":22.96,"l":22.57,"n":382,"o":22.57,"t":"2026-03-11T04:00:00Z","v":32203,"vw":22.795093},{"c":22.66,"h":22.8,"l":22.545,"n":372,"o":22.8,"t":"2026-03-12T04:00:00Z","v":38386,"vw":22.676661},{"c":22.58,"h":23.14,"l":22.5401,"n":516,"o":22.89,"t":"2026-03-13T04:00:00Z","v":54550,"vw":22.861829},{"c":22.88,"h":23.0583,"l":22.751,"n":423,"o":22.89,"t":"2026-03-16T04:00:00Z","v":26070,"vw":22.906215},{"c":23.12,"h":23.17,"l":22.93,"n":451,"o":22.98,"t":"2026-03-17T04:00:00Z","v":53767,"vw":23.051685},{"c":22.87,"h":23.1499,"l":22.87,"n":467,"o":23.03,"t":"2026-03-18T04:00:00Z","v":45295,"vw":23.00836},{"c":23.06,"h":23.18,"l":22.3951,"n":401,"o":22.46,"t":"2026-03-19T04:00:00Z","v":38656,"vw":22.71758},{"c":22.49,"h":23.16,"l":22.31,"n":593,"o":23.16,"t":"2026-03-20T04:00:00Z","v":58953,"vw":22.710053},{"c":22.67,"h":22.9899,"l":22.5,"n":455,"o":22.77,"t":"2026-03-23T04:00:00Z","v":23382,"vw":22.734824},{"c":22.78,"h":22.8593,"l":22.35,"n":368,"o":22.35,"t":"2026-03-24T04:00:00Z","v":24267,"vw":22.624812},{"c":23.38,"h":23.49,"l":23.11,"n":454,"o":23.11,"t":"2026-03-25T04:00:00Z","v":39731,"vw":23.348741},{"c":22.78,"h":23.2487,"l":22.77,"n":420,"o":23.17,"t":"2026-03-26T04:00:00Z","v":25364,"vw":23.034831},{"c":22.51,"h":22.73,"l":22.3001,"n":466,"o":22.55,"t":"2026-03-27T04:00:00Z","v":32107,"vw":22.506091},{"c":22.27,"h":22.85,"l":22.1801,"n":371,"o":22.85,"t":"2026-03-30T04:00:00Z","v":21467,"vw":22.402912},{"c":23.11,"h":23.11,"l":22.4301,"n":391,"o":22.5,"t":"2026-03-31T04:00:00Z","v":45626,"vw":22.699823},{"c":23.21,"h":23.37,"l":23.06,"n":618,"o":23.23,"t":"2026-04-01T04:00:00Z","v":76977,"vw":23.229161},{"c":22.99,"h":23.32,"l":22.745,"n":407,"o":22.75,"t":"2026-04-02T04:00:00Z","v":38009,"vw":23.085747},{"c":23.12,"h":23.28,"l":22.935,"n":585,"o":23.22,"t":"2026-04-06T04:00:00Z","v":45937,"vw":23.078986},{"c":22.97,"h":22.97,"l":22.6,"n":404,"o":22.95,"t":"2026-04-07T04:00:00Z","v":32941,"vw":22.765404},{"c":23.44,"h":23.65,"l":23.3,"n":617,"o":23.525,"t":"2026-04-08T04:00:00Z","v":68970,"vw":23.517145},{"c":23.67,"h":23.8589,"l":23.46,"n":433,"o":23.51,"t":"2026-04-09T04:00:00Z","v":39331,"vw":23.704004},{"c":23.9,"h":23.96,"l":23.54,"n":721,"o":23.77,"t":"2026-04-10T04:00:00Z","v":2447490,"vw":23.920481},{"c":23.7749,"h":23.85,"l":23.65,"n":729,"o":23.66,"t":"2026-04-13T04:00:00Z","v":65873,"vw":23.752427},{"c":24.17,"h":24.29,"l":23.95,"n":949,"o":24.19,"t":"2026-04-14T04:00:00Z","v":104913,"vw":24.18614},{"c":24.18,"h":24.45,"l":24.09,"n":625,"o":24.44,"t":"2026-04-15T04:00:00Z","v":50024,"vw":24.29825},{"c":23.83,"h":24.26,"l":23.7701,"n":679,"o":24.26,"t":"2026-04-16T04:00:00Z","v":68092,"vw":23.895588},{"c":23.74,"h":24.06,"l":23.68,"n":667,"o":23.91,"t":"2026-04-17T04:00:00Z","v":61375,"vw":23.849502},{"c":23.97,"h":24.023,"l":23.74,"n":495,"o":23.74,"t":"2026-04-20T04:00:00Z","v":26338,"vw":23.862131},{"c":23.65,"h":24.22,"l":23.56,"n":710,"o":24.17,"t":"2026-04-21T04:00:00Z","v":78445,"vw":23.938392},{"c":24.47,"h":24.6,"l":24.225,"n":1155,"o":24.27,"t":"2026-04-22T04:00:00Z","v":140796,"vw":24.401037},{"c":24.78,"h":24.89,"l":24.47,"n":594,"o":24.54,"t":"2026-04-23T04:00:00Z","v":58054,"vw":24.714291},{"c":24.81,"h":25,"l":24.65,"n":517,"o":25,"t":"2026-04-24T04:00:00Z","v":55166,"vw":24.791916},{"c":25,"h":25.1093,"l":24.8104,"n":780,"o":24.9,"t":"2026-04-27T04:00:00Z","v":65202,"vw":24.947779},{"c":24.7,"h":24.85,"l":24.48,"n":513,"o":24.85,"t":"2026-04-28T04:00:00Z","v":53640,"vw":24.642019},{"c":24.45,"h":25,"l":24.315,"n":588,"o":25,"t":"2026-04-29T04:00:00Z","v":44567,"vw":24.534825},{"c":25.32,"h":25.37,"l":24.74,"n":627,"o":24.79,"t":"2026-04-30T04:00:00Z","v":44714,"vw":25.049275},{"c":25.43,"h":25.54,"l":25.225,"n":806,"o":25.36,"t":"2026-05-01T04:00:00Z","v":70462,"vw":25.403594},{"c":25.23,"h":25.4899,"l":24.9901,"n":957,"o":25.46,"t":"2026-05-04T04:00:00Z","v":78334,"vw":25.230721},{"c":25.79,"h":25.85,"l":25.4,"n":869,"o":25.55,"t":"2026-05-05T04:00:00Z","v":91784,"vw":25.637733},{"c":25.87,"h":26.06,"l":25.5,"n":684,"o":26.06,"t":"2026-05-06T04:00:00Z","v":61249,"vw":25.76389},{"c":25.29,"h":26.02,"l":25.2,"n":740,"o":26.02,"t":"2026-05-07T04:00:00Z","v":86390,"vw":25.460077},{"c":25.8,"h":25.835,"l":25.48,"n":718,"o":25.67,"t":"2026-05-08T04:00:00Z","v":75394,"vw":25.647126},{"c":26.49,"h":26.66,"l":25.85,"n":962,"o":25.85,"t":"2026-05-11T04:00:00Z","v":116972,"vw":26.43396},{"c":25.9,"h":26.43,"l":25.5101,"n":829,"o":26.43,"t":"2026-05-12T04:00:00Z","v":81772,"vw":25.887888},{"c":26.42,"h":26.551,"l":25.77,"n":889,"o":26.22,"t":"2026-05-13T04:00:00Z","v":94227,"vw":26.319505},{"c":26.51,"h":26.54,"l":25.91,"n":697,"o":26.33,"t":"2026-05-14T04:00:00Z","v":242693,"vw":26.345522},{"c":26.2,"h":26.36,"l":25.615,"n":821,"o":25.9,"t":"2026-05-15T04:00:00Z","v":79290,"vw":25.975052},{"c":26.03,"h":26.58,"l":25.7,"n":848,"o":26.58,"t":"2026-05-18T04:00:00Z","v":70427,"vw":26.028458},{"c":25.42,"h":25.76,"l":24.99,"n":674,"o":25.75,"t":"2026-05-19T04:00:00Z","v":74602,"vw":25.454342},{"c":26,"h":26.11,"l":25.29,"n":589,"o":25.58,"t":"2026-05-20T04:00:00Z","v":57179,"vw":25.830262},{"c":26.65,"h":26.78,"l":25.9,"n":611,"o":25.9,"t":"2026-05-21T04:00:00Z","v":58528,"vw":26.433637},{"c":26.78,"h":26.86,"l":26.445,"n":738,"o":26.7,"t":"2026-05-22T04:00:00Z","v":91028,"vw":26.761705},{"c":27.6,"h":27.779,"l":27.185,"n":1181,"o":27.56,"t":"2026-05-26T04:00:00Z","v":121788,"vw":27.556148},{"c":27.54,"h":27.68,"l":26.98,"n":1054,"o":27.34,"t":"2026-05-27T04:00:00Z","v":120253,"vw":27.466204},{"c":27.66,"h":27.88,"l":27.31,"n":1014,"o":27.48,"t":"2026-05-28T04:00:00Z","v":102022,"vw":27.682571},{"c":27.71,"h":27.9699,"l":27.4,"n":981,"o":27.95,"t":"2026-05-29T04:00:00Z","v":93668,"vw":27.615974},{"c":27.34,"h":27.51,"l":26.98,"n":1490,"o":27.51,"t":"2026-06-01T04:00:00Z","v":172565,"vw":27.237221},{"c":27.75,"h":27.8,"l":27.12,"n":917,"o":27.18,"t":"2026-06-02T04:00:00Z","v":102971,"vw":27.498269},{"c":27.22,"h":27.64,"l":27.15,"n":898,"o":27.5,"t":"2026-06-03T04:00:00Z","v":68154,"vw":27.390368},{"c":27.06,"h":27.26,"l":26.63,"n":585,"o":26.77,"t":"2026-06-04T04:00:00Z","v":49265,"vw":26.924163},{"c":25.5,"h":26.83,"l":25.3001,"n":1171,"o":26.83,"t":"2026-06-05T04:00:00Z","v":70056,"vw":25.849445},{"c":25.43,"h":25.99,"l":25.345,"n":807,"o":25.99,"t":"2026-06-08T04:00:00Z","v":93378,"vw":25.660413},{"c":24.78,"h":25.59,"l":24.11,"n":951,"o":25.44,"t":"2026-06-09T04:00:00Z","v":94702,"vw":24.749924},{"c":23.81,"h":24.5362,"l":23.81,"n":856,"o":24.5,"t":"2026-06-10T04:00:00Z","v":60867,"vw":24.143961},{"c":24.69,"h":24.7999,"l":24.055,"n":855,"o":24.18,"t":"2026-06-11T04:00:00Z","v":87054,"vw":24.313988},{"c":24.99,"h":25.25,"l":24.6,"n":1052,"o":24.81,"t":"2026-06-12T04:00:00Z","v":221892,"vw":24.999063},{"c":25.09,"h":25.38,"l":24.84,"n":720,"o":25.38,"t":"2026-06-15T04:00:00Z","v":53192,"vw":25.093602},{"c":24.75,"h":25.2699,"l":24.75,"n":593,"o":24.92,"t":"2026-06-16T04:00:00Z","v":55702,"vw":24.95897},{"c":24.39,"h":25.06,"l":24.36,"n":525,"o":24.82,"t":"2026-06-17T04:00:00Z","v":35672,"vw":24.837133},{"c":24.87,"h":24.88,"l":24.12,"n":612,"o":24.57,"t":"2026-06-18T04:00:00Z","v":54039,"vw":24.619682},{"c":25.28,"h":25.33,"l":25,"n":828,"o":25,"t":"2026-06-22T04:00:00Z","v":55302,"vw":25.197329},{"c":24.37,"h":24.68,"l":24.3,"n":785,"o":24.47,"t":"2026-06-23T04:00:00Z","v":70049,"vw":24.489807},{"c":24.13,"h":24.44,"l":23.98,"n":630,"o":24.27,"t":"2026-06-24T04:00:00Z","v":40835,"vw":24.240435},{"c":24.07,"h":24.48,"l":23.86,"n":595,"o":24.48,"t":"2026-06-25T04:00:00Z","v":90379,"vw":24.053622},{"c":23.52,"h":23.92,"l":23.52,"n":551,"o":23.88,"t":"2026-06-26T04:00:00Z","v":38456,"vw":23.663402},{"c":23.76,"h":24,"l":23.46,"n":1096,"o":23.99,"t":"2026-06-29T04:00:00Z","v":2201406,"vw":23.646984},{"c":24.38,"h":24.5186,"l":24.13,"n":608,"o":24.16,"t":"2026-06-30T04:00:00Z","v":62548,"vw":24.279042},{"c":24.01,"h":24.4999,"l":24,"n":677,"o":24.21,"t":"2026-07-01T04:00:00Z","v":66853,"vw":24.202727},{"c":23.68,"h":24.48,"l":23.485,"n":962,"o":24.16,"t":"2026-07-02T04:00:00Z","v":82689,"vw":23.677205},{"c":24.21,"h":24.27,"l":23.9,"n":698,"o":23.9,"t":"2026-07-06T04:00:00Z","v":58398,"vw":24.157688},{"c":23.25,"h":23.77,"l":23.1,"n":770,"o":23.77,"t":"2026-07-07T04:00:00Z","v":89315,"vw":23.300119},{"c":23.15,"h":23.24,"l":22.82,"n":639,"o":23.09,"t":"2026-07-08T04:00:00Z","v":72581,"vw":23.03343},{"c":23.28,"h":23.45,"l":23.28,"n":380,"o":23.41,"t":"2026-07-09T04:00:00Z","v":140255,"vw":23.373618},{"c":23.18,"h":23.33,"l":23.1,"n":414,"o":23.33,"t":"2026-07-10T04:00:00Z","v":24216,"vw":23.236322},{"c":22.74,"h":23.145,"l":22.74,"n":594,"o":23.06,"t":"2026-07-13T04:00:00Z","v":56287,"vw":22.900536},{"c":23.3428,"h":23.4899,"l":23.26,"n":414,"o":23.32,"t":"2026-07-14T04:00:00Z","v":31572,"vw":23.358735},{"c":23.4,"h":23.69,"l":23.1,"n":428,"o":23.58,"t":"2026-07-15T04:00:00Z","v":30498,"vw":23.387983},{"c":22.88,"h":23.19,"l":22.79,"n":465,"o":23.15,"t":"2026-07-16T04:00:00Z","v":49941,"vw":22.911543},{"c":22.9,"h":23.19,"l":22.62,"n":464,"o":22.63,"t":"2026-07-17T04:00:00Z","v":40107,"vw":22.828692},{"c":22.8,"h":23.27,"l":22.8,"n":495,"o":23.27,"t":"2026-07-20T04:00:00Z","v":30990,"vw":22.947329},{"c":23.1234,"h":23.2499,"l":22.95,"n":402,"o":22.95,"t":"2026-07-21T04:00:00Z","v":33451,"vw":23.134177},{"c":23.02,"h":23.29,"l":22.96,"n":426,"o":23.13,"t":"2026-07-22T04:00:00Z","v":28756,"vw":23.102598},{"c":22.9035,"h":23.0374,"l":22.8,"n":385,"o":22.8,"t":"2026-07-23T04:00:00Z","v":13830,"vw":22.924582},{"c":22.34,"h":22.93,"l":22.34,"n":491,"o":22.93,"t":"2026-07-24T04:00:00Z","v":23569,"vw":22.502065},{"c":22.3,"h":22.41,"l":21.99,"n":566,"o":22.41,"t":"2026-07-27T04:00:00Z","v":25333,"vw":22.145716},{"c":21.74,"h":21.88,"l":21.4801,"n":446,"o":21.88,"t":"2026-07-28T04:00:00Z","v":36831,"vw":21.696996},{"c":21.5,"h":21.94,"l":21.36,"n":425,"o":21.94,"t":"2026-07-29T04:00:00Z","v":29288,"vw":21.681237},{"c":22.35,"h":22.4265,"l":21.96,"n":393,"o":22.01,"t":"2026-07-30T04:00:00Z","v":30787,"vw":22.27864},{"c":22.29,"h":22.73,"l":22.14,"n":446,"o":22.73,"t":"2026-07-31T04:00:00Z","v":28562,"vw":22.298105},{"c":22.67,"h":22.77,"l":22.23,"n":592,"o":22.29,"t":"2026-08-03T04:00:00Z","v":46330,"vw":22.574029},{"c":23.17,"h":23.23,"l":22.81,"n":468,"o":23.05,"t":"2026-08-04T04:00:00Z","v":35031,"vw":23.053184},{"c":22.59,"h":22.95,"l":22.59,"n":533,"o":22.95,"t":"2026-08-05T04:00:00Z","v":30277,"vw":22.730664},{"c":22.66,"h":23.04,"l":22.64,"n":422,"o":22.65,"t":"2026-08-06T04:00:00Z","v":26779,"vw":22.85644},{"c":22.94,"h":23.2,"l":22.78,"n":360,"o":23.18,"t":"2026-08-07T04:00:00Z","v":12608,"vw":22.969791},{"c":22.7411,"h":23,"l":22.69,"n":525,"o":23,"t":"2026-08-10T04:00:00Z","v":38247,"vw":22.777743},{"c":22.9579,"h":23.1,"l":22.88,"n":376,"o":22.93,"t":"2026-08-11T04:00:00Z","v":27255,"vw":22.98328},{"c":23.23,"h":23.58,"l":23.22,"n":326,"o":23.58,"t":"2026-08-12T04:00:00Z","v":16936,"vw":23.376081},{"c":23.18,"h":23.25,"l":23.08,"n":412,"o":23.21,"t":"2026-08-13T04:00:00Z","v":33677,"vw":23.164159},{"c":23.06,"h":23.3183,"l":23.04,"n":439,"o":23.1,"t":"2026-08-14T04:00:00Z","v":39884,"vw":23.155282},{"c":22.99,"h":23.2,"l":22.9802,"n":437,"o":23.19,"t":"2026-08-17T04:00:00Z","v":23973,"vw":23.092997},{"c":22.5,"h":22.91,"l":22.5,"n":385,"o":22.91,"t":"2026-08-18T04:00:00Z","v":23868,"vw":22.620056},{"c":22.7,"h":22.8,"l":22.5894,"n":319,"o":22.8,"t":"2026-08-19T04:00:00Z","v":19454,"vw":22.683795},{"c":22.46,"h":22.82,"l":22.34,"n":383,"o":22.67,"t":"2026-08-20T04:00:00Z","v":36350,"vw":22.494814},{"c":22.48,"h":22.71,"l":22.48,"n":307,"o":22.7,"t":"2026-08-21T04:00:00Z","v":21517,"vw":22.608394},{"c":22.2848,"h":22.3409,"l":22.1001,"n":420,"o":22.29,"t":"2026-08-24T04:00:00Z","v":29955,"vw":22.242222},{"c":22.49,"h":22.65,"l":22.47,"n":324,"o":22.65,"t":"2026-08-25T04:00:00Z","v":31760,"vw":22.539553},{"c":22.47,"h":22.5559,"l":22.39,"n":293,"o":22.44,"t":"2026-08-26T04:00:00Z","v":7548,"vw":22.447974},{"c":22.687,"h":22.7499,"l":22.58,"n":292,"o":22.66,"t":"2026-08-27T04:00:00Z","v":23298,"vw":22.646399},{"c":22.2306,"h":22.63,"l":22.15,"n":393,"o":22.63,"t":"2026-08-28T04:00:00Z","v":28693,"vw":22.306015},{"c":21.87,"h":22.17,"l":21.87,"n":576,"o":22.17,"t":"2026-08-31T04:00:00Z","v":59619,"vw":21.980497},{"c":21.85,"h":21.9,"l":21.71,"n":496,"o":21.9,"t":"2026-09-01T04:00:00Z","v":37471,"vw":21.797909},{"c":21.77,"h":21.79,"l":21.6082,"n":380,"o":21.79,"t":"2026-09-02T04:00:00Z","v":30360,"vw":21.72813},{"c":22.05,"h":22.15,"l":21.84,"n":401,"o":21.84,"t":"2026-09-03T04:00:00Z","v":21022,"vw":21.965685},{"c":22.21,"h":22.27,"l":22.02,"n":482,"o":22.02,"t":"2026-09-04T04:00:00Z","v":44285,"vw":22.16196},{"c":22.8594,"h":23,"l":22.49,"n":585,"o":22.49,"t":"2026-09-08T04:00:00Z","v":35260,"vw":22.721602},{"c":22.46,"h":22.93,"l":22.4516,"n":282,"o":22.8,"t":"2026-09-09T04:00:00Z","v":8918,"vw":22.643006},{"c":22.1634,"h":22.29,"l":22.08,"n":235,"o":22.29,"t":"2026-09-10T04:00:00Z","v":8744,"vw":22.18244},{"c":22.28,"h":22.47,"l":22.27,"n":282,"o":22.37,"t":"2026-09-11T04:00:00Z","v":15582,"vw":22.358987},{"c":21.69,"h":21.8199,"l":21.62,"n":384,"o":21.67,"t":"2026-09-14T04:00:00Z","v":12591,"vw":21.724601},{"c":21.5,"h":21.69,"l":21.46,"n":421,"o":21.69,"t":"2026-09-15T04:00:00Z","v":20047,"vw":21.565778},{"c":21.571,"h":21.83,"l":21.43,"n":317,"o":21.83,"t":"2026-09-16T04:00:00Z","v":11582,"vw":21.641735},{"c":22.03,"h":22.14,"l":21.9,"n":253,"o":21.9,"t":"2026-09-17T04:00:00Z","v":17081,"vw":22.021424},{"c":21.8298,"h":22.05,"l":21.7039,"n":318,"o":22.05,"t":"2026-09-18T04:00:00Z","v":9451,"vw":21.824066},{"c":22.087,"h":22.15,"l":21.9,"n":560,"o":21.95,"t":"2026-09-21T04:00:00Z","v":28567,"vw":22.041642},{"c":22.1895,"h":22.22,"l":22.06,"n":360,"o":22.06,"t":"2026-09-22T04:00:00Z","v":23593,"vw":22.146009},{"c":21.5956,"h":22.04,"l":21.57,"n":385,"o":22.04,"t":"2026-09-23T04:00:00Z","v":21043,"vw":21.762774},{"c":21.12,"h":21.23,"l":20.9,"n":414,"o":21.19,"t":"2026-09-24T04:00:00Z","v":25026,"vw":21.054479},{"c":21.31,"h":21.43,"l":21.23,"n":396,"o":21.23,"t":"2026-09-25T04:00:00Z","v":48350,"vw":21.309246},{"c":20.9919,"h":21.22,"l":20.93,"n":479,"o":21.22,"t":"2026-09-28T04:00:00Z","v":26298,"vw":21.103152},{"c":21.09,"h":21.13,"l":20.915,"n":272,"o":20.99,"t":"2026-09-29T04:00:00Z","v":42154,"vw":21.003896},{"c":21.08,"h":21.3,"l":21.08,"n":380,"o":21.26,"t":"2026-09-30T04:00:00Z","v":24180,"vw":21.216437},{"c":20.94,"h":20.995,"l":20.77,"n":571,"o":20.96,"t":"2026-10-01T04:00:00Z","v":33638,"vw":20.888545},{"c":21.33,"h":21.44,"l":21.19,"n":487,"o":21.19,"t":"2026-10-02T04:00:00Z","v":32805,"vw":21.292176},{"c":21.08,"h":21.18,"l":20.92,"n":567,"o":21.1,"t":"2026-10-05T04:00:00Z","v":56159,"vw":21.063168},{"c":21.41,"h":21.5999,"l":21.2,"n":385,"o":21.2,"t":"2026-10-06T04:00:00Z","v":29740,"vw":21.385394},{"c":21.02,"h":21.12,"l":20.9,"n":361,"o":21.12,"t":"2026-10-07T04:00:00Z","v":21941,"vw":20.975031},{"c":20.81,"h":20.9899,"l":20.64,"n":396,"o":20.88,"t":"2026-10-08T04:00:00Z","v":30929,"vw":20.78553},{"c":21.04,"h":21.11,"l":20.89,"n":373,"o":21.11,"t":"2026-10-09T04:00:00Z","v":28097,"vw":21.020097},{"c":20.89,"h":21.13,"l":20.89,"n":504,"o":21.13,"t":"2026-10-12T04:00:00Z","v":34468,"vw":20.965014},{"c":21.06,"h":21.08,"l":20.82,"n":323,"o":20.82,"t":"2026-10-13T04:00:00Z","v":16358,"vw":20.963219},{"c":20.31,"h":20.87,"l":20.31,"n":469,"o":20.87,"t":"2026-10-14T04:00:00Z","v":48121,"vw":20.511516},{"c":20.39,"h":20.44,"l":19.96,"n":594,"o":20.15,"t":"2026-10-15T04:00:00Z","v":45561,"vw":20.1274},{"c":20.3235,"h":20.675,"l":20.3235,"n":372,"o":20.56,"t":"2026-10-16T04:00:00Z","v":29733,"vw":20.548177},{"c":20.08,"h":20.44,"l":20.03,"n":399,"o":20.44,"t":"2026-10-19T04:00:00Z","v":15151,"vw":20.134355},{"c":20.09,"h":20.265,"l":19.87,"n":291,"o":19.94,"t":"2026-10-20T04:00:00Z","v":19100,"vw":20.083362},{"c":20.42,"h":20.465,"l":20.33,"n":239,"o":20.33,"t":"2026-10-21T04:00:00Z","v":9750,"vw":20.404426},{"c":19.92,"h":20.165,"l":19.841,"n":340,"o":20.13,"t":"2026-10-22T04:00:00Z","v":14744,"vw":19.959854}],"volatilityBars":[{"c":21.925,"h":22.14,"l":21.9,"n":72,"o":21.95,"t":"2026-09-21T13:30:00Z","v":13472,"vw":22.013805},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-09-21T14:00:00Z","v":340,"vw":21.93},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-09-21T14:15:00Z","v":108,"vw":21.99},{"c":21.9501,"h":22.0101,"l":21.95,"n":12,"o":21.97,"t":"2026-09-21T14:30:00Z","v":633,"vw":21.97005},{"c":22.05,"h":22.08,"l":22.05,"n":8,"o":22.08,"t":"2026-09-21T14:45:00Z","v":1030,"vw":22.053003},{"c":22.0909,"h":22.0909,"l":22.0909,"n":4,"o":22.0909,"t":"2026-09-21T15:00:00Z","v":1426,"vw":22.0909},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-09-21T15:15:00Z","v":144,"vw":22.1},{"c":22.02,"h":22.02,"l":22.02,"n":5,"o":22.02,"t":"2026-09-21T15:30:00Z","v":269,"vw":22.02},{"c":22.13,"h":22.13,"l":22.1,"n":9,"o":22.1,"t":"2026-09-21T16:30:00Z","v":504,"vw":22.115251},{"c":22.1399,"h":22.1399,"l":22.095,"n":6,"o":22.095,"t":"2026-09-21T16:45:00Z","v":1206,"vw":22.111884},{"c":22.09,"h":22.1,"l":22.04,"n":5,"o":22.1,"t":"2026-09-21T17:00:00Z","v":530,"vw":22.082032},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-09-21T17:15:00Z","v":155,"vw":22.09},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-09-21T17:45:00Z","v":200,"vw":22.11},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-09-21T18:00:00Z","v":110,"vw":22.09},{"c":22.07,"h":22.11,"l":22.07,"n":7,"o":22.08,"t":"2026-09-21T18:30:00Z","v":730,"vw":22.08289},{"c":22.07,"h":22.1284,"l":22.02,"n":14,"o":22.1284,"t":"2026-09-21T19:00:00Z","v":1370,"vw":22.03766},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-09-21T19:15:00Z","v":243,"vw":22.08},{"c":22.15,"h":22.15,"l":22.08,"n":15,"o":22.08,"t":"2026-09-21T19:30:00Z","v":1502,"vw":22.143795},{"c":22.14,"h":22.14,"l":22.0531,"n":3,"o":22.0531,"t":"2026-09-21T19:45:00Z","v":433,"vw":22.113447},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-22T12:30:00Z","v":100,"vw":21.7},{"c":22.16,"h":22.16,"l":22.06,"n":18,"o":22.06,"t":"2026-09-22T13:30:00Z","v":2603,"vw":22.148256},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-09-22T13:45:00Z","v":104,"vw":22.13},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-09-22T14:00:00Z","v":256,"vw":22.22},{"c":22.17,"h":22.185,"l":22.17,"n":2,"o":22.185,"t":"2026-09-22T14:15:00Z","v":600,"vw":22.1825},{"c":22.205,"h":22.205,"l":22.205,"n":6,"o":22.205,"t":"2026-09-22T14:30:00Z","v":1229,"vw":22.205},{"c":22.1088,"h":22.17,"l":22.1088,"n":3,"o":22.17,"t":"2026-09-22T14:45:00Z","v":1026,"vw":22.114771},{"c":22.1692,"h":22.1692,"l":22.1692,"n":1,"o":22.1692,"t":"2026-09-22T15:15:00Z","v":210,"vw":22.1692},{"c":22.17,"h":22.17,"l":22.17,"n":2,"o":22.17,"t":"2026-09-22T15:30:00Z","v":258,"vw":22.17},{"c":22.17,"h":22.17,"l":22.1311,"n":9,"o":22.17,"t":"2026-09-22T15:45:00Z","v":833,"vw":22.165138},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-09-22T16:15:00Z","v":289,"vw":22.19},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-09-22T16:30:00Z","v":181,"vw":22.19},{"c":22.16,"h":22.17,"l":22.16,"n":4,"o":22.17,"t":"2026-09-22T16:45:00Z","v":407,"vw":22.165556},{"c":22.17,"h":22.17,"l":22.16,"n":6,"o":22.16,"t":"2026-09-22T17:00:00Z","v":1338,"vw":22.167491},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-09-22T17:15:00Z","v":500,"vw":22.18},{"c":22.14,"h":22.15,"l":22.1,"n":96,"o":22.11,"t":"2026-09-22T17:45:00Z","v":4820,"vw":22.127416},{"c":22.1513,"h":22.19,"l":22.1513,"n":4,"o":22.19,"t":"2026-09-22T18:00:00Z","v":402,"vw":22.160975},{"c":22.21,"h":22.21,"l":22.11,"n":8,"o":22.12,"t":"2026-09-22T18:45:00Z","v":882,"vw":22.133359},{"c":22.12,"h":22.16,"l":22.12,"n":5,"o":22.16,"t":"2026-09-22T19:00:00Z","v":1250,"vw":22.126408},{"c":22.1301,"h":22.14,"l":22.06,"n":21,"o":22.13,"t":"2026-09-22T19:15:00Z","v":4538,"vw":22.127078},{"c":22.195,"h":22.195,"l":22.17,"n":3,"o":22.17,"t":"2026-09-22T19:30:00Z","v":415,"vw":22.186365},{"c":21.86,"h":22.04,"l":21.86,"n":22,"o":22.04,"t":"2026-09-23T13:30:00Z","v":1891,"vw":21.989893},{"c":21.82,"h":21.86,"l":21.82,"n":11,"o":21.86,"t":"2026-09-23T13:45:00Z","v":845,"vw":21.843333},{"c":21.8893,"h":21.9,"l":21.8893,"n":6,"o":21.9,"t":"2026-09-23T14:00:00Z","v":902,"vw":21.895832},{"c":21.735,"h":21.735,"l":21.735,"n":3,"o":21.735,"t":"2026-09-23T14:15:00Z","v":146,"vw":21.735},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-09-23T14:30:00Z","v":100,"vw":21.82},{"c":21.7601,"h":21.79,"l":21.7601,"n":3,"o":21.765,"t":"2026-09-23T14:45:00Z","v":410,"vw":21.768588},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-23T15:00:00Z","v":280,"vw":21.77},{"c":21.81,"h":21.81,"l":21.79,"n":3,"o":21.79,"t":"2026-09-23T15:15:00Z","v":1600,"vw":21.80625},{"c":21.76,"h":21.76,"l":21.755,"n":12,"o":21.755,"t":"2026-09-23T15:30:00Z","v":3483,"vw":21.759718},{"c":21.72,"h":21.725,"l":21.68,"n":16,"o":21.69,"t":"2026-09-23T15:45:00Z","v":5391,"vw":21.707191},{"c":21.7391,"h":21.7391,"l":21.701,"n":3,"o":21.701,"t":"2026-09-23T16:00:00Z","v":300,"vw":21.7264},{"c":21.7599,"h":21.7599,"l":21.7599,"n":1,"o":21.7599,"t":"2026-09-23T16:30:00Z","v":1000,"vw":21.7599},{"c":21.695,"h":21.695,"l":21.695,"n":79,"o":21.695,"t":"2026-09-23T17:45:00Z","v":455,"vw":21.695},{"c":21.65,"h":21.65,"l":21.65,"n":5,"o":21.65,"t":"2026-09-23T18:45:00Z","v":202,"vw":21.65},{"c":21.645,"h":21.645,"l":21.6,"n":8,"o":21.61,"t":"2026-09-23T19:00:00Z","v":1701,"vw":21.624982},{"c":21.57,"h":21.63,"l":21.57,"n":9,"o":21.63,"t":"2026-09-23T19:30:00Z","v":446,"vw":21.6},{"c":21.23,"h":21.23,"l":21.18,"n":25,"o":21.19,"t":"2026-09-24T13:30:00Z","v":2769,"vw":21.194819},{"c":21.0104,"h":21.0104,"l":21.0104,"n":1,"o":21.0104,"t":"2026-09-24T13:45:00Z","v":100,"vw":21.0104},{"c":21,"h":21.01,"l":21,"n":7,"o":21.01,"t":"2026-09-24T14:15:00Z","v":412,"vw":21.006667},{"c":21.1,"h":21.1,"l":21.0101,"n":7,"o":21.0101,"t":"2026-09-24T14:30:00Z","v":364,"vw":21.035859},{"c":20.98,"h":21.015,"l":20.98,"n":14,"o":21.015,"t":"2026-09-24T14:45:00Z","v":563,"vw":20.9975},{"c":20.9,"h":20.95,"l":20.9,"n":13,"o":20.95,"t":"2026-09-24T15:00:00Z","v":4634,"vw":20.901111},{"c":21.15,"h":21.15,"l":21.14,"n":3,"o":21.14,"t":"2026-09-24T16:45:00Z","v":900,"vw":21.141111},{"c":21.125,"h":21.125,"l":21.125,"n":2,"o":21.125,"t":"2026-09-24T17:15:00Z","v":454,"vw":21.125},{"c":21.11,"h":21.1599,"l":21.1,"n":6,"o":21.1,"t":"2026-09-24T17:30:00Z","v":956,"vw":21.137125},{"c":21.065,"h":21.065,"l":21.065,"n":2,"o":21.065,"t":"2026-09-24T18:00:00Z","v":476,"vw":21.065},{"c":21.09,"h":21.09,"l":21.08,"n":5,"o":21.08,"t":"2026-09-24T18:15:00Z","v":339,"vw":21.085},{"c":21.07,"h":21.07,"l":21.04,"n":11,"o":21.04,"t":"2026-09-24T18:30:00Z","v":4115,"vw":21.042059},{"c":21.065,"h":21.07,"l":21.035,"n":26,"o":21.05,"t":"2026-09-24T19:30:00Z","v":2150,"vw":21.059994},{"c":21.105,"h":21.105,"l":21.07,"n":4,"o":21.07,"t":"2026-09-24T19:45:00Z","v":4753,"vw":21.104218},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-09-24T20:00:00Z","v":102,"vw":21.12},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-09-25T11:30:00Z","v":900,"vw":20.9},{"c":21.27,"h":21.34,"l":21.23,"n":38,"o":21.23,"t":"2026-09-25T13:30:00Z","v":22161,"vw":21.274749},{"c":21.35,"h":21.35,"l":21.35,"n":4,"o":21.35,"t":"2026-09-25T13:45:00Z","v":319,"vw":21.35},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-09-25T14:00:00Z","v":100,"vw":21.29},{"c":21.26,"h":21.26,"l":21.26,"n":8,"o":21.26,"t":"2026-09-25T14:30:00Z","v":457,"vw":21.26},{"c":21.31,"h":21.31,"l":21.25,"n":15,"o":21.26,"t":"2026-09-25T15:00:00Z","v":1774,"vw":21.271066},{"c":21.2749,"h":21.2749,"l":21.24,"n":4,"o":21.24,"t":"2026-09-25T15:15:00Z","v":2200,"vw":21.255864},{"c":21.3593,"h":21.3593,"l":21.29,"n":4,"o":21.29,"t":"2026-09-25T15:30:00Z","v":570,"vw":21.329844},{"c":21.35,"h":21.35,"l":21.35,"n":14,"o":21.35,"t":"2026-09-25T16:00:00Z","v":511,"vw":21.35},{"c":21.42,"h":21.42,"l":21.37,"n":13,"o":21.37,"t":"2026-09-25T16:15:00Z","v":6555,"vw":21.402558},{"c":21.3801,"h":21.3801,"l":21.33,"n":6,"o":21.36,"t":"2026-09-25T16:30:00Z","v":2187,"vw":21.355432},{"c":21.34,"h":21.34,"l":21.34,"n":3,"o":21.34,"t":"2026-09-25T17:15:00Z","v":283,"vw":21.34},{"c":21.29,"h":21.325,"l":21.29,"n":8,"o":21.3001,"t":"2026-09-25T17:30:00Z","v":1556,"vw":21.306106},{"c":21.3651,"h":21.3651,"l":21.3651,"n":1,"o":21.3651,"t":"2026-09-25T18:30:00Z","v":500,"vw":21.3651},{"c":21.355,"h":21.355,"l":21.31,"n":7,"o":21.31,"t":"2026-09-25T18:45:00Z","v":2768,"vw":21.3325},{"c":21.365,"h":21.365,"l":21.32,"n":16,"o":21.365,"t":"2026-09-25T19:15:00Z","v":2109,"vw":21.344464},{"c":21.31,"h":21.43,"l":21.31,"n":4,"o":21.43,"t":"2026-09-25T19:45:00Z","v":1581,"vw":21.349985},{"c":21.09,"h":21.22,"l":21.09,"n":34,"o":21.22,"t":"2026-09-28T13:30:00Z","v":7278,"vw":21.191065},{"c":21.185,"h":21.185,"l":21.12,"n":40,"o":21.12,"t":"2026-09-28T14:15:00Z","v":481,"vw":21.153461},{"c":21.08,"h":21.19,"l":21.08,"n":11,"o":21.14,"t":"2026-09-28T14:30:00Z","v":3745,"vw":21.116691},{"c":21.03,"h":21.085,"l":21.03,"n":14,"o":21.07,"t":"2026-09-28T14:45:00Z","v":3171,"vw":21.070421},{"c":21.005,"h":21.03,"l":21.005,"n":7,"o":21.03,"t":"2026-09-28T15:00:00Z","v":345,"vw":21.012418},{"c":20.94,"h":21.04,"l":20.93,"n":15,"o":21.04,"t":"2026-09-28T15:15:00Z","v":741,"vw":20.991593},{"c":20.9501,"h":20.9501,"l":20.9501,"n":1,"o":20.9501,"t":"2026-09-28T15:30:00Z","v":340,"vw":20.9501},{"c":20.96,"h":20.98,"l":20.93,"n":14,"o":20.98,"t":"2026-09-28T15:45:00Z","v":2299,"vw":20.970821},{"c":21.0699,"h":21.0799,"l":20.99,"n":5,"o":20.99,"t":"2026-09-28T16:00:00Z","v":464,"vw":21.057735},{"c":21.05,"h":21.13,"l":21.05,"n":10,"o":21.095,"t":"2026-09-28T16:15:00Z","v":1275,"vw":21.085745},{"c":21.13,"h":21.13,"l":21.03,"n":10,"o":21.06,"t":"2026-09-28T17:00:00Z","v":916,"vw":21.07262},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-09-28T17:15:00Z","v":582,"vw":21.14},{"c":21.105,"h":21.105,"l":21.105,"n":8,"o":21.105,"t":"2026-09-28T17:45:00Z","v":593,"vw":21.105},{"c":21.095,"h":21.095,"l":21.095,"n":2,"o":21.095,"t":"2026-09-28T18:00:00Z","v":253,"vw":21.095},{"c":21.08,"h":21.09,"l":21.08,"n":5,"o":21.09,"t":"2026-09-28T18:15:00Z","v":420,"vw":21.083659},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-09-28T18:30:00Z","v":302,"vw":21.1},{"c":21.075,"h":21.075,"l":21.01,"n":3,"o":21.05,"t":"2026-09-28T18:45:00Z","v":513,"vw":21.052583},{"c":21.01,"h":21.055,"l":21.01,"n":2,"o":21.055,"t":"2026-09-28T19:00:00Z","v":308,"vw":21.028847},{"c":21.035,"h":21.035,"l":21.035,"n":2,"o":21.035,"t":"2026-09-28T19:30:00Z","v":101,"vw":21.035},{"c":20.95,"h":21,"l":20.95,"n":10,"o":21,"t":"2026-09-28T19:45:00Z","v":220,"vw":20.975},{"c":20.915,"h":20.99,"l":20.915,"n":16,"o":20.99,"t":"2026-09-29T13:30:00Z","v":1963,"vw":20.985847},{"c":21.055,"h":21.08,"l":20.99,"n":6,"o":21.08,"t":"2026-09-29T13:45:00Z","v":33176,"vw":20.99205},{"c":21.13,"h":21.13,"l":21.08,"n":8,"o":21.08,"t":"2026-09-29T14:30:00Z","v":736,"vw":21.12107},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-09-29T15:15:00Z","v":109,"vw":20.95},{"c":21.02,"h":21.02,"l":21.02,"n":64,"o":21.02,"t":"2026-09-29T17:45:00Z","v":685,"vw":21.02},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-09-29T18:30:00Z","v":400,"vw":21.08},{"c":21.09,"h":21.09,"l":21.08,"n":3,"o":21.08,"t":"2026-09-29T18:45:00Z","v":949,"vw":21.088439},{"c":21.09,"h":21.1,"l":21.09,"n":4,"o":21.1,"t":"2026-09-29T19:00:00Z","v":755,"vw":21.096675},{"c":21.0901,"h":21.0901,"l":21.0901,"n":1,"o":21.0901,"t":"2026-09-29T19:15:00Z","v":108,"vw":21.0901},{"c":21.09,"h":21.095,"l":21.09,"n":11,"o":21.09,"t":"2026-09-29T19:30:00Z","v":1415,"vw":21.091525},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-09-29T19:45:00Z","v":369,"vw":21.09},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-29T21:45:00Z","v":200,"vw":21.3},{"c":21.27,"h":21.27,"l":21.26,"n":19,"o":21.26,"t":"2026-09-30T13:30:00Z","v":1301,"vw":21.265439},{"c":21.29,"h":21.29,"l":21.265,"n":40,"o":21.265,"t":"2026-09-30T14:00:00Z","v":9440,"vw":21.269415},{"c":21.29,"h":21.29,"l":21.255,"n":12,"o":21.255,"t":"2026-09-30T14:30:00Z","v":666,"vw":21.272},{"c":21.2301,"h":21.3,"l":21.2301,"n":3,"o":21.3,"t":"2026-09-30T15:00:00Z","v":423,"vw":21.272954},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-09-30T15:15:00Z","v":100,"vw":21.2},{"c":21.185,"h":21.185,"l":21.185,"n":3,"o":21.185,"t":"2026-09-30T15:30:00Z","v":152,"vw":21.185},{"c":21.16,"h":21.2,"l":21.16,"n":9,"o":21.2,"t":"2026-09-30T15:45:00Z","v":512,"vw":21.185695},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-09-30T16:00:00Z","v":100,"vw":21.17},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-30T16:15:00Z","v":100,"vw":21.15},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-09-30T16:30:00Z","v":131,"vw":21.3},{"c":21.17,"h":21.17,"l":21.17,"n":3,"o":21.17,"t":"2026-09-30T17:00:00Z","v":136,"vw":21.17},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-09-30T17:30:00Z","v":162,"vw":21.12},{"c":21.2,"h":21.2,"l":21.15,"n":72,"o":21.15,"t":"2026-09-30T17:45:00Z","v":710,"vw":21.189167},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-09-30T18:00:00Z","v":100,"vw":21.17},{"c":21.18,"h":21.185,"l":21.13,"n":27,"o":21.1401,"t":"2026-09-30T18:15:00Z","v":2601,"vw":21.143013},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-09-30T18:30:00Z","v":100,"vw":21.12},{"c":21.14,"h":21.2,"l":21.14,"n":20,"o":21.18,"t":"2026-09-30T18:45:00Z","v":1155,"vw":21.173582},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-30T19:00:00Z","v":100,"vw":21.15},{"c":21.11,"h":21.18,"l":21.1,"n":22,"o":21.145,"t":"2026-09-30T19:30:00Z","v":2282,"vw":21.142732},{"c":21.08,"h":21.0801,"l":21.08,"n":11,"o":21.0801,"t":"2026-09-30T19:45:00Z","v":1271,"vw":21.080066},{"c":20.92,"h":20.96,"l":20.92,"n":25,"o":20.96,"t":"2026-10-01T13:30:00Z","v":4394,"vw":20.93121},{"c":20.8601,"h":20.875,"l":20.8601,"n":7,"o":20.875,"t":"2026-10-01T13:45:00Z","v":271,"vw":20.86696},{"c":20.81,"h":20.81,"l":20.81,"n":20,"o":20.81,"t":"2026-10-01T14:00:00Z","v":1483,"vw":20.81},{"c":20.81,"h":20.81,"l":20.7901,"n":18,"o":20.8,"t":"2026-10-01T14:15:00Z","v":1558,"vw":20.801092},{"c":20.82,"h":20.82,"l":20.8,"n":12,"o":20.81,"t":"2026-10-01T14:30:00Z","v":4013,"vw":20.809872},{"c":20.82,"h":20.88,"l":20.82,"n":7,"o":20.88,"t":"2026-10-01T14:45:00Z","v":724,"vw":20.850435},{"c":20.87,"h":20.92,"l":20.81,"n":131,"o":20.815,"t":"2026-10-01T15:15:00Z","v":7223,"vw":20.824524},{"c":20.7835,"h":20.7835,"l":20.77,"n":2,"o":20.77,"t":"2026-10-01T15:30:00Z","v":250,"vw":20.7781},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-01T15:45:00Z","v":100,"vw":20.81},{"c":20.9353,"h":20.9353,"l":20.91,"n":4,"o":20.91,"t":"2026-10-01T16:30:00Z","v":378,"vw":20.917291},{"c":20.93,"h":20.98,"l":20.93,"n":8,"o":20.93,"t":"2026-10-01T16:45:00Z","v":5076,"vw":20.939907},{"c":20.925,"h":20.925,"l":20.925,"n":3,"o":20.925,"t":"2026-10-01T17:00:00Z","v":315,"vw":20.925},{"c":20.995,"h":20.995,"l":20.995,"n":1,"o":20.995,"t":"2026-10-01T17:45:00Z","v":110,"vw":20.995},{"c":20.9738,"h":20.9738,"l":20.9738,"n":2,"o":20.9738,"t":"2026-10-01T18:00:00Z","v":239,"vw":20.9738},{"c":20.958,"h":20.958,"l":20.958,"n":3,"o":20.958,"t":"2026-10-01T18:15:00Z","v":211,"vw":20.958},{"c":20.9501,"h":20.9501,"l":20.95,"n":4,"o":20.95,"t":"2026-10-01T18:45:00Z","v":202,"vw":20.95005},{"c":20.955,"h":20.955,"l":20.955,"n":2,"o":20.955,"t":"2026-10-01T19:30:00Z","v":120,"vw":20.955},{"c":20.94,"h":20.97,"l":20.9,"n":15,"o":20.945,"t":"2026-10-01T19:45:00Z","v":4897,"vw":20.94651},{"c":21.28,"h":21.28,"l":21.19,"n":91,"o":21.19,"t":"2026-10-02T13:30:00Z","v":11387,"vw":21.266783},{"c":21.385,"h":21.385,"l":21.275,"n":19,"o":21.275,"t":"2026-10-02T13:45:00Z","v":3789,"vw":21.285438},{"c":21.395,"h":21.395,"l":21.395,"n":6,"o":21.395,"t":"2026-10-02T14:00:00Z","v":577,"vw":21.395},{"c":21.39,"h":21.39,"l":21.38,"n":2,"o":21.38,"t":"2026-10-02T14:15:00Z","v":200,"vw":21.385},{"c":21.44,"h":21.44,"l":21.41,"n":6,"o":21.41,"t":"2026-10-02T14:30:00Z","v":334,"vw":21.425},{"c":21.44,"h":21.44,"l":21.44,"n":7,"o":21.44,"t":"2026-10-02T14:45:00Z","v":238,"vw":21.44},{"c":21.37,"h":21.37,"l":21.365,"n":12,"o":21.365,"t":"2026-10-02T15:00:00Z","v":1170,"vw":21.369572},{"c":21.28,"h":21.35,"l":21.28,"n":3,"o":21.35,"t":"2026-10-02T15:15:00Z","v":233,"vw":21.315},{"c":21.2936,"h":21.2936,"l":21.2936,"n":1,"o":21.2936,"t":"2026-10-02T15:30:00Z","v":345,"vw":21.2936},{"c":21.27,"h":21.34,"l":21.27,"n":11,"o":21.29,"t":"2026-10-02T15:45:00Z","v":1648,"vw":21.319255},{"c":21.3699,"h":21.3699,"l":21.32,"n":12,"o":21.32,"t":"2026-10-02T16:00:00Z","v":2100,"vw":21.323329},{"c":21.3,"h":21.37,"l":21.3,"n":4,"o":21.3,"t":"2026-10-02T16:30:00Z","v":326,"vw":21.326923},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-02T17:00:00Z","v":174,"vw":21.32},{"c":21.295,"h":21.295,"l":21.295,"n":1,"o":21.295,"t":"2026-10-02T17:45:00Z","v":100,"vw":21.295},{"c":21.255,"h":21.305,"l":21.255,"n":19,"o":21.305,"t":"2026-10-02T18:00:00Z","v":4676,"vw":21.269394},{"c":21.25,"h":21.27,"l":21.25,"n":4,"o":21.27,"t":"2026-10-02T18:15:00Z","v":336,"vw":21.255988},{"c":21.34,"h":21.34,"l":21.25,"n":5,"o":21.33,"t":"2026-10-02T18:30:00Z","v":653,"vw":21.323022},{"c":21.28,"h":21.36,"l":21.28,"n":12,"o":21.325,"t":"2026-10-02T19:00:00Z","v":2447,"vw":21.305195},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-02T19:30:00Z","v":100,"vw":21.33},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-02T19:45:00Z","v":246,"vw":21.33},{"c":20.955,"h":21.1,"l":20.955,"n":41,"o":21.1,"t":"2026-10-05T13:30:00Z","v":4973,"vw":20.99987},{"c":20.945,"h":20.945,"l":20.92,"n":17,"o":20.92,"t":"2026-10-05T13:45:00Z","v":396,"vw":20.9325},{"c":21.05,"h":21.05,"l":20.945,"n":21,"o":20.945,"t":"2026-10-05T14:00:00Z","v":2728,"vw":21.000791},{"c":21.06,"h":21.13,"l":21.01,"n":42,"o":21.055,"t":"2026-10-05T14:15:00Z","v":10665,"vw":21.053431},{"c":21.01,"h":21.01,"l":20.99,"n":2,"o":20.99,"t":"2026-10-05T14:30:00Z","v":200,"vw":21},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-05T15:00:00Z","v":100,"vw":21.02},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-05T15:15:00Z","v":100,"vw":21},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-05T15:45:00Z","v":100,"vw":21.06},{"c":21.08,"h":21.08,"l":21.04,"n":8,"o":21.04,"t":"2026-10-05T16:00:00Z","v":591,"vw":21.04804},{"c":21.08,"h":21.08,"l":21.03,"n":7,"o":21.03,"t":"2026-10-05T16:15:00Z","v":1855,"vw":21.070767},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-05T16:45:00Z","v":100,"vw":21.1},{"c":21.04,"h":21.085,"l":21.04,"n":11,"o":21.08,"t":"2026-10-05T17:00:00Z","v":12711,"vw":21.062218},{"c":21.065,"h":21.065,"l":21.03,"n":6,"o":21.04,"t":"2026-10-05T17:15:00Z","v":502,"vw":21.05},{"c":21.04,"h":21.07,"l":21.04,"n":5,"o":21.07,"t":"2026-10-05T17:30:00Z","v":582,"vw":21.064774},{"c":21.08,"h":21.1,"l":21.08,"n":129,"o":21.1,"t":"2026-10-05T17:45:00Z","v":1078,"vw":21.087846},{"c":21.07,"h":21.1,"l":21.07,"n":18,"o":21.1,"t":"2026-10-05T18:00:00Z","v":5478,"vw":21.07758},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-05T18:15:00Z","v":100,"vw":21.07},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-05T18:30:00Z","v":100,"vw":21.03},{"c":21.105,"h":21.105,"l":21.04,"n":16,"o":21.04,"t":"2026-10-05T18:45:00Z","v":3072,"vw":21.082793},{"c":21.135,"h":21.14,"l":21.09,"n":14,"o":21.09,"t":"2026-10-05T19:15:00Z","v":2749,"vw":21.137964},{"c":21.09,"h":21.1,"l":21.09,"n":4,"o":21.1,"t":"2026-10-05T19:30:00Z","v":400,"vw":21.0975},{"c":21.08,"h":21.18,"l":21.08,"n":13,"o":21.18,"t":"2026-10-05T19:45:00Z","v":5210,"vw":21.108003},{"c":21.31,"h":21.31,"l":21.2,"n":52,"o":21.2,"t":"2026-10-06T13:30:00Z","v":8483,"vw":21.269839},{"c":21.38,"h":21.38,"l":21.33,"n":8,"o":21.33,"t":"2026-10-06T13:45:00Z","v":525,"vw":21.36297},{"c":21.49,"h":21.49,"l":21.38,"n":17,"o":21.38,"t":"2026-10-06T14:00:00Z","v":4333,"vw":21.382542},{"c":21.4283,"h":21.4283,"l":21.39,"n":4,"o":21.39,"t":"2026-10-06T14:15:00Z","v":358,"vw":21.417542},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-06T14:30:00Z","v":1000,"vw":21.31},{"c":21.375,"h":21.375,"l":21.375,"n":1,"o":21.375,"t":"2026-10-06T14:45:00Z","v":100,"vw":21.375},{"c":21.4,"h":21.4,"l":21.399,"n":11,"o":21.399,"t":"2026-10-06T15:30:00Z","v":443,"vw":21.399667},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-06T15:45:00Z","v":100,"vw":21.51},{"c":21.475,"h":21.475,"l":21.475,"n":2,"o":21.475,"t":"2026-10-06T16:15:00Z","v":187,"vw":21.475},{"c":21.48,"h":21.51,"l":21.48,"n":6,"o":21.5,"t":"2026-10-06T16:30:00Z","v":627,"vw":21.48974},{"c":21.49,"h":21.495,"l":21.49,"n":13,"o":21.495,"t":"2026-10-06T17:15:00Z","v":1515,"vw":21.491769},{"c":21.51,"h":21.51,"l":21.5,"n":10,"o":21.5,"t":"2026-10-06T17:30:00Z","v":505,"vw":21.502},{"c":21.49,"h":21.5999,"l":21.49,"n":77,"o":21.5999,"t":"2026-10-06T17:45:00Z","v":1374,"vw":21.533941},{"c":21.535,"h":21.535,"l":21.535,"n":2,"o":21.535,"t":"2026-10-06T18:00:00Z","v":550,"vw":21.535},{"c":21.49,"h":21.5,"l":21.49,"n":8,"o":21.5,"t":"2026-10-06T18:15:00Z","v":704,"vw":21.493018},{"c":21.475,"h":21.475,"l":21.475,"n":1,"o":21.475,"t":"2026-10-06T18:30:00Z","v":300,"vw":21.475},{"c":21.465,"h":21.465,"l":21.465,"n":3,"o":21.465,"t":"2026-10-06T19:15:00Z","v":726,"vw":21.465},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-10-06T19:30:00Z","v":118,"vw":21.47},{"c":21.41,"h":21.44,"l":21.4,"n":12,"o":21.44,"t":"2026-10-06T19:45:00Z","v":6222,"vw":21.433537},{"c":21.01,"h":21.12,"l":21.01,"n":28,"o":21.12,"t":"2026-10-07T13:30:00Z","v":1182,"vw":21.061169},{"c":20.975,"h":21.02,"l":20.95,"n":12,"o":21.02,"t":"2026-10-07T13:45:00Z","v":4476,"vw":21.004909},{"c":20.92,"h":20.94,"l":20.92,"n":16,"o":20.94,"t":"2026-10-07T14:00:00Z","v":1576,"vw":20.932908},{"c":20.95,"h":20.95,"l":20.92,"n":20,"o":20.93,"t":"2026-10-07T14:15:00Z","v":3910,"vw":20.935711},{"c":20.95,"h":20.96,"l":20.95,"n":8,"o":20.95,"t":"2026-10-07T14:30:00Z","v":727,"vw":20.952857},{"c":20.94,"h":20.94,"l":20.9,"n":12,"o":20.915,"t":"2026-10-07T14:45:00Z","v":1165,"vw":20.92057},{"c":20.94,"h":20.94,"l":20.92,"n":3,"o":20.94,"t":"2026-10-07T15:00:00Z","v":600,"vw":20.93},{"c":20.94,"h":20.95,"l":20.91,"n":9,"o":20.95,"t":"2026-10-07T15:15:00Z","v":2153,"vw":20.933028},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-07T15:30:00Z","v":200,"vw":20.93},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-07T15:45:00Z","v":100,"vw":20.95},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-07T17:30:00Z","v":1000,"vw":21.05},{"c":20.97,"h":21.01,"l":20.97,"n":2,"o":21.01,"t":"2026-10-07T17:45:00Z","v":520,"vw":21.000769},{"c":21.005,"h":21.005,"l":21.005,"n":4,"o":21.005,"t":"2026-10-07T18:00:00Z","v":220,"vw":21.005},{"c":20.9724,"h":21.06,"l":20.9724,"n":5,"o":21.06,"t":"2026-10-07T18:30:00Z","v":420,"vw":20.998449},{"c":21.025,"h":21.025,"l":21.025,"n":5,"o":21.025,"t":"2026-10-07T18:45:00Z","v":540,"vw":21.025},{"c":21.07,"h":21.07,"l":21.07,"n":2,"o":21.07,"t":"2026-10-07T19:00:00Z","v":151,"vw":21.07},{"c":21.025,"h":21.025,"l":21.025,"n":1,"o":21.025,"t":"2026-10-07T19:15:00Z","v":500,"vw":21.025},{"c":20.99,"h":21,"l":20.99,"n":5,"o":21,"t":"2026-10-07T19:30:00Z","v":761,"vw":20.993947},{"c":21.02,"h":21.03,"l":21.02,"n":2,"o":21.03,"t":"2026-10-07T19:45:00Z","v":284,"vw":21.023521},{"c":20.88,"h":20.88,"l":20.88,"n":15,"o":20.88,"t":"2026-10-08T13:30:00Z","v":1188,"vw":20.88},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-08T13:45:00Z","v":638,"vw":20.88},{"c":20.93,"h":20.9899,"l":20.93,"n":17,"o":20.95,"t":"2026-10-08T14:00:00Z","v":2892,"vw":20.965552},{"c":20.98,"h":20.98,"l":20.93,"n":8,"o":20.93,"t":"2026-10-08T14:15:00Z","v":401,"vw":20.952917},{"c":20.9899,"h":20.9899,"l":20.97,"n":5,"o":20.97,"t":"2026-10-08T14:30:00Z","v":677,"vw":20.986445},{"c":20.92,"h":20.9444,"l":20.92,"n":3,"o":20.9444,"t":"2026-10-08T14:45:00Z","v":250,"vw":20.934601},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-08T15:00:00Z","v":300,"vw":20.85},{"c":20.79,"h":20.85,"l":20.79,"n":4,"o":20.85,"t":"2026-10-08T15:15:00Z","v":366,"vw":20.81},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-08T15:30:00Z","v":500,"vw":20.83},{"c":20.79,"h":20.79,"l":20.79,"n":3,"o":20.79,"t":"2026-10-08T16:00:00Z","v":102,"vw":20.79},{"c":20.8301,"h":20.865,"l":20.81,"n":26,"o":20.815,"t":"2026-10-08T16:15:00Z","v":3042,"vw":20.831248},{"c":20.81,"h":20.81,"l":20.81,"n":4,"o":20.81,"t":"2026-10-08T16:30:00Z","v":400,"vw":20.81},{"c":20.75,"h":20.75,"l":20.75,"n":3,"o":20.75,"t":"2026-10-08T16:45:00Z","v":125,"vw":20.75},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-08T17:00:00Z","v":200,"vw":20.67},{"c":20.67,"h":20.67,"l":20.64,"n":37,"o":20.66,"t":"2026-10-08T17:30:00Z","v":5258,"vw":20.663511},{"c":20.67,"h":20.675,"l":20.64,"n":12,"o":20.675,"t":"2026-10-08T17:45:00Z","v":4956,"vw":20.672361},{"c":20.69,"h":20.69,"l":20.67,"n":10,"o":20.67,"t":"2026-10-08T18:00:00Z","v":597,"vw":20.68},{"c":20.79,"h":20.81,"l":20.79,"n":2,"o":20.81,"t":"2026-10-08T19:00:00Z","v":3597,"vw":20.809444},{"c":20.8,"h":20.8,"l":20.8,"n":5,"o":20.8,"t":"2026-10-08T19:15:00Z","v":297,"vw":20.8},{"c":20.785,"h":20.785,"l":20.785,"n":2,"o":20.785,"t":"2026-10-08T19:30:00Z","v":101,"vw":20.785},{"c":20.81,"h":20.88,"l":20.81,"n":16,"o":20.81,"t":"2026-10-08T19:45:00Z","v":3296,"vw":20.827587},{"c":21.005,"h":21.11,"l":20.93,"n":99,"o":21.11,"t":"2026-10-09T13:30:00Z","v":19079,"vw":21.034745},{"c":20.9201,"h":20.9201,"l":20.89,"n":6,"o":20.89,"t":"2026-10-09T13:45:00Z","v":295,"vw":20.90505},{"c":20.935,"h":20.935,"l":20.93,"n":5,"o":20.93,"t":"2026-10-09T14:00:00Z","v":218,"vw":20.9325},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-09T14:15:00Z","v":100,"vw":20.91},{"c":20.925,"h":20.925,"l":20.925,"n":1,"o":20.925,"t":"2026-10-09T14:30:00Z","v":100,"vw":20.925},{"c":20.945,"h":20.945,"l":20.935,"n":9,"o":20.935,"t":"2026-10-09T14:45:00Z","v":703,"vw":20.943333},{"c":20.95,"h":20.98,"l":20.95,"n":8,"o":20.98,"t":"2026-10-09T15:00:00Z","v":432,"vw":20.958876},{"c":21.005,"h":21.01,"l":21.005,"n":2,"o":21.01,"t":"2026-10-09T15:15:00Z","v":220,"vw":21.007727},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-09T15:30:00Z","v":100,"vw":20.99},{"c":20.9401,"h":20.9401,"l":20.94,"n":3,"o":20.94,"t":"2026-10-09T15:45:00Z","v":1586,"vw":20.94005},{"c":20.9878,"h":20.9878,"l":20.98,"n":8,"o":20.98,"t":"2026-10-09T16:00:00Z","v":360,"vw":20.9852},{"c":20.95,"h":20.95,"l":20.92,"n":2,"o":20.92,"t":"2026-10-09T16:15:00Z","v":500,"vw":20.935},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-09T16:30:00Z","v":100,"vw":20.99},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-09T16:45:00Z","v":100,"vw":20.96},{"c":21.005,"h":21.005,"l":21.005,"n":1,"o":21.005,"t":"2026-10-09T17:00:00Z","v":100,"vw":21.005},{"c":21.055,"h":21.055,"l":21.029,"n":4,"o":21.029,"t":"2026-10-09T17:45:00Z","v":305,"vw":21.038},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-09T18:30:00Z","v":100,"vw":21.04},{"c":21.04,"h":21.04,"l":21.04,"n":3,"o":21.04,"t":"2026-10-09T18:45:00Z","v":102,"vw":21.04},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-09T19:00:00Z","v":124,"vw":21.01},{"c":21.04,"h":21.09,"l":21.04,"n":8,"o":21.08,"t":"2026-10-09T19:45:00Z","v":1305,"vw":21.055107},{"c":21.04,"h":21.13,"l":20.9814,"n":40,"o":21.13,"t":"2026-10-12T13:30:00Z","v":3614,"vw":21.055928},{"c":21.07,"h":21.07,"l":21.07,"n":3,"o":21.07,"t":"2026-10-12T13:45:00Z","v":300,"vw":21.07},{"c":21.03,"h":21.06,"l":21.03,"n":7,"o":21.06,"t":"2026-10-12T14:00:00Z","v":722,"vw":21.05364},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-12T14:15:00Z","v":112,"vw":20.95},{"c":20.98,"h":20.98,"l":20.9546,"n":11,"o":20.9546,"t":"2026-10-12T14:30:00Z","v":551,"vw":20.96692},{"c":20.9799,"h":20.9799,"l":20.94,"n":29,"o":20.96,"t":"2026-10-12T14:45:00Z","v":5091,"vw":20.961455},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-12T15:00:00Z","v":100,"vw":20.93},{"c":20.9754,"h":21,"l":20.9754,"n":12,"o":21,"t":"2026-10-12T15:15:00Z","v":2771,"vw":20.988716},{"c":20.99,"h":21.01,"l":20.99,"n":8,"o":21.01,"t":"2026-10-12T15:30:00Z","v":570,"vw":20.9975},{"c":20.995,"h":20.995,"l":20.995,"n":1,"o":20.995,"t":"2026-10-12T16:00:00Z","v":2398,"vw":20.995},{"c":20.96,"h":20.96,"l":20.96,"n":6,"o":20.96,"t":"2026-10-12T16:15:00Z","v":292,"vw":20.96},{"c":21.01,"h":21.01,"l":21.01,"n":3,"o":21.01,"t":"2026-10-12T16:30:00Z","v":240,"vw":21.01},{"c":20.935,"h":20.935,"l":20.92,"n":2,"o":20.92,"t":"2026-10-12T16:45:00Z","v":300,"vw":20.93},{"c":20.92,"h":20.96,"l":20.92,"n":14,"o":20.93,"t":"2026-10-12T17:00:00Z","v":3080,"vw":20.934157},{"c":20.94,"h":20.96,"l":20.93,"n":16,"o":20.96,"t":"2026-10-12T17:15:00Z","v":1602,"vw":20.95347},{"c":20.92,"h":20.94,"l":20.92,"n":3,"o":20.94,"t":"2026-10-12T17:30:00Z","v":459,"vw":20.935633},{"c":20.93,"h":20.96,"l":20.93,"n":147,"o":20.96,"t":"2026-10-12T17:45:00Z","v":945,"vw":20.954},{"c":20.9451,"h":20.96,"l":20.9,"n":15,"o":20.96,"t":"2026-10-12T18:00:00Z","v":3144,"vw":20.924145},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-12T18:30:00Z","v":200,"vw":20.91},{"c":20.94,"h":20.97,"l":20.9,"n":18,"o":20.9,"t":"2026-10-12T19:30:00Z","v":1985,"vw":20.953111},{"c":20.89,"h":20.9349,"l":20.89,"n":16,"o":20.9001,"t":"2026-10-12T19:45:00Z","v":4785,"vw":20.914213},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-13T13:15:00Z","v":239,"vw":20.9},{"c":20.935,"h":20.96,"l":20.82,"n":38,"o":20.82,"t":"2026-10-13T13:30:00Z","v":3834,"vw":20.899297},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-13T13:45:00Z","v":160,"vw":20.96},{"c":20.925,"h":20.925,"l":20.925,"n":1,"o":20.925,"t":"2026-10-13T14:15:00Z","v":150,"vw":20.925},{"c":20.89,"h":20.89,"l":20.89,"n":3,"o":20.89,"t":"2026-10-13T15:00:00Z","v":196,"vw":20.89},{"c":20.905,"h":20.92,"l":20.905,"n":2,"o":20.92,"t":"2026-10-13T15:15:00Z","v":200,"vw":20.9125},{"c":20.929,"h":20.929,"l":20.88,"n":14,"o":20.88,"t":"2026-10-13T15:45:00Z","v":2721,"vw":20.919265},{"c":20.93,"h":20.93,"l":20.9,"n":6,"o":20.9,"t":"2026-10-13T16:00:00Z","v":504,"vw":20.91497},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-13T16:30:00Z","v":115,"vw":20.94},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-10-13T17:15:00Z","v":173,"vw":21},{"c":20.99,"h":20.99,"l":20.95,"n":72,"o":20.975,"t":"2026-10-13T17:45:00Z","v":930,"vw":20.971667},{"c":20.995,"h":20.995,"l":20.97,"n":8,"o":20.97,"t":"2026-10-13T18:00:00Z","v":1815,"vw":20.993059},{"c":21.02,"h":21.02,"l":21,"n":8,"o":21.01,"t":"2026-10-13T18:15:00Z","v":800,"vw":21.01},{"c":21.06,"h":21.06,"l":21.06,"n":2,"o":21.06,"t":"2026-10-13T19:00:00Z","v":200,"vw":21.06},{"c":21.07,"h":21.07,"l":21.055,"n":17,"o":21.06,"t":"2026-10-13T19:15:00Z","v":1248,"vw":21.0625},{"c":21.07,"h":21.07,"l":21.07,"n":8,"o":21.07,"t":"2026-10-13T19:30:00Z","v":851,"vw":21.07},{"c":21.06,"h":21.08,"l":21.04,"n":12,"o":21.08,"t":"2026-10-13T19:45:00Z","v":766,"vw":21.059338},{"c":20.68,"h":20.87,"l":20.68,"n":23,"o":20.87,"t":"2026-10-14T13:30:00Z","v":8711,"vw":20.782644},{"c":20.6,"h":20.74,"l":20.6,"n":23,"o":20.73,"t":"2026-10-14T13:45:00Z","v":2600,"vw":20.718265},{"c":20.535,"h":20.6,"l":20.535,"n":5,"o":20.6,"t":"2026-10-14T14:15:00Z","v":1248,"vw":20.543868},{"c":20.57,"h":20.57,"l":20.48,"n":47,"o":20.51,"t":"2026-10-14T14:30:00Z","v":7798,"vw":20.504586},{"c":20.5,"h":20.57,"l":20.5,"n":9,"o":20.55,"t":"2026-10-14T14:45:00Z","v":1867,"vw":20.553556},{"c":20.49,"h":20.56,"l":20.49,"n":4,"o":20.56,"t":"2026-10-14T15:00:00Z","v":1017,"vw":20.528772},{"c":20.45,"h":20.45,"l":20.45,"n":5,"o":20.45,"t":"2026-10-14T15:15:00Z","v":205,"vw":20.45},{"c":20.41,"h":20.41,"l":20.41,"n":8,"o":20.41,"t":"2026-10-14T15:45:00Z","v":1049,"vw":20.41},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-14T16:00:00Z","v":172,"vw":20.38},{"c":20.385,"h":20.399,"l":20.38,"n":7,"o":20.38,"t":"2026-10-14T16:30:00Z","v":900,"vw":20.390667},{"c":20.4,"h":20.4,"l":20.385,"n":5,"o":20.385,"t":"2026-10-14T16:45:00Z","v":431,"vw":20.395465},{"c":20.435,"h":20.435,"l":20.435,"n":3,"o":20.435,"t":"2026-10-14T17:00:00Z","v":384,"vw":20.435},{"c":20.41,"h":20.41,"l":20.41,"n":15,"o":20.41,"t":"2026-10-14T17:15:00Z","v":8351,"vw":20.41},{"c":20.38,"h":20.38,"l":20.38,"n":3,"o":20.38,"t":"2026-10-14T17:30:00Z","v":505,"vw":20.38},{"c":20.328,"h":20.375,"l":20.328,"n":74,"o":20.375,"t":"2026-10-14T17:45:00Z","v":602,"vw":20.353876},{"c":20.33,"h":20.38,"l":20.325,"n":41,"o":20.325,"t":"2026-10-14T18:15:00Z","v":8683,"vw":20.338119},{"c":20.33,"h":20.33,"l":20.33,"n":3,"o":20.33,"t":"2026-10-14T18:30:00Z","v":218,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-14T19:00:00Z","v":200,"vw":20.33},{"c":20.3699,"h":20.3699,"l":20.3699,"n":1,"o":20.3699,"t":"2026-10-14T19:30:00Z","v":701,"vw":20.3699},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-14T19:45:00Z","v":100,"vw":20.31},{"c":20.0749,"h":20.16,"l":20.036,"n":51,"o":20.15,"t":"2026-10-15T13:30:00Z","v":5976,"vw":20.063038},{"c":19.98,"h":20.1011,"l":19.96,"n":47,"o":20.06,"t":"2026-10-15T13:45:00Z","v":9250,"vw":19.987016},{"c":20.065,"h":20.08,"l":20,"n":74,"o":20,"t":"2026-10-15T14:00:00Z","v":7599,"vw":20.02063},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-15T14:15:00Z","v":104,"vw":20.01},{"c":20.18,"h":20.18,"l":20.08,"n":14,"o":20.08,"t":"2026-10-15T14:30:00Z","v":1020,"vw":20.12125},{"c":20.2799,"h":20.285,"l":20.24,"n":21,"o":20.285,"t":"2026-10-15T15:00:00Z","v":4499,"vw":20.262327},{"c":20.33,"h":20.36,"l":20.33,"n":10,"o":20.345,"t":"2026-10-15T15:15:00Z","v":501,"vw":20.345},{"c":20.265,"h":20.265,"l":20.265,"n":5,"o":20.265,"t":"2026-10-15T16:00:00Z","v":249,"vw":20.265},{"c":20.24,"h":20.25,"l":20.23,"n":41,"o":20.25,"t":"2026-10-15T16:45:00Z","v":8338,"vw":20.235244},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-15T17:00:00Z","v":150,"vw":20.28},{"c":20.2901,"h":20.291,"l":20.29,"n":7,"o":20.29,"t":"2026-10-15T17:45:00Z","v":1702,"vw":20.290106},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-15T18:00:00Z","v":100,"vw":20.32},{"c":20.28,"h":20.28,"l":20.26,"n":3,"o":20.28,"t":"2026-10-15T18:30:00Z","v":664,"vw":20.276988},{"c":20.3101,"h":20.3101,"l":20.31,"n":7,"o":20.31,"t":"2026-10-15T19:00:00Z","v":914,"vw":20.31005},{"c":20.44,"h":20.44,"l":20.44,"n":7,"o":20.44,"t":"2026-10-15T19:30:00Z","v":194,"vw":20.44},{"c":20.39,"h":20.4,"l":20.39,"n":5,"o":20.4,"t":"2026-10-15T19:45:00Z","v":503,"vw":20.394386},{"c":20.57,"h":20.57,"l":20.56,"n":13,"o":20.56,"t":"2026-10-16T13:30:00Z","v":1596,"vw":20.562186},{"c":20.61,"h":20.64,"l":20.61,"n":20,"o":20.64,"t":"2026-10-16T14:00:00Z","v":2556,"vw":20.621986},{"c":20.67,"h":20.675,"l":20.65,"n":5,"o":20.675,"t":"2026-10-16T14:15:00Z","v":379,"vw":20.666429},{"c":20.61,"h":20.66,"l":20.57,"n":37,"o":20.66,"t":"2026-10-16T15:00:00Z","v":14471,"vw":20.61543},{"c":20.55,"h":20.605,"l":20.55,"n":7,"o":20.605,"t":"2026-10-16T15:15:00Z","v":749,"vw":20.593714},{"c":20.49,"h":20.54,"l":20.49,"n":2,"o":20.54,"t":"2026-10-16T16:30:00Z","v":250,"vw":20.51},{"c":20.51,"h":20.51,"l":20.505,"n":3,"o":20.505,"t":"2026-10-16T16:45:00Z","v":1120,"vw":20.505455},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-16T17:00:00Z","v":245,"vw":20.44},{"c":20.415,"h":20.415,"l":20.415,"n":3,"o":20.415,"t":"2026-10-16T17:15:00Z","v":392,"vw":20.415},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-16T17:30:00Z","v":157,"vw":20.46},{"c":20.415,"h":20.415,"l":20.415,"n":1,"o":20.415,"t":"2026-10-16T17:45:00Z","v":110,"vw":20.415},{"c":20.365,"h":20.3899,"l":20.36,"n":19,"o":20.36,"t":"2026-10-16T18:15:00Z","v":5026,"vw":20.37408},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-16T18:45:00Z","v":150,"vw":20.4},{"c":20.3235,"h":20.345,"l":20.3235,"n":9,"o":20.335,"t":"2026-10-16T19:45:00Z","v":768,"vw":20.331419},{"c":20.38,"h":20.44,"l":20.38,"n":26,"o":20.44,"t":"2026-10-19T13:30:00Z","v":1394,"vw":20.401814},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-19T13:45:00Z","v":100,"vw":20.21},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-19T14:00:00Z","v":500,"vw":20.2},{"c":20.19,"h":20.19,"l":20.18,"n":11,"o":20.18,"t":"2026-10-19T14:15:00Z","v":803,"vw":20.185714},{"c":20.1986,"h":20.1986,"l":20.1986,"n":1,"o":20.1986,"t":"2026-10-19T14:30:00Z","v":250,"vw":20.1986},{"c":20.17,"h":20.205,"l":20.17,"n":2,"o":20.205,"t":"2026-10-19T14:45:00Z","v":200,"vw":20.1875},{"c":20.22,"h":20.22,"l":20.2,"n":3,"o":20.2,"t":"2026-10-19T15:15:00Z","v":201,"vw":20.21},{"c":20.18,"h":20.26,"l":20.18,"n":3,"o":20.26,"t":"2026-10-19T15:45:00Z","v":218,"vw":20.223134},{"c":20.15,"h":20.15,"l":20.1101,"n":2,"o":20.1101,"t":"2026-10-19T16:30:00Z","v":1130,"vw":20.13005},{"c":20.105,"h":20.105,"l":20.105,"n":1,"o":20.105,"t":"2026-10-19T17:00:00Z","v":100,"vw":20.105},{"c":20.05,"h":20.075,"l":20.03,"n":130,"o":20.075,"t":"2026-10-19T17:45:00Z","v":2945,"vw":20.055074},{"c":20.065,"h":20.065,"l":20.065,"n":2,"o":20.065,"t":"2026-10-19T18:00:00Z","v":395,"vw":20.065},{"c":20.07,"h":20.085,"l":20.07,"n":6,"o":20.085,"t":"2026-10-19T18:15:00Z","v":1469,"vw":20.076143},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-19T18:30:00Z","v":499,"vw":20.07},{"c":20.085,"h":20.085,"l":20.085,"n":2,"o":20.085,"t":"2026-10-19T19:00:00Z","v":500,"vw":20.085},{"c":20.105,"h":20.11,"l":20.105,"n":10,"o":20.11,"t":"2026-10-19T19:15:00Z","v":537,"vw":20.108333},{"c":20.105,"h":20.105,"l":20.1,"n":4,"o":20.1,"t":"2026-10-19T19:30:00Z","v":432,"vw":20.101174},{"c":20.08,"h":20.08,"l":20.08,"n":9,"o":20.08,"t":"2026-10-19T19:45:00Z","v":1649,"vw":20.08},{"c":19.99,"h":19.99,"l":19.87,"n":35,"o":19.94,"t":"2026-10-20T13:30:00Z","v":3415,"vw":19.915015},{"c":19.9793,"h":19.9793,"l":19.9793,"n":2,"o":19.9793,"t":"2026-10-20T13:45:00Z","v":201,"vw":19.9793},{"c":20,"h":20,"l":20,"n":9,"o":20,"t":"2026-10-20T14:00:00Z","v":964,"vw":20},{"c":20.085,"h":20.085,"l":20.085,"n":2,"o":20.085,"t":"2026-10-20T14:15:00Z","v":4501,"vw":20.085},{"c":20.265,"h":20.265,"l":20.265,"n":1,"o":20.265,"t":"2026-10-20T15:00:00Z","v":200,"vw":20.265},{"c":20.165,"h":20.165,"l":20.165,"n":1,"o":20.165,"t":"2026-10-20T15:15:00Z","v":100,"vw":20.165},{"c":20.165,"h":20.165,"l":20.165,"n":7,"o":20.165,"t":"2026-10-20T15:45:00Z","v":567,"vw":20.165},{"c":20.165,"h":20.165,"l":20.165,"n":3,"o":20.165,"t":"2026-10-20T16:45:00Z","v":595,"vw":20.165},{"c":20.165,"h":20.2,"l":20.165,"n":6,"o":20.2,"t":"2026-10-20T17:15:00Z","v":618,"vw":20.191711},{"c":20.175,"h":20.175,"l":20.175,"n":77,"o":20.175,"t":"2026-10-20T17:45:00Z","v":682,"vw":20.175},{"c":20.185,"h":20.2,"l":20.185,"n":5,"o":20.19,"t":"2026-10-20T18:00:00Z","v":462,"vw":20.193352},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-20T18:15:00Z","v":150,"vw":20.21},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-20T18:30:00Z","v":220,"vw":20.15},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-20T18:45:00Z","v":400,"vw":20.2},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-20T19:15:00Z","v":101,"vw":20.14},{"c":20.09,"h":20.145,"l":20.09,"n":17,"o":20.1,"t":"2026-10-20T19:45:00Z","v":4125,"vw":20.122823},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T20:45:00Z","v":650,"vw":20},{"c":20.33,"h":20.33,"l":20.33,"n":6,"o":20.33,"t":"2026-10-21T13:30:00Z","v":1143,"vw":20.33},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-21T14:00:00Z","v":1000,"vw":20.38},{"c":20.395,"h":20.42,"l":20.395,"n":8,"o":20.42,"t":"2026-10-21T14:45:00Z","v":2838,"vw":20.417303},{"c":20.36,"h":20.3999,"l":20.36,"n":6,"o":20.3999,"t":"2026-10-21T16:00:00Z","v":360,"vw":20.37995},{"c":20.465,"h":20.465,"l":20.465,"n":1,"o":20.465,"t":"2026-10-21T17:00:00Z","v":100,"vw":20.465},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-21T19:30:00Z","v":1224,"vw":20.43},{"c":20.42,"h":20.44,"l":20.42,"n":12,"o":20.435,"t":"2026-10-21T19:45:00Z","v":1464,"vw":20.43377},{"c":20.165,"h":20.165,"l":20.1,"n":17,"o":20.13,"t":"2026-10-22T13:30:00Z","v":1620,"vw":20.129689},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-22T13:45:00Z","v":555,"vw":20.07},{"c":20,"h":20,"l":20,"n":7,"o":20,"t":"2026-10-22T14:15:00Z","v":1159,"vw":20},{"c":19.96,"h":19.96,"l":19.96,"n":4,"o":19.96,"t":"2026-10-22T14:30:00Z","v":247,"vw":19.96},{"c":19.945,"h":19.945,"l":19.945,"n":2,"o":19.945,"t":"2026-10-22T14:45:00Z","v":251,"vw":19.945},{"c":19.905,"h":19.935,"l":19.895,"n":6,"o":19.9,"t":"2026-10-22T15:15:00Z","v":1352,"vw":19.905297},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-22T16:00:00Z","v":605,"vw":20.005},{"c":19.89,"h":19.89,"l":19.89,"n":3,"o":19.89,"t":"2026-10-22T17:00:00Z","v":201,"vw":19.89},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-22T18:00:00Z","v":1500,"vw":19.87},{"c":19.89,"h":19.92,"l":19.89,"n":5,"o":19.92,"t":"2026-10-22T18:45:00Z","v":451,"vw":19.905},{"c":19.93,"h":19.93,"l":19.841,"n":4,"o":19.841,"t":"2026-10-22T19:15:00Z","v":340,"vw":19.875231},{"c":19.92,"h":19.93,"l":19.9,"n":16,"o":19.9,"t":"2026-10-22T19:45:00Z","v":3706,"vw":19.922827}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.425,"strike":28.625820757860623,"iv":1.6764871192256798,"gamma":0.037023752790311684,"theta":-0.057074668996952904,"vega":0.01948755809771792,"rho":0.0035714664815600897,"breakevenPct":50.85753392500311},{"delta":0.35,"premium":1.425,"strike":24.647914566663697,"iv":1.3040627318059994,"gamma":0.05076140595327352,"theta":-0.04749498960408938,"vega":0.020756025637646155,"rho":0.004347206157820751,"breakevenPct":30.88812533465711},{"delta":0.4,"premium":1.4454949867913531,"strike":22.59010026417294,"iv":1.0666909149341373,"gamma":0.06476152079759803,"theta":-0.040704220251256064,"vega":0.021633226705726687,"rho":0.005106385048146646,"breakevenPct":20.66061872974041},{"delta":0.45,"premium":1.544154900162238,"strike":21.446760798702094,"iv":0.946602244931853,"gamma":0.07466395825506243,"theta":-0.03715347994239241,"vega":0.02213797087473274,"rho":0.005808064282778068,"breakevenPct":15.416243468194443},{"delta":0.5,"premium":1.6919280480943755,"strike":20.6322878076225,"iv":0.8763977570575383,"gamma":0.08102167131019518,"theta":-0.034797763130424424,"vega":0.02227608083423162,"rho":0.0064746931467978865,"breakevenPct":12.069356705405994},{"delta":0.55,"premium":1.866789716328141,"strike":19.952029381919598,"iv":0.8277569631323288,"gamma":0.08521385551577285,"theta":-0.03285015309338114,"vega":0.022160917130827285,"rho":0.0071228353381240575,"breakevenPct":9.532224388793864},{"delta":0.6,"premium":2.0658400649971127,"strike":19.38331410000825,"iv":0.7894314176530404,"gamma":0.08675874469392526,"theta":-0.030490443957550118,"vega":0.021527155403929268,"rho":0.007761353882556784,"breakevenPct":7.6764767319546205},{"delta":0.65,"premium":2.243780991735537,"strike":18.86528925619835,"iv":0.743555041322314,"gamma":0.08824454545454545,"theta":-0.027714545454545454,"vega":0.02064198347107438,"rho":0.008414591387010825,"breakevenPct":5.969228152278522},{"delta":0.7,"premium":2.378078512396694,"strike":18.45206611570248,"iv":0.682067438016529,"gamma":0.08960818181818182,"theta":-0.024078181818181825,"vega":0.019237024793388433,"rho":0.009098260115558011,"breakevenPct":4.568999137044031},{"delta":0.75,"premium":2.5123760330578513,"strike":18.038842975206613,"iv":0.6205798347107438,"gamma":0.09097181818181818,"theta":-0.020441818181818186,"vega":0.01783206611570248,"rho":0.0097819288441052,"breakevenPct":3.1687701218095374},{"delta":0.8,"premium":3.137635239567234,"strike":17.29984544049459,"iv":0.6778139103554869,"gamma":0.07387619783616692,"theta":-0.019539876352395673,"vega":0.01566955177743431,"rho":0.010092738608703185,"breakevenPct":2.5977945786235974},{"delta":0.85,"premium":3.7507163323782233,"strike":16.56160458452722,"iv":0.7034848137535816,"gamma":0.05838968481375359,"theta":-0.017108022922636107,"vega":0.01295873925501433,"rho":0.010412147703151034,"breakevenPct":1.969482514585549},{"delta":0.9,"premium":4.8506024096385545,"strike":15.349397590361447,"iv":0.7989349397590361,"gamma":0.03960722891566265,"theta":-0.014885542168674699,"vega":0.009819277108433735,"rho":0.010348317235884063,"breakevenPct":1.405622489959827}],"put":[{"delta":0.2,"premium":1.425,"strike":14.891363715353307,"iv":1.760581506196413,"gamma":0.028428761143521178,"theta":-0.047068798060300565,"vega":0.015687081123705558,"rho":-0.004325885358703259,"breakevenPct":32.39777251328662},{"delta":0.25,"premium":1.45,"strike":16.53429585044498,"iv":1.4076530531289009,"gamma":0.04056929574012355,"theta":-0.042399026590890836,"vega":0.0177860957775558,"rho":-0.005150412769285231,"breakevenPct":24.27562324073805},{"delta":0.3,"premium":1.4871803371641912,"strike":17.743606743283824,"iv":1.1650848689653772,"gamma":0.053513443507365414,"theta":-0.03820920179139398,"vega":0.019456688393842323,"rho":-0.005985558873054387,"breakevenPct":18.39143370421872},{"delta":0.35,"premium":1.5625570985243402,"strike":18.625570985243403,"iv":1.0097618062157816,"gamma":0.06582058248404607,"theta":-0.035004583303597916,"vega":0.020695026745605315,"rho":-0.006850336921070644,"breakevenPct":14.34229976546657},{"delta":0.4,"premium":1.648310996403721,"strike":19.32207330935814,"iv":0.8930831470405695,"gamma":0.07754398996902627,"theta":-0.03203936507969952,"vega":0.02154414071325836,"rho":-0.007722694617980072,"breakevenPct":11.276293609666585},{"delta":0.45,"premium":1.7375161513922455,"strike":19.91677434261497,"iv":0.795639289174632,"gamma":0.08889557319444773,"theta":-0.029144709613126846,"vega":0.022147334687189532,"rho":-0.00859736874976263,"breakevenPct":8.73866369868111},{"delta":0.5,"premium":1.916029208624025,"strike":20.41507302156006,"iv":0.7471188328946458,"gamma":0.0947633902593834,"theta":-0.027207446973260187,"vega":0.022178432428135636,"rho":-0.009536762307920853,"breakevenPct":7.1333141920881715},{"delta":0.55,"premium":2.1090741655806036,"strike":20.897685413951507,"iv":0.7065590379692017,"gamma":0.09973890621818216,"theta":-0.0254259682697023,"vega":0.022116440477331623,"rho":-0.010486686806686952,"breakevenPct":5.679662407776583},{"delta":0.6,"premium":2.212091594619495,"strike":21.225787616798165,"iv":0.6508925438609992,"gamma":0.10494963274697167,"theta":-0.022485988181695313,"vega":0.021267139237089352,"rho":-0.011361329208939067,"breakevenPct":4.549718764163311},{"delta":0.65,"premium":2.2908881917255295,"strike":21.512320697183743,"iv":0.5911617726319098,"gamma":0.11022363987244478,"theta":-0.019234327122592678,"vega":0.020206021828840147,"rho":-0.01221571786159489,"breakevenPct":3.506864932438689},{"delta":0.7,"premium":2.3696847888315635,"strike":21.798853777569324,"iv":0.5314310014028207,"gamma":0.11549764699791788,"theta":-0.01598266606349005,"vega":0.01914490442059094,"rho":-0.01307010651425071,"breakevenPct":2.4640111007140697},{"delta":0.75,"premium":2.5272807794508414,"strike":22.131975199291407,"iv":0.48519760850310006,"gamma":0.11557068201948627,"theta":-0.012974136403897253,"vega":0.017713728963684675,"rho":-0.013983173501766179,"breakevenPct":1.5828593381497753},{"delta":0.8,"premium":2.8705048715677597,"strike":22.574844995571304,"iv":0.4707600531443755,"gamma":0.10339176262178917,"theta":-0.010538352524357836,"vega":0.015410806023029227,"rho":-0.015034469318380542,"breakevenPct":1.0826298995806147}]},"raw":{"call":[{"delta":0.3,"premium":1.425,"strike":28.625820757860623,"iv":1.6764871192256798,"gamma":0.037023752790311684,"theta":-0.057074668996952904,"vega":0.01948755809771792,"rho":0.0035714664815600897,"breakevenPct":50.85753392500311},{"delta":0.35,"premium":1.425,"strike":24.647914566663697,"iv":1.3040627318059994,"gamma":0.05076140595327352,"theta":-0.04749498960408938,"vega":0.020756025637646155,"rho":0.004347206157820751,"breakevenPct":30.88812533465711},{"delta":0.4,"premium":1.4454949867913531,"strike":22.59010026417294,"iv":1.0666909149341373,"gamma":0.06476152079759803,"theta":-0.040704220251256064,"vega":0.021633226705726687,"rho":0.005106385048146646,"breakevenPct":20.66061872974041},{"delta":0.45,"premium":1.544154900162238,"strike":21.446760798702094,"iv":0.946602244931853,"gamma":0.07466395825506243,"theta":-0.03715347994239241,"vega":0.02213797087473274,"rho":0.005808064282778068,"breakevenPct":15.416243468194443},{"delta":0.5,"premium":1.6919280480943755,"strike":20.6322878076225,"iv":0.8763977570575383,"gamma":0.08102167131019518,"theta":-0.034797763130424424,"vega":0.02227608083423162,"rho":0.0064746931467978865,"breakevenPct":12.069356705405994},{"delta":0.55,"premium":1.866789716328141,"strike":19.952029381919598,"iv":0.8277569631323288,"gamma":0.08521385551577285,"theta":-0.03285015309338114,"vega":0.022160917130827285,"rho":0.0071228353381240575,"breakevenPct":9.532224388793864},{"delta":0.6,"premium":2.0658400649971127,"strike":19.38331410000825,"iv":0.7894314176530404,"gamma":0.08675874469392526,"theta":-0.030490443957550118,"vega":0.021527155403929268,"rho":0.007761353882556784,"breakevenPct":7.6764767319546205},{"delta":0.65,"premium":2.243780991735537,"strike":18.86528925619835,"iv":0.743555041322314,"gamma":0.08824454545454545,"theta":-0.027714545454545454,"vega":0.02064198347107438,"rho":0.008414591387010825,"breakevenPct":5.969228152278522},{"delta":0.7,"premium":2.378078512396694,"strike":18.45206611570248,"iv":0.682067438016529,"gamma":0.08960818181818182,"theta":-0.024078181818181825,"vega":0.019237024793388433,"rho":0.009098260115558011,"breakevenPct":4.568999137044031},{"delta":0.75,"premium":2.5123760330578513,"strike":18.038842975206613,"iv":0.6205798347107438,"gamma":0.09097181818181818,"theta":-0.020441818181818186,"vega":0.01783206611570248,"rho":0.0097819288441052,"breakevenPct":3.1687701218095374},{"delta":0.8,"premium":3.137635239567234,"strike":17.29984544049459,"iv":0.6778139103554869,"gamma":0.07387619783616692,"theta":-0.019539876352395673,"vega":0.01566955177743431,"rho":0.010092738608703185,"breakevenPct":2.5977945786235974},{"delta":0.85,"premium":3.7507163323782233,"strike":16.56160458452722,"iv":0.7034848137535816,"gamma":0.05838968481375359,"theta":-0.017108022922636107,"vega":0.01295873925501433,"rho":0.010412147703151034,"breakevenPct":1.969482514585549},{"delta":0.9,"premium":4.8506024096385545,"strike":15.349397590361447,"iv":0.7989349397590361,"gamma":0.03960722891566265,"theta":-0.014885542168674699,"vega":0.009819277108433735,"rho":0.010348317235884063,"breakevenPct":1.405622489959827}],"put":[{"delta":0.2,"premium":1.425,"strike":14.891363715353307,"iv":1.760581506196413,"gamma":0.028428761143521178,"theta":-0.047068798060300565,"vega":0.015687081123705558,"rho":-0.004325885358703259,"breakevenPct":32.39777251328662},{"delta":0.25,"premium":1.45,"strike":16.53429585044498,"iv":1.4076530531289009,"gamma":0.04056929574012355,"theta":-0.042399026590890836,"vega":0.0177860957775558,"rho":-0.005150412769285231,"breakevenPct":24.27562324073805},{"delta":0.3,"premium":1.4871803371641912,"strike":17.743606743283824,"iv":1.1650848689653772,"gamma":0.053513443507365414,"theta":-0.03820920179139398,"vega":0.019456688393842323,"rho":-0.005985558873054387,"breakevenPct":18.39143370421872},{"delta":0.35,"premium":1.5625570985243402,"strike":18.625570985243403,"iv":1.0097618062157816,"gamma":0.06582058248404607,"theta":-0.035004583303597916,"vega":0.020695026745605315,"rho":-0.006850336921070644,"breakevenPct":14.34229976546657},{"delta":0.4,"premium":1.648310996403721,"strike":19.32207330935814,"iv":0.8930831470405695,"gamma":0.07754398996902627,"theta":-0.03203936507969952,"vega":0.02154414071325836,"rho":-0.007722694617980072,"breakevenPct":11.276293609666585},{"delta":0.45,"premium":1.7375161513922455,"strike":19.91677434261497,"iv":0.795639289174632,"gamma":0.08889557319444773,"theta":-0.029144709613126846,"vega":0.022147334687189532,"rho":-0.00859736874976263,"breakevenPct":8.73866369868111},{"delta":0.5,"premium":1.916029208624025,"strike":20.41507302156006,"iv":0.7471188328946458,"gamma":0.0947633902593834,"theta":-0.027207446973260187,"vega":0.022178432428135636,"rho":-0.009536762307920853,"breakevenPct":7.1333141920881715},{"delta":0.55,"premium":2.1090741655806036,"strike":20.897685413951507,"iv":0.7065590379692017,"gamma":0.09973890621818216,"theta":-0.0254259682697023,"vega":0.022116440477331623,"rho":-0.010486686806686952,"breakevenPct":5.679662407776583},{"delta":0.6,"premium":2.212091594619495,"strike":21.225787616798165,"iv":0.6508925438609992,"gamma":0.10494963274697167,"theta":-0.022485988181695313,"vega":0.021267139237089352,"rho":-0.011361329208939067,"breakevenPct":4.549718764163311},{"delta":0.65,"premium":2.2908881917255295,"strike":21.512320697183743,"iv":0.5911617726319098,"gamma":0.11022363987244478,"theta":-0.019234327122592678,"vega":0.020206021828840147,"rho":-0.01221571786159489,"breakevenPct":3.506864932438689},{"delta":0.7,"premium":2.3696847888315635,"strike":21.798853777569324,"iv":0.5314310014028207,"gamma":0.11549764699791788,"theta":-0.01598266606349005,"vega":0.01914490442059094,"rho":-0.01307010651425071,"breakevenPct":2.4640111007140697},{"delta":0.75,"premium":2.5272807794508414,"strike":22.131975199291407,"iv":0.48519760850310006,"gamma":0.11557068201948627,"theta":-0.012974136403897253,"vega":0.017713728963684675,"rho":-0.013983173501766179,"breakevenPct":1.5828593381497753},{"delta":0.8,"premium":2.8705048715677597,"strike":22.574844995571304,"iv":0.4707600531443755,"gamma":0.10339176262178917,"theta":-0.010538352524357836,"vega":0.015410806023029227,"rho":-0.015034469318380542,"breakevenPct":1.0826298995806147}]}},"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"}}