{"symbol":"FTRI","url":"https://intraalpha.com/companies/FTRI","capturedAt":"2026-10-23T02:24:33.216Z","state":"ready","quote":{"symbol":"FTRI","last_price":16.854,"prev_close":17.0451,"regular_close":16.854,"change":-0.1911,"change_pct":-1.1211,"regular_change":-0.1911,"regular_change_pct":-1.1211,"extended_change":0,"extended_change_pct":0,"bid":12.61,"ask":21.01,"bid_size":200,"ask_size":200,"volume":12245,"vwap":16.820948,"open":16.89,"high":16.89,"low":16.77,"close":16.854,"trade_count":104,"last_trade_at":"2026-10-22T20:00:00.599483346Z","last_quote_at":"2026-10-22T20:10:51.04256779Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":117600000,"net_expense_ratio":0.007,"portfolio_turnover":0.41,"dividend_yield":0.0205,"inception_date":"2010-03-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:32.727034+00:00"},"optionObservedAt":"2026-10-22T19:55:10.151Z","bars":[{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-16T13:30:00Z","v":279,"vw":17.08},{"c":17.215,"h":17.215,"l":17.215,"n":4,"o":17.215,"t":"2026-10-16T14:15:00Z","v":590,"vw":17.215},{"c":17.23,"h":17.23,"l":17.23,"n":5,"o":17.23,"t":"2026-10-16T14:45:00Z","v":164,"vw":17.23},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-16T15:00:00Z","v":648,"vw":17.26},{"c":17.22,"h":17.221,"l":17.22,"n":10,"o":17.221,"t":"2026-10-16T15:10:00Z","v":1701,"vw":17.220276},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-16T15:30:00Z","v":697,"vw":17.19},{"c":17.195,"h":17.195,"l":17.195,"n":2,"o":17.195,"t":"2026-10-16T15:35:00Z","v":126,"vw":17.195},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-16T16:15:00Z","v":572,"vw":17.16},{"c":17.1591,"h":17.1591,"l":17.1591,"n":1,"o":17.1591,"t":"2026-10-16T16:45:00Z","v":344,"vw":17.1591},{"c":17.1137,"h":17.1137,"l":17.1137,"n":1,"o":17.1137,"t":"2026-10-16T18:40:00Z","v":200,"vw":17.1137},{"c":17.1381,"h":17.1399,"l":17.13,"n":4,"o":17.1399,"t":"2026-10-16T19:20:00Z","v":755,"vw":17.136828},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-16T19:35:00Z","v":100,"vw":17.16},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-16T19:55:00Z","v":580,"vw":17.17},{"c":17.2,"h":17.2,"l":17.2,"n":5,"o":17.2,"t":"2026-10-16T20:00:00Z","v":283,"vw":17.2},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-19T13:30:00Z","v":390,"vw":17.09},{"c":17.034,"h":17.034,"l":17.034,"n":1,"o":17.034,"t":"2026-10-19T14:05:00Z","v":152,"vw":17.034},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-19T14:20:00Z","v":164,"vw":17.02},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-19T15:00:00Z","v":934,"vw":16.97},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T15:15:00Z","v":414,"vw":16.96},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-19T17:20:00Z","v":4750,"vw":16.97},{"c":16.9899,"h":16.9899,"l":16.9899,"n":1,"o":16.9899,"t":"2026-10-19T18:25:00Z","v":679,"vw":16.9899},{"c":16.995,"h":16.995,"l":16.995,"n":1,"o":16.995,"t":"2026-10-19T19:05:00Z","v":1000,"vw":16.995},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-19T19:10:00Z","v":100,"vw":16.99},{"c":16.984,"h":16.984,"l":16.984,"n":1,"o":16.984,"t":"2026-10-19T19:15:00Z","v":150,"vw":16.984},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-19T19:20:00Z","v":70000,"vw":16.99},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-20T13:30:00Z","v":777,"vw":16.97},{"c":17.0619,"h":17.0619,"l":17.0619,"n":1,"o":17.0619,"t":"2026-10-20T13:40:00Z","v":139,"vw":17.0619},{"c":17.04,"h":17.04,"l":17.04,"n":4,"o":17.04,"t":"2026-10-20T13:50:00Z","v":700,"vw":17.04},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-20T14:35:00Z","v":600,"vw":17.1},{"c":17.07,"h":17.07,"l":17.07,"n":5,"o":17.07,"t":"2026-10-20T15:05:00Z","v":468,"vw":17.07},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-20T15:10:00Z","v":461,"vw":17.07},{"c":17.0352,"h":17.0352,"l":17.0352,"n":1,"o":17.0352,"t":"2026-10-20T17:45:00Z","v":100,"vw":17.0352},{"c":17.0699,"h":17.0699,"l":17.0698,"n":10,"o":17.0698,"t":"2026-10-20T18:25:00Z","v":1183,"vw":17.069879},{"c":17.045,"h":17.045,"l":17.045,"n":1,"o":17.045,"t":"2026-10-20T18:40:00Z","v":229,"vw":17.045},{"c":17.0479,"h":17.06,"l":17.045,"n":5,"o":17.06,"t":"2026-10-20T18:45:00Z","v":1889,"vw":17.052023},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-20T18:50:00Z","v":327,"vw":17.05},{"c":17.07,"h":17.07,"l":17.041,"n":3,"o":17.041,"t":"2026-10-20T19:00:00Z","v":705,"vw":17.049433},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-20T19:35:00Z","v":2500,"vw":17.03},{"c":17.04,"h":17.04,"l":17.04,"n":3,"o":17.04,"t":"2026-10-20T20:00:00Z","v":279,"vw":17.04},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-10-21T13:30:00Z","v":300,"vw":17.095},{"c":17.055,"h":17.055,"l":17.055,"n":1,"o":17.055,"t":"2026-10-21T13:35:00Z","v":100,"vw":17.055},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-21T13:50:00Z","v":100,"vw":17.07},{"c":17.08,"h":17.08,"l":17.08,"n":14,"o":17.08,"t":"2026-10-21T14:00:00Z","v":1258,"vw":17.08},{"c":17.06,"h":17.0716,"l":17.06,"n":8,"o":17.0716,"t":"2026-10-21T14:05:00Z","v":1127,"vw":17.066487},{"c":17.07,"h":17.07,"l":17.06,"n":24,"o":17.06,"t":"2026-10-21T14:15:00Z","v":2990,"vw":17.067586},{"c":17.064,"h":17.064,"l":17.064,"n":1,"o":17.064,"t":"2026-10-21T14:40:00Z","v":141,"vw":17.064},{"c":17.0401,"h":17.0401,"l":17.04,"n":3,"o":17.04,"t":"2026-10-21T14:55:00Z","v":930,"vw":17.040057},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-21T15:35:00Z","v":1376,"vw":17.04},{"c":17.035,"h":17.035,"l":17.035,"n":4,"o":17.035,"t":"2026-10-21T15:40:00Z","v":1647,"vw":17.035},{"c":17.03,"h":17.03,"l":17.03,"n":11,"o":17.03,"t":"2026-10-21T15:50:00Z","v":240,"vw":17.03},{"c":17.02,"h":17.02,"l":17.02,"n":5,"o":17.02,"t":"2026-10-21T16:00:00Z","v":259,"vw":17.02},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-21T16:15:00Z","v":167,"vw":17.05},{"c":17.0489,"h":17.0489,"l":17.0489,"n":1,"o":17.0489,"t":"2026-10-21T16:50:00Z","v":1200,"vw":17.0489},{"c":17.04,"h":17.04,"l":17.03,"n":3,"o":17.03,"t":"2026-10-21T16:55:00Z","v":270,"vw":17.035},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-21T17:25:00Z","v":118,"vw":17.03},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-21T18:15:00Z","v":132,"vw":17.05},{"c":17.025,"h":17.025,"l":17.025,"n":1,"o":17.025,"t":"2026-10-21T18:30:00Z","v":197,"vw":17.025},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-21T18:45:00Z","v":181,"vw":17.02},{"c":16.991,"h":16.991,"l":16.991,"n":7,"o":16.991,"t":"2026-10-21T19:20:00Z","v":514,"vw":16.991},{"c":17.045,"h":17.045,"l":17.045,"n":1,"o":17.045,"t":"2026-10-21T19:35:00Z","v":500,"vw":17.045},{"c":16.87,"h":16.89,"l":16.87,"n":5,"o":16.89,"t":"2026-10-22T13:30:00Z","v":901,"vw":16.885261},{"c":16.7917,"h":16.81,"l":16.7917,"n":3,"o":16.81,"t":"2026-10-22T14:20:00Z","v":380,"vw":16.800799},{"c":16.79,"h":16.79,"l":16.79,"n":2,"o":16.79,"t":"2026-10-22T14:25:00Z","v":315,"vw":16.79},{"c":16.7895,"h":16.7895,"l":16.7895,"n":1,"o":16.7895,"t":"2026-10-22T14:45:00Z","v":405,"vw":16.7895},{"c":16.7954,"h":16.7954,"l":16.7954,"n":1,"o":16.7954,"t":"2026-10-22T15:10:00Z","v":232,"vw":16.7954},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-22T15:35:00Z","v":1277,"vw":16.77},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-22T16:45:00Z","v":100,"vw":16.8},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-22T17:05:00Z","v":3366,"vw":16.83},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-22T17:10:00Z","v":176,"vw":16.82},{"c":16.815,"h":16.815,"l":16.815,"n":1,"o":16.815,"t":"2026-10-22T17:15:00Z","v":350,"vw":16.815},{"c":16.8109,"h":16.8109,"l":16.81,"n":5,"o":16.81,"t":"2026-10-22T17:20:00Z","v":597,"vw":16.810741},{"c":16.83,"h":16.83,"l":16.825,"n":2,"o":16.825,"t":"2026-10-22T17:50:00Z","v":635,"vw":16.825787},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-22T18:45:00Z","v":674,"vw":16.82},{"c":16.8248,"h":16.8248,"l":16.8248,"n":2,"o":16.8248,"t":"2026-10-22T19:30:00Z","v":128,"vw":16.8248},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-22T19:35:00Z","v":313,"vw":16.81},{"c":16.843,"h":16.843,"l":16.843,"n":2,"o":16.843,"t":"2026-10-22T19:50:00Z","v":501,"vw":16.843},{"c":16.86,"h":16.86,"l":16.858,"n":4,"o":16.858,"t":"2026-10-22T19:55:00Z","v":508,"vw":16.858467}],"history":[{"c":13.435,"h":13.56,"l":13.41,"n":149,"o":13.53,"t":"2024-10-21T04:00:00Z","v":13473,"vw":13.443132},{"c":13.475,"h":13.561,"l":13.42,"n":143,"o":13.48,"t":"2024-10-22T04:00:00Z","v":24417,"vw":13.469439},{"c":13.38,"h":13.42,"l":13.32,"n":193,"o":13.37,"t":"2024-10-23T04:00:00Z","v":53290,"vw":13.363},{"c":13.3696,"h":13.42,"l":13.26,"n":192,"o":13.42,"t":"2024-10-24T04:00:00Z","v":27857,"vw":13.349303},{"c":13.3207,"h":13.42,"l":13.29,"n":186,"o":13.38,"t":"2024-10-25T04:00:00Z","v":33311,"vw":13.340143},{"c":13.2696,"h":13.28,"l":13.2,"n":196,"o":13.2,"t":"2024-10-28T04:00:00Z","v":35520,"vw":13.252858},{"c":13.17,"h":13.25,"l":13.15,"n":164,"o":13.213,"t":"2024-10-29T04:00:00Z","v":21479,"vw":13.177181},{"c":13.17,"h":13.26,"l":13.15,"n":177,"o":13.18,"t":"2024-10-30T04:00:00Z","v":32186,"vw":13.180032},{"c":13.05,"h":13.1304,"l":13.03,"n":214,"o":13.12,"t":"2024-10-31T04:00:00Z","v":44629,"vw":13.065262},{"c":13.045,"h":13.2,"l":13.04,"n":175,"o":13.15,"t":"2024-11-01T04:00:00Z","v":19618,"vw":13.125171},{"c":13.17,"h":13.28,"l":13.14,"n":166,"o":13.18,"t":"2024-11-04T05:00:00Z","v":30843,"vw":13.196373},{"c":13.2809,"h":13.2809,"l":13.21,"n":132,"o":13.2209,"t":"2024-11-05T05:00:00Z","v":23297,"vw":13.251655},{"c":13.1617,"h":13.18,"l":13.04,"n":145,"o":13.15,"t":"2024-11-06T05:00:00Z","v":23385,"vw":13.134123},{"c":13.365,"h":13.3741,"l":13.2599,"n":274,"o":13.3,"t":"2024-11-07T05:00:00Z","v":33801,"vw":13.30432},{"c":13.1299,"h":13.22,"l":13.06,"n":312,"o":13.22,"t":"2024-11-08T05:00:00Z","v":41311,"vw":13.100416},{"c":12.95,"h":13.04,"l":12.94,"n":243,"o":13.03,"t":"2024-11-11T05:00:00Z","v":57867,"vw":12.972952},{"c":12.7,"h":12.85,"l":12.6648,"n":219,"o":12.85,"t":"2024-11-12T05:00:00Z","v":30781,"vw":12.714003},{"c":12.65,"h":12.72,"l":12.63,"n":254,"o":12.7,"t":"2024-11-13T05:00:00Z","v":35319,"vw":12.675105},{"c":12.725,"h":12.78,"l":12.66,"n":185,"o":12.66,"t":"2024-11-14T05:00:00Z","v":29394,"vw":12.714558},{"c":12.715,"h":12.83,"l":12.67,"n":209,"o":12.76,"t":"2024-11-15T05:00:00Z","v":48362,"vw":12.732523},{"c":12.93,"h":12.93,"l":12.8321,"n":302,"o":12.835,"t":"2024-11-18T05:00:00Z","v":52006,"vw":12.883725},{"c":12.9799,"h":12.98,"l":12.89,"n":194,"o":12.97,"t":"2024-11-19T05:00:00Z","v":56323,"vw":12.951474},{"c":12.99,"h":12.99,"l":12.911,"n":175,"o":12.96,"t":"2024-11-20T05:00:00Z","v":67145,"vw":12.951819},{"c":13.12,"h":13.1299,"l":13.02,"n":182,"o":13.02,"t":"2024-11-21T05:00:00Z","v":40512,"vw":13.093352},{"c":13.1616,"h":13.17,"l":13.12,"n":209,"o":13.12,"t":"2024-11-22T05:00:00Z","v":43850,"vw":13.149755},{"c":13.09,"h":13.16,"l":13.06,"n":133,"o":13.12,"t":"2024-11-25T05:00:00Z","v":28585,"vw":13.096458},{"c":13,"h":13.06,"l":12.93,"n":136,"o":13.06,"t":"2024-11-26T05:00:00Z","v":54506,"vw":12.987305},{"c":13.07,"h":13.17,"l":13.05,"n":120,"o":13.07,"t":"2024-11-27T05:00:00Z","v":31861,"vw":13.093502},{"c":13.1651,"h":13.1891,"l":13.1,"n":50,"o":13.1,"t":"2024-11-29T05:00:00Z","v":8415,"vw":13.155662},{"c":13.0847,"h":13.17,"l":13.015,"n":204,"o":13.14,"t":"2024-12-02T05:00:00Z","v":42211,"vw":13.049628},{"c":13.19,"h":13.24,"l":13.15,"n":130,"o":13.15,"t":"2024-12-03T05:00:00Z","v":26516,"vw":13.202096},{"c":12.99,"h":13.19,"l":12.98,"n":150,"o":13.18,"t":"2024-12-04T05:00:00Z","v":29327,"vw":13.037873},{"c":12.99,"h":13.05,"l":12.9254,"n":201,"o":13,"t":"2024-12-05T05:00:00Z","v":65147,"vw":12.978433},{"c":12.83,"h":12.99,"l":12.8,"n":220,"o":12.99,"t":"2024-12-06T05:00:00Z","v":37799,"vw":12.83871},{"c":13.04,"h":13.2,"l":13.01,"n":202,"o":13.03,"t":"2024-12-09T05:00:00Z","v":34333,"vw":13.114218},{"c":12.94,"h":13.05,"l":12.9,"n":252,"o":13.01,"t":"2024-12-10T05:00:00Z","v":80531,"vw":12.977568},{"c":13.06,"h":13.06,"l":12.94,"n":183,"o":12.97,"t":"2024-12-11T05:00:00Z","v":30832,"vw":13.009276},{"c":12.86,"h":13.01,"l":12.855,"n":180,"o":13.01,"t":"2024-12-12T05:00:00Z","v":83332,"vw":12.907338},{"c":12.62,"h":12.75,"l":12.57,"n":408,"o":12.75,"t":"2024-12-13T05:00:00Z","v":112804,"vw":12.610098},{"c":12.45,"h":12.65,"l":12.44,"n":229,"o":12.61,"t":"2024-12-16T05:00:00Z","v":36804,"vw":12.508186},{"c":12.33,"h":12.39,"l":12.28,"n":285,"o":12.39,"t":"2024-12-17T05:00:00Z","v":195268,"vw":12.32192},{"c":11.89,"h":12.34,"l":11.86,"n":228,"o":12.34,"t":"2024-12-18T05:00:00Z","v":46578,"vw":12.125727},{"c":11.82,"h":12.0391,"l":11.81,"n":297,"o":11.97,"t":"2024-12-19T05:00:00Z","v":74295,"vw":11.860734},{"c":11.8986,"h":11.985,"l":11.79,"n":217,"o":11.79,"t":"2024-12-20T05:00:00Z","v":39079,"vw":11.94182},{"c":11.99,"h":11.99,"l":11.81,"n":202,"o":11.885,"t":"2024-12-23T05:00:00Z","v":105696,"vw":11.897923},{"c":12.014,"h":12.02,"l":11.9251,"n":148,"o":12,"t":"2024-12-24T05:00:00Z","v":39198,"vw":11.990704},{"c":12,"h":12.06,"l":11.98,"n":198,"o":11.99,"t":"2024-12-26T05:00:00Z","v":139961,"vw":12.017646},{"c":11.955,"h":12.0101,"l":11.91,"n":206,"o":11.94,"t":"2024-12-27T05:00:00Z","v":102168,"vw":11.953895},{"c":11.93,"h":11.97,"l":11.83,"n":388,"o":11.91,"t":"2024-12-30T05:00:00Z","v":485587,"vw":11.933437},{"c":12.0259,"h":12.0455,"l":11.95,"n":350,"o":12,"t":"2024-12-31T05:00:00Z","v":182289,"vw":12.018864},{"c":12.18,"h":12.24,"l":12.12,"n":174,"o":12.12,"t":"2025-01-02T05:00:00Z","v":28437,"vw":12.182487},{"c":12.24,"h":12.28,"l":12.18,"n":156,"o":12.24,"t":"2025-01-03T05:00:00Z","v":67799,"vw":12.239478},{"c":12.27,"h":12.43,"l":12.265,"n":182,"o":12.33,"t":"2025-01-06T05:00:00Z","v":35917,"vw":12.335483},{"c":12.3126,"h":12.41,"l":12.28,"n":199,"o":12.36,"t":"2025-01-07T05:00:00Z","v":33881,"vw":12.352232},{"c":12.37,"h":12.375,"l":12.26,"n":129,"o":12.26,"t":"2025-01-08T05:00:00Z","v":24577,"vw":12.312426},{"c":12.32,"h":12.48,"l":12.3,"n":296,"o":12.39,"t":"2025-01-10T05:00:00Z","v":48906,"vw":12.349455},{"c":12.43,"h":12.47,"l":12.32,"n":211,"o":12.32,"t":"2025-01-13T05:00:00Z","v":256107,"vw":12.374545},{"c":12.535,"h":12.54,"l":12.43,"n":530,"o":12.46,"t":"2025-01-14T05:00:00Z","v":171759,"vw":12.485843},{"c":12.64,"h":12.75,"l":12.56,"n":539,"o":12.75,"t":"2025-01-15T05:00:00Z","v":176827,"vw":12.601928},{"c":12.6,"h":12.635,"l":12.56,"n":733,"o":12.61,"t":"2025-01-16T05:00:00Z","v":132321,"vw":12.584939},{"c":12.653,"h":12.69,"l":12.57,"n":91,"o":12.57,"t":"2025-01-17T05:00:00Z","v":14030,"vw":12.660205},{"c":12.7419,"h":12.745,"l":12.65,"n":118,"o":12.68,"t":"2025-01-21T05:00:00Z","v":27234,"vw":12.719592},{"c":12.61,"h":12.7594,"l":12.61,"n":117,"o":12.74,"t":"2025-01-22T05:00:00Z","v":31292,"vw":12.708337},{"c":12.66,"h":12.6799,"l":12.5596,"n":82,"o":12.59,"t":"2025-01-23T05:00:00Z","v":17707,"vw":12.632762},{"c":12.59,"h":12.67,"l":12.58,"n":86,"o":12.67,"t":"2025-01-24T05:00:00Z","v":13585,"vw":12.609281},{"c":12.615,"h":12.62,"l":12.49,"n":144,"o":12.49,"t":"2025-01-27T05:00:00Z","v":33457,"vw":12.555412},{"c":12.5,"h":12.58,"l":12.46,"n":133,"o":12.58,"t":"2025-01-28T05:00:00Z","v":28044,"vw":12.496786},{"c":12.5905,"h":12.61,"l":12.51,"n":98,"o":12.51,"t":"2025-01-29T05:00:00Z","v":13882,"vw":12.58053},{"c":12.7612,"h":12.7999,"l":12.66,"n":153,"o":12.69,"t":"2025-01-30T05:00:00Z","v":35645,"vw":12.756504},{"c":12.56,"h":12.7524,"l":12.56,"n":99,"o":12.71,"t":"2025-01-31T05:00:00Z","v":22269,"vw":12.695873},{"c":12.5804,"h":12.63,"l":12.33,"n":233,"o":12.49,"t":"2025-02-03T05:00:00Z","v":49564,"vw":12.554808},{"c":12.69,"h":12.755,"l":12.64,"n":141,"o":12.64,"t":"2025-02-04T05:00:00Z","v":17773,"vw":12.72745},{"c":12.645,"h":12.72,"l":12.6362,"n":193,"o":12.69,"t":"2025-02-05T05:00:00Z","v":28146,"vw":12.689761},{"c":12.62,"h":12.75,"l":12.52,"n":257,"o":12.75,"t":"2025-02-06T05:00:00Z","v":50983,"vw":12.595492},{"c":12.595,"h":12.72,"l":12.58,"n":152,"o":12.67,"t":"2025-02-07T05:00:00Z","v":22664,"vw":12.638611},{"c":12.7702,"h":12.78,"l":12.72,"n":124,"o":12.72,"t":"2025-02-10T05:00:00Z","v":20688,"vw":12.756969},{"c":12.76,"h":12.7863,"l":12.692,"n":78,"o":12.78,"t":"2025-02-11T05:00:00Z","v":12430,"vw":12.753555},{"c":12.6428,"h":12.72,"l":12.59,"n":128,"o":12.68,"t":"2025-02-12T05:00:00Z","v":32110,"vw":12.667495},{"c":12.815,"h":12.8241,"l":12.63,"n":77,"o":12.64,"t":"2025-02-13T05:00:00Z","v":14319,"vw":12.738228},{"c":12.6642,"h":12.82,"l":12.66,"n":168,"o":12.81,"t":"2025-02-14T05:00:00Z","v":30721,"vw":12.71572},{"c":12.77,"h":12.81,"l":12.63,"n":230,"o":12.69,"t":"2025-02-18T05:00:00Z","v":46684,"vw":12.759235},{"c":12.775,"h":12.8,"l":12.74,"n":132,"o":12.74,"t":"2025-02-19T05:00:00Z","v":30196,"vw":12.776414},{"c":12.8673,"h":12.89,"l":12.8,"n":149,"o":12.8,"t":"2025-02-20T05:00:00Z","v":43967,"vw":12.848917},{"c":12.62,"h":12.85,"l":12.61,"n":162,"o":12.85,"t":"2025-02-21T05:00:00Z","v":131386,"vw":12.704334},{"c":12.64,"h":12.6705,"l":12.6,"n":280,"o":12.67,"t":"2025-02-24T05:00:00Z","v":56757,"vw":12.627519},{"c":12.6338,"h":12.6683,"l":12.5075,"n":175,"o":12.625,"t":"2025-02-25T05:00:00Z","v":36595,"vw":12.583722},{"c":12.6319,"h":12.6867,"l":12.58,"n":101,"o":12.63,"t":"2025-02-26T05:00:00Z","v":22030,"vw":12.626761},{"c":12.4797,"h":12.62,"l":12.4797,"n":107,"o":12.61,"t":"2025-02-27T05:00:00Z","v":13979,"vw":12.587479},{"c":12.48,"h":12.48,"l":12.35,"n":101,"o":12.38,"t":"2025-02-28T05:00:00Z","v":17198,"vw":12.399275},{"c":12.3,"h":12.6702,"l":12.24,"n":283,"o":12.63,"t":"2025-03-03T05:00:00Z","v":50455,"vw":12.393994},{"c":12.2221,"h":12.341,"l":12.0903,"n":216,"o":12.25,"t":"2025-03-04T05:00:00Z","v":39904,"vw":12.19406},{"c":12.5399,"h":12.5399,"l":12.26,"n":131,"o":12.26,"t":"2025-03-05T05:00:00Z","v":29441,"vw":12.432409},{"c":12.5261,"h":12.63,"l":12.491,"n":155,"o":12.5,"t":"2025-03-06T05:00:00Z","v":35265,"vw":12.53828},{"c":12.6753,"h":12.7,"l":12.53,"n":309,"o":12.66,"t":"2025-03-07T05:00:00Z","v":298259,"vw":12.657708},{"c":12.4915,"h":12.63,"l":12.4,"n":250,"o":12.6,"t":"2025-03-10T04:00:00Z","v":41656,"vw":12.52714},{"c":12.6002,"h":12.6534,"l":12.5,"n":396,"o":12.52,"t":"2025-03-11T04:00:00Z","v":69680,"vw":12.550948},{"c":12.645,"h":12.69,"l":12.5508,"n":296,"o":12.63,"t":"2025-03-12T04:00:00Z","v":49568,"vw":12.615637},{"c":12.7,"h":12.78,"l":12.6227,"n":157,"o":12.65,"t":"2025-03-13T04:00:00Z","v":18071,"vw":12.691097},{"c":12.9281,"h":12.935,"l":12.765,"n":113,"o":12.765,"t":"2025-03-14T04:00:00Z","v":28237,"vw":12.888127},{"c":13.16,"h":13.1983,"l":12.94,"n":177,"o":12.94,"t":"2025-03-17T04:00:00Z","v":53248,"vw":13.11301},{"c":13.2,"h":13.25,"l":13.1303,"n":116,"o":13.24,"t":"2025-03-18T04:00:00Z","v":21628,"vw":13.190173},{"c":13.26,"h":13.31,"l":13.1711,"n":220,"o":13.18,"t":"2025-03-19T04:00:00Z","v":44514,"vw":13.228655},{"c":13.26,"h":13.3,"l":13.2,"n":80,"o":13.25,"t":"2025-03-20T04:00:00Z","v":32590,"vw":13.252132},{"c":13.15,"h":13.1701,"l":13.0797,"n":90,"o":13.17,"t":"2025-03-21T04:00:00Z","v":19921,"vw":13.134022},{"c":13.25,"h":13.3544,"l":13.24,"n":218,"o":13.24,"t":"2025-03-24T04:00:00Z","v":37292,"vw":13.285947},{"c":13.34,"h":13.42,"l":13.338,"n":140,"o":13.34,"t":"2025-03-25T04:00:00Z","v":22257,"vw":13.380494},{"c":13.33,"h":13.4232,"l":13.3,"n":139,"o":13.38,"t":"2025-03-26T04:00:00Z","v":21797,"vw":13.352779},{"c":13.33,"h":13.38,"l":13.23,"n":304,"o":13.26,"t":"2025-03-27T04:00:00Z","v":39852,"vw":13.313662},{"c":13.21,"h":13.3274,"l":13.1759,"n":218,"o":13.32,"t":"2025-03-28T04:00:00Z","v":20881,"vw":13.227389},{"c":13.24,"h":13.2491,"l":13,"n":106,"o":13.15,"t":"2025-03-31T04:00:00Z","v":11791,"vw":13.193451},{"c":13.31,"h":13.31,"l":13.18,"n":87,"o":13.19,"t":"2025-04-01T04:00:00Z","v":11779,"vw":13.266342},{"c":13.29,"h":13.3,"l":13.16,"n":173,"o":13.22,"t":"2025-04-02T04:00:00Z","v":36247,"vw":13.244154},{"c":12.89,"h":13.11,"l":12.89,"n":215,"o":12.98,"t":"2025-04-03T04:00:00Z","v":69239,"vw":12.993198},{"c":11.98,"h":12.42,"l":11.87,"n":342,"o":12.42,"t":"2025-04-04T04:00:00Z","v":65415,"vw":12.020728},{"c":11.77,"h":12.29,"l":11.54,"n":282,"o":11.64,"t":"2025-04-07T04:00:00Z","v":54700,"vw":11.787254},{"c":11.5154,"h":12.23,"l":11.391,"n":169,"o":12.23,"t":"2025-04-08T04:00:00Z","v":25781,"vw":11.704335},{"c":12.34,"h":13.37,"l":11.5,"n":324,"o":11.52,"t":"2025-04-09T04:00:00Z","v":61204,"vw":12.035773},{"c":12.21,"h":12.3051,"l":11.9503,"n":263,"o":12.15,"t":"2025-04-10T04:00:00Z","v":98692,"vw":12.202425},{"c":12.66,"h":12.7,"l":12.37,"n":103,"o":12.37,"t":"2025-04-11T04:00:00Z","v":31511,"vw":12.546467},{"c":12.8,"h":12.8899,"l":12.7,"n":133,"o":12.72,"t":"2025-04-14T04:00:00Z","v":59950,"vw":12.828106},{"c":12.78,"h":12.8659,"l":12.7701,"n":119,"o":12.84,"t":"2025-04-15T04:00:00Z","v":21369,"vw":12.820929},{"c":12.91,"h":13.03,"l":12.8563,"n":139,"o":12.96,"t":"2025-04-16T04:00:00Z","v":46713,"vw":12.918747},{"c":13.01,"h":13.0774,"l":12.91,"n":142,"o":12.93,"t":"2025-04-17T04:00:00Z","v":28407,"vw":13.013106},{"c":12.94,"h":13.13,"l":12.84,"n":88,"o":13.13,"t":"2025-04-21T04:00:00Z","v":25279,"vw":12.896284},{"c":13.12,"h":13.25,"l":13.12,"n":162,"o":13.13,"t":"2025-04-22T04:00:00Z","v":25016,"vw":13.151247},{"c":13.01,"h":13.16,"l":12.9904,"n":97,"o":13.16,"t":"2025-04-23T04:00:00Z","v":21042,"vw":13.07514},{"c":13.2689,"h":13.27,"l":13.1,"n":111,"o":13.13,"t":"2025-04-24T04:00:00Z","v":32200,"vw":13.194739},{"c":13.16,"h":13.19,"l":13.0927,"n":118,"o":13.1,"t":"2025-04-25T04:00:00Z","v":23541,"vw":13.131375},{"c":13.26,"h":13.2871,"l":13.15,"n":176,"o":13.15,"t":"2025-04-28T04:00:00Z","v":36656,"vw":13.214048},{"c":13.18,"h":13.24,"l":13.1601,"n":143,"o":13.21,"t":"2025-04-29T04:00:00Z","v":25023,"vw":13.194604},{"c":13.1278,"h":13.1278,"l":12.95,"n":385,"o":13.01,"t":"2025-04-30T04:00:00Z","v":52250,"vw":13.026401},{"c":13,"h":13.0765,"l":12.965,"n":201,"o":13,"t":"2025-05-01T04:00:00Z","v":29935,"vw":13.012882},{"c":13.12,"h":13.18,"l":13.05,"n":85,"o":13.18,"t":"2025-05-02T04:00:00Z","v":21345,"vw":13.091824},{"c":13.1,"h":13.12,"l":13.02,"n":338,"o":13.12,"t":"2025-05-05T04:00:00Z","v":66478,"vw":13.098486},{"c":13.2657,"h":13.27,"l":13.18,"n":126,"o":13.2001,"t":"2025-05-06T04:00:00Z","v":60349,"vw":13.259629},{"c":13.21,"h":13.27,"l":13.16,"n":103,"o":13.23,"t":"2025-05-07T04:00:00Z","v":18567,"vw":13.24535},{"c":13.25,"h":13.32,"l":13.21,"n":115,"o":13.25,"t":"2025-05-08T04:00:00Z","v":23381,"vw":13.258336},{"c":13.4,"h":13.4,"l":13.25,"n":768,"o":13.34,"t":"2025-05-09T04:00:00Z","v":378399,"vw":13.257962},{"c":13.34,"h":13.51,"l":13.27,"n":270,"o":13.5,"t":"2025-05-12T04:00:00Z","v":35666,"vw":13.355142},{"c":13.47,"h":13.48,"l":13.345,"n":186,"o":13.38,"t":"2025-05-13T04:00:00Z","v":45280,"vw":13.399236},{"c":13.2843,"h":13.37,"l":13.27,"n":493,"o":13.37,"t":"2025-05-14T04:00:00Z","v":121326,"vw":13.286953},{"c":13.38,"h":13.38,"l":13.25,"n":190,"o":13.28,"t":"2025-05-15T04:00:00Z","v":115940,"vw":13.326296},{"c":13.4358,"h":13.46,"l":13.31,"n":83,"o":13.32,"t":"2025-05-16T04:00:00Z","v":13487,"vw":13.376576},{"c":13.54,"h":13.54,"l":13.3903,"n":106,"o":13.3903,"t":"2025-05-19T04:00:00Z","v":23194,"vw":13.492777},{"c":13.6104,"h":13.6299,"l":13.5,"n":90,"o":13.5,"t":"2025-05-20T04:00:00Z","v":17348,"vw":13.586798},{"c":13.65,"h":13.725,"l":13.6234,"n":130,"o":13.64,"t":"2025-05-21T04:00:00Z","v":15699,"vw":13.652015},{"c":13.54,"h":13.61,"l":13.48,"n":155,"o":13.55,"t":"2025-05-22T04:00:00Z","v":36588,"vw":13.537122},{"c":13.7272,"h":13.73,"l":13.53,"n":83,"o":13.53,"t":"2025-05-23T04:00:00Z","v":14102,"vw":13.645842},{"c":13.72,"h":13.79,"l":13.72,"n":335,"o":13.775,"t":"2025-05-27T04:00:00Z","v":56962,"vw":13.777398},{"c":13.68,"h":13.77,"l":13.6656,"n":355,"o":13.77,"t":"2025-05-28T04:00:00Z","v":189329,"vw":13.710411},{"c":13.7,"h":13.76,"l":13.671,"n":123,"o":13.73,"t":"2025-05-29T04:00:00Z","v":20929,"vw":13.722434},{"c":13.65,"h":13.68,"l":13.5702,"n":120,"o":13.67,"t":"2025-05-30T04:00:00Z","v":29180,"vw":13.647909},{"c":14,"h":14,"l":13.83,"n":280,"o":13.83,"t":"2025-06-02T04:00:00Z","v":202395,"vw":13.914157},{"c":13.97,"h":14,"l":13.865,"n":186,"o":13.92,"t":"2025-06-03T04:00:00Z","v":41292,"vw":13.938429},{"c":13.97,"h":14.05,"l":13.97,"n":179,"o":14,"t":"2025-06-04T04:00:00Z","v":22475,"vw":14.011304},{"c":13.97,"h":14.11,"l":13.96,"n":136,"o":14.051,"t":"2025-06-05T04:00:00Z","v":26465,"vw":14.044159},{"c":13.94,"h":14.03,"l":13.94,"n":146,"o":14.03,"t":"2025-06-06T04:00:00Z","v":31082,"vw":13.951536},{"c":14.0257,"h":14.09,"l":13.96,"n":115,"o":13.97,"t":"2025-06-09T04:00:00Z","v":22886,"vw":14.008623},{"c":14.0725,"h":14.1,"l":14.0418,"n":130,"o":14.09,"t":"2025-06-10T04:00:00Z","v":13101,"vw":14.077412},{"c":14.1537,"h":14.17,"l":14.05,"n":188,"o":14.1,"t":"2025-06-11T04:00:00Z","v":92289,"vw":14.14336},{"c":14.31,"h":14.31,"l":14.15,"n":117,"o":14.18,"t":"2025-06-12T04:00:00Z","v":17876,"vw":14.254955},{"c":14.53,"h":14.53,"l":14.4425,"n":167,"o":14.45,"t":"2025-06-13T04:00:00Z","v":14356,"vw":14.483074},{"c":14.55,"h":14.65,"l":14.517,"n":881,"o":14.6154,"t":"2025-06-16T04:00:00Z","v":235799,"vw":14.588709},{"c":14.51,"h":14.59,"l":14.51,"n":162,"o":14.59,"t":"2025-06-17T04:00:00Z","v":42847,"vw":14.557324},{"c":14.47,"h":14.59,"l":14.45,"n":236,"o":14.58,"t":"2025-06-18T04:00:00Z","v":146098,"vw":14.511713},{"c":14.33,"h":14.44,"l":14.33,"n":330,"o":14.44,"t":"2025-06-20T04:00:00Z","v":42480,"vw":14.365599},{"c":14.42,"h":14.46,"l":14.38,"n":285,"o":14.39,"t":"2025-06-23T04:00:00Z","v":107901,"vw":14.408968},{"c":14.35,"h":14.39,"l":14.31,"n":140,"o":14.37,"t":"2025-06-24T04:00:00Z","v":28538,"vw":14.353693},{"c":14.23,"h":14.31,"l":14.2221,"n":187,"o":14.31,"t":"2025-06-25T04:00:00Z","v":35035,"vw":14.254217},{"c":14.3183,"h":14.3494,"l":14.26,"n":162,"o":14.26,"t":"2025-06-26T04:00:00Z","v":17951,"vw":14.300679},{"c":14.16,"h":14.27,"l":14.13,"n":219,"o":14.27,"t":"2025-06-27T04:00:00Z","v":331230,"vw":14.217368},{"c":14.23,"h":14.24,"l":14.11,"n":169,"o":14.18,"t":"2025-06-30T04:00:00Z","v":37983,"vw":14.18519},{"c":14.41,"h":14.4408,"l":14.27,"n":204,"o":14.29,"t":"2025-07-01T04:00:00Z","v":29054,"vw":14.361296},{"c":14.5703,"h":14.5703,"l":14.411,"n":171,"o":14.411,"t":"2025-07-02T04:00:00Z","v":19464,"vw":14.504886},{"c":14.5504,"h":14.6,"l":14.53,"n":127,"o":14.6,"t":"2025-07-03T04:00:00Z","v":16858,"vw":14.54989},{"c":14.45,"h":14.5,"l":14.4202,"n":133,"o":14.45,"t":"2025-07-07T04:00:00Z","v":18789,"vw":14.463087},{"c":14.49,"h":14.58,"l":14.4,"n":316,"o":14.48,"t":"2025-07-08T04:00:00Z","v":62643,"vw":14.493757},{"c":14.53,"h":14.5535,"l":14.45,"n":156,"o":14.54,"t":"2025-07-09T04:00:00Z","v":13321,"vw":14.506435},{"c":14.5303,"h":14.5757,"l":14.49,"n":126,"o":14.55,"t":"2025-07-10T04:00:00Z","v":13192,"vw":14.546396},{"c":14.5175,"h":14.55,"l":14.44,"n":92,"o":14.49,"t":"2025-07-11T04:00:00Z","v":14664,"vw":14.489934},{"c":14.4903,"h":14.57,"l":14.4806,"n":91,"o":14.57,"t":"2025-07-14T04:00:00Z","v":12112,"vw":14.505573},{"c":14.299,"h":14.48,"l":14.28,"n":208,"o":14.48,"t":"2025-07-15T04:00:00Z","v":34628,"vw":14.33259},{"c":14.3,"h":14.3,"l":14.2,"n":96,"o":14.3,"t":"2025-07-16T04:00:00Z","v":15351,"vw":14.263798},{"c":14.2789,"h":14.2798,"l":14.19,"n":159,"o":14.24,"t":"2025-07-17T04:00:00Z","v":29481,"vw":14.23475},{"c":14.3435,"h":14.44,"l":14.3435,"n":160,"o":14.35,"t":"2025-07-18T04:00:00Z","v":11532,"vw":14.384429},{"c":14.4777,"h":14.5879,"l":14.4777,"n":208,"o":14.48,"t":"2025-07-21T04:00:00Z","v":34029,"vw":14.531354},{"c":14.7847,"h":14.815,"l":14.58,"n":130,"o":14.58,"t":"2025-07-22T04:00:00Z","v":16762,"vw":14.698638},{"c":14.7746,"h":14.84,"l":14.74,"n":155,"o":14.74,"t":"2025-07-23T04:00:00Z","v":24096,"vw":14.784079},{"c":14.6827,"h":14.7893,"l":14.67,"n":137,"o":14.7,"t":"2025-07-24T04:00:00Z","v":11624,"vw":14.719747},{"c":14.715,"h":14.72,"l":14.6229,"n":165,"o":14.65,"t":"2025-07-25T04:00:00Z","v":26023,"vw":14.677012},{"c":14.52,"h":14.65,"l":14.47,"n":206,"o":14.65,"t":"2025-07-28T04:00:00Z","v":17771,"vw":14.515486},{"c":14.5981,"h":14.6,"l":14.52,"n":163,"o":14.57,"t":"2025-07-29T04:00:00Z","v":16021,"vw":14.55378},{"c":14.2573,"h":14.53,"l":14.185,"n":350,"o":14.53,"t":"2025-07-30T04:00:00Z","v":50602,"vw":14.379722},{"c":14.116,"h":14.2,"l":14.101,"n":161,"o":14.16,"t":"2025-07-31T04:00:00Z","v":29876,"vw":14.139754},{"c":14.1227,"h":14.15,"l":14.06,"n":232,"o":14.15,"t":"2025-08-01T04:00:00Z","v":25037,"vw":14.089416},{"c":14.33,"h":14.34,"l":14.21,"n":540,"o":14.21,"t":"2025-08-04T04:00:00Z","v":107048,"vw":14.308923},{"c":14.405,"h":14.4063,"l":14.3206,"n":214,"o":14.38,"t":"2025-08-05T04:00:00Z","v":28875,"vw":14.3732},{"c":14.3354,"h":14.4299,"l":14.3354,"n":197,"o":14.4,"t":"2025-08-06T04:00:00Z","v":27478,"vw":14.385002},{"c":14.3824,"h":14.42,"l":14.31,"n":371,"o":14.42,"t":"2025-08-07T04:00:00Z","v":48962,"vw":14.361778},{"c":14.4229,"h":14.4775,"l":14.4221,"n":238,"o":14.45,"t":"2025-08-08T04:00:00Z","v":25513,"vw":14.455817},{"c":14.3923,"h":14.42,"l":14.345,"n":261,"o":14.41,"t":"2025-08-11T04:00:00Z","v":35439,"vw":14.397167},{"c":14.4536,"h":14.49,"l":14.4107,"n":185,"o":14.45,"t":"2025-08-12T04:00:00Z","v":47249,"vw":14.470465},{"c":14.6193,"h":14.6193,"l":14.51,"n":131,"o":14.52,"t":"2025-08-13T04:00:00Z","v":9579,"vw":14.548522},{"c":14.54,"h":14.54,"l":14.4574,"n":336,"o":14.54,"t":"2025-08-14T04:00:00Z","v":23730,"vw":14.509304},{"c":14.56,"h":14.59,"l":14.53,"n":88,"o":14.59,"t":"2025-08-15T04:00:00Z","v":5467,"vw":14.569699},{"c":14.49,"h":14.54,"l":14.47,"n":122,"o":14.54,"t":"2025-08-18T04:00:00Z","v":8640,"vw":14.493157},{"c":14.4172,"h":14.4846,"l":14.38,"n":92,"o":14.4846,"t":"2025-08-19T04:00:00Z","v":11746,"vw":14.415698},{"c":14.5254,"h":14.545,"l":14.48,"n":152,"o":14.5399,"t":"2025-08-20T04:00:00Z","v":10579,"vw":14.520477},{"c":14.615,"h":14.615,"l":14.5399,"n":97,"o":14.54,"t":"2025-08-21T04:00:00Z","v":8581,"vw":14.57343},{"c":14.8367,"h":14.8565,"l":14.63,"n":153,"o":14.63,"t":"2025-08-22T04:00:00Z","v":20559,"vw":14.810186},{"c":14.8698,"h":14.897,"l":14.85,"n":116,"o":14.87,"t":"2025-08-25T04:00:00Z","v":10077,"vw":14.867937},{"c":14.935,"h":14.9351,"l":14.86,"n":166,"o":14.86,"t":"2025-08-26T04:00:00Z","v":16330,"vw":14.897104},{"c":14.925,"h":14.93,"l":14.85,"n":145,"o":14.88,"t":"2025-08-27T04:00:00Z","v":19889,"vw":14.892432},{"c":14.92,"h":14.93,"l":14.83,"n":225,"o":14.91,"t":"2025-08-28T04:00:00Z","v":45121,"vw":14.883243},{"c":14.985,"h":14.9999,"l":14.92,"n":192,"o":14.92,"t":"2025-08-29T04:00:00Z","v":22184,"vw":14.968478},{"c":15.05,"h":15.07,"l":14.9,"n":1152,"o":14.96,"t":"2025-09-02T04:00:00Z","v":199822,"vw":15.047235},{"c":15.0183,"h":15.06,"l":15.01,"n":120,"o":15.06,"t":"2025-09-03T04:00:00Z","v":13313,"vw":15.046269},{"c":15,"h":15.01,"l":14.8823,"n":155,"o":14.93,"t":"2025-09-04T04:00:00Z","v":34625,"vw":14.916393},{"c":15.1796,"h":15.18,"l":15.11,"n":135,"o":15.13,"t":"2025-09-05T04:00:00Z","v":17736,"vw":15.147638},{"c":15.1978,"h":15.22,"l":15.07,"n":189,"o":15.22,"t":"2025-09-08T04:00:00Z","v":23162,"vw":15.141927},{"c":15.0766,"h":15.26,"l":15.06,"n":327,"o":15.23,"t":"2025-09-09T04:00:00Z","v":57267,"vw":15.090183},{"c":15.1443,"h":15.18,"l":15.095,"n":306,"o":15.13,"t":"2025-09-10T04:00:00Z","v":173484,"vw":15.161948},{"c":15.3046,"h":15.31,"l":15.16,"n":164,"o":15.16,"t":"2025-09-11T04:00:00Z","v":18882,"vw":15.260284},{"c":15.2789,"h":15.31,"l":15.19,"n":615,"o":15.28,"t":"2025-09-12T04:00:00Z","v":116896,"vw":15.223206},{"c":15.195,"h":15.24,"l":15.165,"n":233,"o":15.24,"t":"2025-09-15T04:00:00Z","v":71028,"vw":15.202275},{"c":15.185,"h":15.21,"l":15.11,"n":194,"o":15.21,"t":"2025-09-16T04:00:00Z","v":23879,"vw":15.15992},{"c":15.135,"h":15.315,"l":15.11,"n":499,"o":15.21,"t":"2025-09-17T04:00:00Z","v":83483,"vw":15.188759},{"c":15.08,"h":15.095,"l":14.971,"n":420,"o":15.06,"t":"2025-09-18T04:00:00Z","v":63330,"vw":15.056676},{"c":15.1972,"h":15.23,"l":15.13,"n":521,"o":15.13,"t":"2025-09-19T04:00:00Z","v":80668,"vw":15.177474},{"c":15.2141,"h":15.23,"l":15.16,"n":137,"o":15.22,"t":"2025-09-22T04:00:00Z","v":19563,"vw":15.20562},{"c":15.2366,"h":15.33,"l":15.2366,"n":290,"o":15.25,"t":"2025-09-23T04:00:00Z","v":48864,"vw":15.273591},{"c":15.005,"h":15.16,"l":15,"n":348,"o":15.1,"t":"2025-09-24T04:00:00Z","v":69014,"vw":15.058162},{"c":14.7703,"h":14.9497,"l":14.765,"n":161,"o":14.93,"t":"2025-09-25T04:00:00Z","v":19950,"vw":14.855899},{"c":14.915,"h":14.9386,"l":14.77,"n":167,"o":14.77,"t":"2025-09-26T04:00:00Z","v":38934,"vw":14.85605},{"c":15.065,"h":15.1069,"l":15.04,"n":172,"o":15.08,"t":"2025-09-29T04:00:00Z","v":21476,"vw":15.07842},{"c":15.1945,"h":15.1945,"l":15.06,"n":371,"o":15.06,"t":"2025-09-30T04:00:00Z","v":50754,"vw":15.106414},{"c":15.025,"h":15.21,"l":15.025,"n":280,"o":15.19,"t":"2025-10-01T04:00:00Z","v":34662,"vw":15.08793},{"c":15.1066,"h":15.115,"l":15,"n":208,"o":15.04,"t":"2025-10-02T04:00:00Z","v":31704,"vw":15.050725},{"c":15.2077,"h":15.25,"l":15.12,"n":166,"o":15.12,"t":"2025-10-03T04:00:00Z","v":25120,"vw":15.193386},{"c":15.3333,"h":15.36,"l":15.21,"n":223,"o":15.24,"t":"2025-10-06T04:00:00Z","v":42576,"vw":15.321816},{"c":15.3,"h":15.3765,"l":15.275,"n":226,"o":15.36,"t":"2025-10-07T04:00:00Z","v":61040,"vw":15.300614},{"c":15.42,"h":15.4478,"l":15.36,"n":237,"o":15.44,"t":"2025-10-08T04:00:00Z","v":41268,"vw":15.413336},{"c":15.3,"h":15.5782,"l":15.24,"n":405,"o":15.56,"t":"2025-10-09T04:00:00Z","v":80301,"vw":15.370962},{"c":14.9496,"h":15.2,"l":14.94,"n":354,"o":15.19,"t":"2025-10-10T04:00:00Z","v":56991,"vw":15.073581},{"c":15.25,"h":15.3085,"l":15.185,"n":405,"o":15.23,"t":"2025-10-13T04:00:00Z","v":83756,"vw":15.27801},{"c":15.105,"h":15.16,"l":14.9842,"n":254,"o":15.02,"t":"2025-10-14T04:00:00Z","v":74878,"vw":15.121729},{"c":15.315,"h":15.37,"l":15.23,"n":314,"o":15.26,"t":"2025-10-15T04:00:00Z","v":24292,"vw":15.305116},{"c":15.3525,"h":15.43,"l":15.32,"n":172,"o":15.34,"t":"2025-10-16T04:00:00Z","v":34556,"vw":15.362359},{"c":15.265,"h":15.3099,"l":15.16,"n":827,"o":15.27,"t":"2025-10-17T04:00:00Z","v":160314,"vw":15.213457},{"c":15.415,"h":15.42,"l":15.325,"n":315,"o":15.34,"t":"2025-10-20T04:00:00Z","v":46015,"vw":15.362639},{"c":15.0496,"h":15.2,"l":15,"n":205,"o":15.19,"t":"2025-10-21T04:00:00Z","v":16221,"vw":15.080773},{"c":15.145,"h":15.16,"l":15.01,"n":239,"o":15.03,"t":"2025-10-22T04:00:00Z","v":19323,"vw":15.090332},{"c":15.3022,"h":15.3386,"l":15.255,"n":152,"o":15.31,"t":"2025-10-23T04:00:00Z","v":15296,"vw":15.302134},{"c":15.3601,"h":15.39,"l":15.34,"n":141,"o":15.35,"t":"2025-10-24T04:00:00Z","v":8699,"vw":15.363771},{"c":15.1976,"h":15.33,"l":15.13,"n":231,"o":15.33,"t":"2025-10-27T04:00:00Z","v":25437,"vw":15.213916},{"c":15.125,"h":15.17,"l":15.06,"n":277,"o":15.08,"t":"2025-10-28T04:00:00Z","v":15913,"vw":15.128604},{"c":15.0224,"h":15.19,"l":15.005,"n":410,"o":15.19,"t":"2025-10-29T04:00:00Z","v":80816,"vw":15.139601},{"c":14.8702,"h":14.93,"l":14.83,"n":181,"o":14.93,"t":"2025-10-30T04:00:00Z","v":27503,"vw":14.88607},{"c":14.8,"h":14.81,"l":14.7346,"n":134,"o":14.7346,"t":"2025-10-31T04:00:00Z","v":17321,"vw":14.783558},{"c":14.705,"h":14.77,"l":14.6,"n":134,"o":14.77,"t":"2025-11-03T05:00:00Z","v":15590,"vw":14.662473},{"c":14.45,"h":14.53,"l":14.45,"n":125,"o":14.47,"t":"2025-11-04T05:00:00Z","v":16552,"vw":14.477717},{"c":14.6932,"h":14.755,"l":14.63,"n":176,"o":14.63,"t":"2025-11-05T05:00:00Z","v":30083,"vw":14.702319},{"c":14.6585,"h":14.73,"l":14.6585,"n":83,"o":14.73,"t":"2025-11-06T05:00:00Z","v":7589,"vw":14.704647},{"c":14.868,"h":14.87,"l":14.72,"n":194,"o":14.73,"t":"2025-11-07T05:00:00Z","v":16149,"vw":14.779703},{"c":15.1196,"h":15.1385,"l":14.95,"n":196,"o":15.02,"t":"2025-11-10T05:00:00Z","v":16722,"vw":15.044017},{"c":15.1804,"h":15.1999,"l":15.105,"n":163,"o":15.1101,"t":"2025-11-11T05:00:00Z","v":39539,"vw":15.167949},{"c":15.2833,"h":15.35,"l":15.2233,"n":166,"o":15.2233,"t":"2025-11-12T05:00:00Z","v":31316,"vw":15.307233},{"c":15.1599,"h":15.32,"l":15.15,"n":120,"o":15.31,"t":"2025-11-13T05:00:00Z","v":17651,"vw":15.250581},{"c":15.1305,"h":15.17,"l":15.02,"n":247,"o":15.02,"t":"2025-11-14T05:00:00Z","v":32891,"vw":15.120082},{"c":14.8392,"h":15.05,"l":14.82,"n":148,"o":15.035,"t":"2025-11-17T05:00:00Z","v":22218,"vw":14.976383},{"c":14.8814,"h":14.96,"l":14.82,"n":105,"o":14.9,"t":"2025-11-18T05:00:00Z","v":12769,"vw":14.89082},{"c":14.8101,"h":14.93,"l":14.7484,"n":134,"o":14.93,"t":"2025-11-19T05:00:00Z","v":15253,"vw":14.815459},{"c":14.52,"h":14.8901,"l":14.52,"n":164,"o":14.87,"t":"2025-11-20T05:00:00Z","v":14581,"vw":14.644719},{"c":14.7247,"h":14.79,"l":14.56,"n":106,"o":14.56,"t":"2025-11-21T05:00:00Z","v":13610,"vw":14.703575},{"c":14.8408,"h":14.8408,"l":14.73,"n":96,"o":14.74,"t":"2025-11-24T05:00:00Z","v":10328,"vw":14.793044},{"c":14.96,"h":14.99,"l":14.88,"n":89,"o":14.88,"t":"2025-11-25T05:00:00Z","v":9215,"vw":14.930363},{"c":15.135,"h":15.16,"l":14.95,"n":135,"o":14.95,"t":"2025-11-26T05:00:00Z","v":16570,"vw":15.054624},{"c":15.2823,"h":15.31,"l":15.18,"n":62,"o":15.19,"t":"2025-11-28T05:00:00Z","v":6949,"vw":15.265878},{"c":15.314,"h":15.375,"l":15.314,"n":122,"o":15.34,"t":"2025-12-01T05:00:00Z","v":8235,"vw":15.349034},{"c":15.1967,"h":15.24,"l":15.1001,"n":178,"o":15.24,"t":"2025-12-02T05:00:00Z","v":15007,"vw":15.187902},{"c":15.355,"h":15.415,"l":15.32,"n":139,"o":15.32,"t":"2025-12-03T05:00:00Z","v":133914,"vw":15.378339},{"c":15.36,"h":15.38,"l":15.315,"n":96,"o":15.33,"t":"2025-12-04T05:00:00Z","v":13876,"vw":15.356342},{"c":15.39,"h":15.5284,"l":15.38,"n":142,"o":15.48,"t":"2025-12-05T05:00:00Z","v":22187,"vw":15.460519},{"c":15.22,"h":15.36,"l":15.22,"n":132,"o":15.3476,"t":"2025-12-08T05:00:00Z","v":18357,"vw":15.287321},{"c":15.125,"h":15.2048,"l":15.121,"n":146,"o":15.131,"t":"2025-12-09T05:00:00Z","v":38956,"vw":15.15108},{"c":15.285,"h":15.31,"l":15.04,"n":120,"o":15.14,"t":"2025-12-10T05:00:00Z","v":26060,"vw":15.141445},{"c":15.5551,"h":15.6379,"l":15.24,"n":194,"o":15.26,"t":"2025-12-11T05:00:00Z","v":27465,"vw":15.564941},{"c":15.4328,"h":15.5735,"l":15.37,"n":238,"o":15.56,"t":"2025-12-12T05:00:00Z","v":26619,"vw":15.447375},{"c":15.4599,"h":15.57,"l":15.38,"n":163,"o":15.57,"t":"2025-12-15T05:00:00Z","v":32132,"vw":15.461461},{"c":15.3214,"h":15.43,"l":15.28,"n":202,"o":15.43,"t":"2025-12-16T05:00:00Z","v":42861,"vw":15.316224},{"c":15.4501,"h":15.48,"l":15.36,"n":169,"o":15.36,"t":"2025-12-17T05:00:00Z","v":15153,"vw":15.414489},{"c":15.4328,"h":15.5205,"l":15.4058,"n":231,"o":15.5,"t":"2025-12-18T05:00:00Z","v":78166,"vw":15.470233},{"c":15.5225,"h":15.609,"l":15.5225,"n":124,"o":15.53,"t":"2025-12-19T05:00:00Z","v":17950,"vw":15.569887},{"c":15.7872,"h":15.81,"l":15.705,"n":158,"o":15.71,"t":"2025-12-22T05:00:00Z","v":18664,"vw":15.780727},{"c":15.8703,"h":15.8864,"l":15.788,"n":283,"o":15.81,"t":"2025-12-23T05:00:00Z","v":32092,"vw":15.847741},{"c":15.8685,"h":15.875,"l":15.8,"n":157,"o":15.84,"t":"2025-12-24T05:00:00Z","v":16411,"vw":15.819696},{"c":15.965,"h":16.015,"l":15.92,"n":242,"o":15.97,"t":"2025-12-26T05:00:00Z","v":34338,"vw":15.970099},{"c":15.665,"h":15.725,"l":15.63,"n":421,"o":15.725,"t":"2025-12-29T05:00:00Z","v":46461,"vw":15.665877},{"c":15.78,"h":15.84,"l":15.77,"n":193,"o":15.83,"t":"2025-12-30T05:00:00Z","v":19857,"vw":15.816817},{"c":15.669,"h":15.76,"l":15.65,"n":214,"o":15.74,"t":"2025-12-31T05:00:00Z","v":22736,"vw":15.703212},{"c":15.9237,"h":15.93,"l":15.78,"n":200,"o":15.782,"t":"2026-01-02T05:00:00Z","v":30395,"vw":15.824197},{"c":16.085,"h":16.13,"l":16.01,"n":258,"o":16.02,"t":"2026-01-05T05:00:00Z","v":34407,"vw":16.089752},{"c":16.2729,"h":16.33,"l":16.18,"n":266,"o":16.18,"t":"2026-01-06T05:00:00Z","v":39206,"vw":16.298822},{"c":16.09,"h":16.21,"l":16.0203,"n":186,"o":16.21,"t":"2026-01-07T05:00:00Z","v":27247,"vw":16.0716},{"c":16.3047,"h":16.3047,"l":15.98,"n":178,"o":15.98,"t":"2026-01-08T05:00:00Z","v":30079,"vw":16.224582},{"c":16.54,"h":16.56,"l":16.45,"n":185,"o":16.48,"t":"2026-01-09T05:00:00Z","v":25806,"vw":16.517965},{"c":16.7095,"h":16.7752,"l":16.6841,"n":195,"o":16.69,"t":"2026-01-12T05:00:00Z","v":27838,"vw":16.726933},{"c":16.815,"h":16.87,"l":16.74,"n":192,"o":16.79,"t":"2026-01-13T05:00:00Z","v":24962,"vw":16.806762},{"c":17.0958,"h":17.14,"l":16.94,"n":315,"o":16.94,"t":"2026-01-14T05:00:00Z","v":109786,"vw":17.041659},{"c":17.185,"h":17.245,"l":16.97,"n":218,"o":17.06,"t":"2026-01-15T05:00:00Z","v":89529,"vw":17.025495},{"c":17.0338,"h":17.0721,"l":16.96,"n":214,"o":17.03,"t":"2026-01-16T05:00:00Z","v":30619,"vw":17.013532},{"c":17.2305,"h":17.295,"l":17.13,"n":354,"o":17.13,"t":"2026-01-20T05:00:00Z","v":47005,"vw":17.208357},{"c":17.4461,"h":17.5335,"l":17.3499,"n":223,"o":17.44,"t":"2026-01-21T05:00:00Z","v":231451,"vw":17.386612},{"c":17.4767,"h":17.585,"l":17.4,"n":316,"o":17.46,"t":"2026-01-22T05:00:00Z","v":43837,"vw":17.494586},{"c":17.65,"h":17.66,"l":17.49,"n":291,"o":17.49,"t":"2026-01-23T05:00:00Z","v":30359,"vw":17.581091},{"c":17.76,"h":18,"l":17.75,"n":641,"o":17.97,"t":"2026-01-26T05:00:00Z","v":115514,"vw":17.894513},{"c":17.9594,"h":17.9594,"l":17.76,"n":264,"o":17.78,"t":"2026-01-27T05:00:00Z","v":33965,"vw":17.818866},{"c":18.105,"h":18.2,"l":17.93,"n":440,"o":18.1,"t":"2026-01-28T05:00:00Z","v":62321,"vw":18.054287},{"c":18.1023,"h":18.48,"l":17.84,"n":645,"o":18.46,"t":"2026-01-29T05:00:00Z","v":100134,"vw":18.089136},{"c":17.21,"h":17.59,"l":17.08,"n":708,"o":17.59,"t":"2026-01-30T05:00:00Z","v":127456,"vw":17.363687},{"c":17.1904,"h":17.28,"l":17.11,"n":239,"o":17.14,"t":"2026-02-02T05:00:00Z","v":65118,"vw":17.182478},{"c":17.64,"h":17.65,"l":17.42,"n":540,"o":17.42,"t":"2026-02-03T05:00:00Z","v":26221,"vw":17.572996},{"c":17.625,"h":17.7399,"l":17.48,"n":261,"o":17.72,"t":"2026-02-04T05:00:00Z","v":45403,"vw":17.594583},{"c":17.09,"h":17.42,"l":17.08,"n":446,"o":17.38,"t":"2026-02-05T05:00:00Z","v":75496,"vw":17.251811},{"c":17.4767,"h":17.5,"l":17.28,"n":294,"o":17.28,"t":"2026-02-06T05:00:00Z","v":269524,"vw":17.430917},{"c":17.8917,"h":17.8917,"l":17.52,"n":162,"o":17.52,"t":"2026-02-09T05:00:00Z","v":27134,"vw":17.770411},{"c":17.99,"h":18.049,"l":17.861,"n":221,"o":17.94,"t":"2026-02-10T05:00:00Z","v":40387,"vw":17.973626},{"c":18.375,"h":18.39,"l":18.12,"n":275,"o":18.22,"t":"2026-02-11T05:00:00Z","v":40279,"vw":18.27777},{"c":17.9864,"h":18.48,"l":17.97,"n":559,"o":18.48,"t":"2026-02-12T05:00:00Z","v":100492,"vw":18.169794},{"c":18.225,"h":18.27,"l":17.985,"n":307,"o":18.01,"t":"2026-02-13T05:00:00Z","v":40804,"vw":18.169565},{"c":18.1201,"h":18.137,"l":17.8501,"n":383,"o":18.12,"t":"2026-02-17T05:00:00Z","v":39728,"vw":17.976928},{"c":18.2857,"h":18.35,"l":18.21,"n":194,"o":18.22,"t":"2026-02-18T05:00:00Z","v":22944,"vw":18.294175},{"c":18.375,"h":18.39,"l":18.25,"n":263,"o":18.25,"t":"2026-02-19T05:00:00Z","v":37782,"vw":18.313958},{"c":18.4588,"h":18.49,"l":18.28,"n":245,"o":18.36,"t":"2026-02-20T05:00:00Z","v":34166,"vw":18.385775},{"c":18.61,"h":18.67,"l":18.43,"n":195,"o":18.45,"t":"2026-02-23T05:00:00Z","v":26746,"vw":18.567257},{"c":18.795,"h":18.83,"l":18.53,"n":446,"o":18.53,"t":"2026-02-24T05:00:00Z","v":77413,"vw":18.752712},{"c":18.83,"h":18.92,"l":18.6701,"n":175,"o":18.92,"t":"2026-02-25T05:00:00Z","v":28873,"vw":18.802573},{"c":18.825,"h":18.85,"l":18.52,"n":180,"o":18.7,"t":"2026-02-26T05:00:00Z","v":62690,"vw":18.681116},{"c":19.045,"h":19.06,"l":18.9,"n":331,"o":18.9,"t":"2026-02-27T05:00:00Z","v":54791,"vw":18.996993},{"c":19.1126,"h":19.13,"l":18.94,"n":170,"o":19.11,"t":"2026-03-02T05:00:00Z","v":78781,"vw":19.062077},{"c":18.4706,"h":18.51,"l":18.0433,"n":313,"o":18.51,"t":"2026-03-03T05:00:00Z","v":72202,"vw":18.395268},{"c":18.52,"h":18.66,"l":18.41,"n":448,"o":18.66,"t":"2026-03-04T05:00:00Z","v":38626,"vw":18.541503},{"c":18.1374,"h":18.37,"l":17.9813,"n":274,"o":18.37,"t":"2026-03-05T05:00:00Z","v":51968,"vw":18.071029},{"c":18.06,"h":18.1489,"l":17.84,"n":487,"o":17.98,"t":"2026-03-06T05:00:00Z","v":95974,"vw":17.963807},{"c":18.105,"h":18.16,"l":17.7,"n":452,"o":17.9,"t":"2026-03-09T04:00:00Z","v":70653,"vw":18.009856},{"c":18.1213,"h":18.3,"l":18.11,"n":265,"o":18.21,"t":"2026-03-10T04:00:00Z","v":47981,"vw":18.212718},{"c":18.221,"h":18.2233,"l":17.975,"n":298,"o":18.05,"t":"2026-03-11T04:00:00Z","v":71906,"vw":18.135268},{"c":18.315,"h":18.47,"l":18.315,"n":141,"o":18.33,"t":"2026-03-12T04:00:00Z","v":26113,"vw":18.412822},{"c":17.98,"h":18.37,"l":17.95,"n":313,"o":18.36,"t":"2026-03-13T04:00:00Z","v":63770,"vw":18.039549},{"c":17.945,"h":18.05,"l":17.85,"n":189,"o":17.99,"t":"2026-03-16T04:00:00Z","v":26528,"vw":17.944603},{"c":18.0444,"h":18.17,"l":18.04,"n":189,"o":18.05,"t":"2026-03-17T04:00:00Z","v":46989,"vw":18.069086},{"c":17.56,"h":17.88,"l":17.55,"n":287,"o":17.88,"t":"2026-03-18T04:00:00Z","v":44115,"vw":17.70651},{"c":17.2609,"h":17.34,"l":17.0676,"n":263,"o":17.23,"t":"2026-03-19T04:00:00Z","v":44304,"vw":17.238239},{"c":16.844,"h":17.23,"l":16.785,"n":202,"o":17.23,"t":"2026-03-20T04:00:00Z","v":17110,"vw":17.020707},{"c":17.1,"h":17.23,"l":16.89,"n":282,"o":16.99,"t":"2026-03-23T04:00:00Z","v":29144,"vw":17.123104},{"c":17.3211,"h":17.42,"l":17.01,"n":198,"o":17.01,"t":"2026-03-24T04:00:00Z","v":31684,"vw":17.264054},{"c":17.555,"h":17.59,"l":17.4398,"n":186,"o":17.5,"t":"2026-03-25T04:00:00Z","v":30985,"vw":17.53661},{"c":17.279,"h":17.505,"l":17.27,"n":185,"o":17.3,"t":"2026-03-26T04:00:00Z","v":22230,"vw":17.340224},{"c":17.47,"h":17.54,"l":17.31,"n":114,"o":17.31,"t":"2026-03-27T04:00:00Z","v":15485,"vw":17.453041},{"c":17.515,"h":17.72,"l":17.45,"n":491,"o":17.67,"t":"2026-03-30T04:00:00Z","v":59206,"vw":17.583661},{"c":17.85,"h":17.85,"l":17.6499,"n":272,"o":17.66,"t":"2026-03-31T04:00:00Z","v":29432,"vw":17.733883},{"c":17.9847,"h":18.01,"l":17.845,"n":308,"o":17.92,"t":"2026-04-01T04:00:00Z","v":30032,"vw":17.96484},{"c":18.0569,"h":18.0569,"l":17.8,"n":193,"o":17.8,"t":"2026-04-02T04:00:00Z","v":15328,"vw":17.975967},{"c":17.995,"h":18.07,"l":17.96,"n":158,"o":18.02,"t":"2026-04-06T04:00:00Z","v":16461,"vw":18.007769},{"c":18.06,"h":18.06,"l":17.95,"n":161,"o":18.01,"t":"2026-04-07T04:00:00Z","v":19238,"vw":18.004124},{"c":18.2497,"h":18.25,"l":17.9835,"n":249,"o":18.25,"t":"2026-04-08T04:00:00Z","v":41830,"vw":18.157028},{"c":18.2514,"h":18.39,"l":18.22,"n":165,"o":18.28,"t":"2026-04-09T04:00:00Z","v":11894,"vw":18.289988},{"c":18.3202,"h":18.35,"l":18.28,"n":191,"o":18.28,"t":"2026-04-10T04:00:00Z","v":14813,"vw":18.323171},{"c":18.335,"h":18.405,"l":18.27,"n":168,"o":18.3,"t":"2026-04-13T04:00:00Z","v":22717,"vw":18.300154},{"c":18.3294,"h":18.4395,"l":18.28,"n":152,"o":18.29,"t":"2026-04-14T04:00:00Z","v":23316,"vw":18.337169},{"c":18.1301,"h":18.25,"l":18.07,"n":161,"o":18.25,"t":"2026-04-15T04:00:00Z","v":33750,"vw":18.171647},{"c":18.1897,"h":18.24,"l":18.0738,"n":192,"o":18.13,"t":"2026-04-16T04:00:00Z","v":17789,"vw":18.148433},{"c":18.185,"h":18.21,"l":18.06,"n":315,"o":18.18,"t":"2026-04-17T04:00:00Z","v":86955,"vw":18.191071},{"c":18.2347,"h":18.27,"l":18.1,"n":315,"o":18.17,"t":"2026-04-20T04:00:00Z","v":80864,"vw":18.227602},{"c":17.92,"h":18.23,"l":17.92,"n":411,"o":18.21,"t":"2026-04-21T04:00:00Z","v":71594,"vw":18.011245},{"c":18.038,"h":18.15,"l":18.01,"n":198,"o":18.13,"t":"2026-04-22T04:00:00Z","v":24561,"vw":18.057126},{"c":17.7917,"h":17.91,"l":17.74,"n":227,"o":17.82,"t":"2026-04-23T04:00:00Z","v":65087,"vw":17.809369},{"c":17.725,"h":17.82,"l":17.6442,"n":330,"o":17.82,"t":"2026-04-24T04:00:00Z","v":160166,"vw":17.743033},{"c":17.64,"h":17.72,"l":17.61,"n":181,"o":17.72,"t":"2026-04-27T04:00:00Z","v":20906,"vw":17.656984},{"c":17.4653,"h":17.6,"l":17.42,"n":191,"o":17.58,"t":"2026-04-28T04:00:00Z","v":21799,"vw":17.468336},{"c":17.3918,"h":17.51,"l":17.3918,"n":386,"o":17.49,"t":"2026-04-29T04:00:00Z","v":82570,"vw":17.452104},{"c":17.5944,"h":17.6699,"l":17.57,"n":141,"o":17.58,"t":"2026-04-30T04:00:00Z","v":28219,"vw":17.618178},{"c":17.4194,"h":17.55,"l":17.416,"n":106,"o":17.55,"t":"2026-05-01T04:00:00Z","v":18446,"vw":17.477703},{"c":17.3,"h":17.43,"l":17.29,"n":191,"o":17.36,"t":"2026-05-04T04:00:00Z","v":20246,"vw":17.341896},{"c":17.5314,"h":17.59,"l":17.45,"n":151,"o":17.47,"t":"2026-05-05T04:00:00Z","v":14968,"vw":17.534371},{"c":17.6785,"h":17.75,"l":17.63,"n":215,"o":17.75,"t":"2026-05-06T04:00:00Z","v":159797,"vw":17.693283},{"c":17.3203,"h":17.62,"l":17.3203,"n":295,"o":17.62,"t":"2026-05-07T04:00:00Z","v":40369,"vw":17.443386},{"c":17.4755,"h":17.5297,"l":17.4601,"n":110,"o":17.465,"t":"2026-05-08T04:00:00Z","v":12486,"vw":17.491646},{"c":17.7463,"h":17.77,"l":17.56,"n":203,"o":17.56,"t":"2026-05-11T04:00:00Z","v":28868,"vw":17.744225},{"c":17.916,"h":17.93,"l":17.61,"n":145,"o":17.73,"t":"2026-05-12T04:00:00Z","v":16060,"vw":17.807186},{"c":17.8671,"h":17.93,"l":17.79,"n":161,"o":17.84,"t":"2026-05-13T04:00:00Z","v":25361,"vw":17.875693},{"c":17.6741,"h":17.82,"l":17.63,"n":105,"o":17.82,"t":"2026-05-14T04:00:00Z","v":26094,"vw":17.69679},{"c":17.14,"h":17.31,"l":17.14,"n":555,"o":17.31,"t":"2026-05-15T04:00:00Z","v":137927,"vw":17.164193},{"c":17.1062,"h":17.26,"l":17.0708,"n":207,"o":17.19,"t":"2026-05-18T04:00:00Z","v":26268,"vw":17.153841},{"c":16.8629,"h":16.99,"l":16.82,"n":171,"o":16.99,"t":"2026-05-19T04:00:00Z","v":29416,"vw":16.907869},{"c":17.0085,"h":17.02,"l":16.89,"n":214,"o":16.93,"t":"2026-05-20T04:00:00Z","v":30074,"vw":16.974964},{"c":17.075,"h":17.12,"l":16.87,"n":162,"o":16.9,"t":"2026-05-21T04:00:00Z","v":26806,"vw":16.989016},{"c":17.0681,"h":17.105,"l":16.9887,"n":134,"o":17.1,"t":"2026-05-22T04:00:00Z","v":26712,"vw":17.074733},{"c":17.2587,"h":17.319,"l":17.18,"n":160,"o":17.18,"t":"2026-05-26T04:00:00Z","v":26819,"vw":17.266667},{"c":17.1,"h":17.16,"l":17.05,"n":126,"o":17.09,"t":"2026-05-27T04:00:00Z","v":22848,"vw":17.130736},{"c":17.23,"h":17.26,"l":17.02,"n":133,"o":17.04,"t":"2026-05-28T04:00:00Z","v":35019,"vw":17.168772},{"c":17.1589,"h":17.259,"l":17.12,"n":154,"o":17.17,"t":"2026-05-29T04:00:00Z","v":29669,"vw":17.177055},{"c":17.1584,"h":17.2,"l":17.04,"n":123,"o":17.11,"t":"2026-06-01T04:00:00Z","v":18901,"vw":17.153258},{"c":17.3941,"h":17.42,"l":17.24,"n":114,"o":17.24,"t":"2026-06-02T04:00:00Z","v":18773,"vw":17.380349},{"c":17.3226,"h":17.47,"l":17.31,"n":158,"o":17.34,"t":"2026-06-03T04:00:00Z","v":16857,"vw":17.378571},{"c":17.3426,"h":17.46,"l":17.3,"n":157,"o":17.38,"t":"2026-06-04T04:00:00Z","v":13959,"vw":17.364227},{"c":16.735,"h":17.18,"l":16.71,"n":339,"o":17.18,"t":"2026-06-05T04:00:00Z","v":54117,"vw":17.006068},{"c":16.6453,"h":16.85,"l":16.6453,"n":212,"o":16.85,"t":"2026-06-08T04:00:00Z","v":32252,"vw":16.718726},{"c":16.595,"h":16.725,"l":16.41,"n":214,"o":16.68,"t":"2026-06-09T04:00:00Z","v":150397,"vw":16.568097},{"c":16.34,"h":16.58,"l":16.34,"n":320,"o":16.51,"t":"2026-06-10T04:00:00Z","v":56587,"vw":16.473524},{"c":16.673,"h":16.69,"l":16.42,"n":211,"o":16.43,"t":"2026-06-11T04:00:00Z","v":23764,"vw":16.581397},{"c":16.9771,"h":17.02,"l":16.75,"n":130,"o":16.75,"t":"2026-06-12T04:00:00Z","v":18052,"vw":16.9021},{"c":17.013,"h":17.19,"l":17.013,"n":143,"o":17.12,"t":"2026-06-15T04:00:00Z","v":18767,"vw":17.098522},{"c":17.0653,"h":17.14,"l":17.02,"n":117,"o":17.04,"t":"2026-06-16T04:00:00Z","v":22448,"vw":17.07365},{"c":16.8129,"h":17.205,"l":16.8,"n":140,"o":17.02,"t":"2026-06-17T04:00:00Z","v":11124,"vw":17.037688},{"c":16.6826,"h":16.84,"l":16.6339,"n":142,"o":16.83,"t":"2026-06-18T04:00:00Z","v":12424,"vw":16.752899},{"c":16.455,"h":16.9357,"l":16.42,"n":150,"o":16.78,"t":"2026-06-22T04:00:00Z","v":14166,"vw":16.487274},{"c":16.1341,"h":16.22,"l":16.09,"n":159,"o":16.13,"t":"2026-06-23T04:00:00Z","v":25843,"vw":16.124957},{"c":15.795,"h":15.895,"l":15.74,"n":199,"o":15.79,"t":"2026-06-24T04:00:00Z","v":29788,"vw":15.78767},{"c":15.8575,"h":15.9455,"l":15.775,"n":284,"o":15.83,"t":"2026-06-25T04:00:00Z","v":49016,"vw":15.876268},{"c":15.9496,"h":16.06,"l":15.9199,"n":200,"o":15.95,"t":"2026-06-26T04:00:00Z","v":30589,"vw":15.978032},{"c":15.8923,"h":15.92,"l":15.7894,"n":276,"o":15.92,"t":"2026-06-29T04:00:00Z","v":18684,"vw":15.8706},{"c":15.87,"h":15.93,"l":15.8,"n":191,"o":15.93,"t":"2026-06-30T04:00:00Z","v":46404,"vw":15.883161},{"c":15.7276,"h":15.95,"l":15.7276,"n":391,"o":15.76,"t":"2026-07-01T04:00:00Z","v":257903,"vw":15.888675},{"c":16.1597,"h":16.22,"l":16.04,"n":196,"o":16.04,"t":"2026-07-02T04:00:00Z","v":69421,"vw":16.154603},{"c":16.2469,"h":16.35,"l":16.17,"n":295,"o":16.32,"t":"2026-07-06T04:00:00Z","v":267272,"vw":16.212215},{"c":16.11,"h":16.2791,"l":16.0615,"n":174,"o":16.23,"t":"2026-07-07T04:00:00Z","v":15891,"vw":16.15292},{"c":16.0005,"h":16.05,"l":15.87,"n":290,"o":16.04,"t":"2026-07-08T04:00:00Z","v":46589,"vw":15.974051},{"c":16.0629,"h":16.13,"l":16.05,"n":155,"o":16.13,"t":"2026-07-09T04:00:00Z","v":58615,"vw":16.099565},{"c":16.1474,"h":16.16,"l":16.09,"n":175,"o":16.09,"t":"2026-07-10T04:00:00Z","v":18026,"vw":16.135006},{"c":16.14,"h":16.21,"l":16.115,"n":131,"o":16.16,"t":"2026-07-13T04:00:00Z","v":10071,"vw":16.160345},{"c":16.36,"h":16.51,"l":16.3,"n":236,"o":16.45,"t":"2026-07-14T04:00:00Z","v":31529,"vw":16.361814},{"c":16.245,"h":16.33,"l":16.145,"n":602,"o":16.33,"t":"2026-07-15T04:00:00Z","v":86967,"vw":16.285159},{"c":16.0578,"h":16.13,"l":16.038,"n":145,"o":16.1,"t":"2026-07-16T04:00:00Z","v":11466,"vw":16.090095},{"c":16.175,"h":16.2,"l":16.09,"n":118,"o":16.09,"t":"2026-07-17T04:00:00Z","v":6338,"vw":16.133569},{"c":16.0862,"h":16.15,"l":16.075,"n":128,"o":16.13,"t":"2026-07-20T04:00:00Z","v":17345,"vw":16.120656},{"c":16.35,"h":16.36,"l":16.215,"n":184,"o":16.24,"t":"2026-07-21T04:00:00Z","v":22155,"vw":16.30602},{"c":16.7275,"h":16.7653,"l":16.66,"n":170,"o":16.66,"t":"2026-07-22T04:00:00Z","v":10872,"vw":16.733314},{"c":16.61,"h":16.6599,"l":16.585,"n":136,"o":16.61,"t":"2026-07-23T04:00:00Z","v":37873,"vw":16.607465},{"c":16.6127,"h":16.675,"l":16.61,"n":101,"o":16.61,"t":"2026-07-24T04:00:00Z","v":12090,"vw":16.64815},{"c":16.5206,"h":16.595,"l":16.48,"n":134,"o":16.58,"t":"2026-07-27T04:00:00Z","v":16512,"vw":16.551312},{"c":16.5018,"h":16.54,"l":16.45,"n":105,"o":16.47,"t":"2026-07-28T04:00:00Z","v":9166,"vw":16.497567},{"c":16.45,"h":16.575,"l":16.31,"n":208,"o":16.5,"t":"2026-07-29T04:00:00Z","v":22099,"vw":16.418493},{"c":16.7204,"h":16.74,"l":16.5493,"n":167,"o":16.62,"t":"2026-07-30T04:00:00Z","v":16870,"vw":16.640064},{"c":16.5578,"h":16.61,"l":16.38,"n":189,"o":16.61,"t":"2026-07-31T04:00:00Z","v":52427,"vw":16.566944},{"c":16.5956,"h":16.62,"l":16.47,"n":187,"o":16.58,"t":"2026-08-03T04:00:00Z","v":39972,"vw":16.56301},{"c":16.7496,"h":16.8,"l":16.65,"n":290,"o":16.7,"t":"2026-08-04T04:00:00Z","v":37170,"vw":16.72971},{"c":17.13,"h":17.175,"l":17.08,"n":186,"o":17.14,"t":"2026-08-05T04:00:00Z","v":26246,"vw":17.136046},{"c":17.1694,"h":17.23,"l":17.1,"n":159,"o":17.11,"t":"2026-08-06T04:00:00Z","v":272672,"vw":17.159541},{"c":17.5577,"h":17.6228,"l":17.54,"n":134,"o":17.55,"t":"2026-08-07T04:00:00Z","v":10363,"vw":17.560314},{"c":17.61,"h":17.61,"l":17.34,"n":197,"o":17.47,"t":"2026-08-10T04:00:00Z","v":16020,"vw":17.48159},{"c":17.525,"h":17.585,"l":17.5,"n":186,"o":17.57,"t":"2026-08-11T04:00:00Z","v":14612,"vw":17.549317},{"c":17.5531,"h":17.71,"l":17.52,"n":108,"o":17.71,"t":"2026-08-12T04:00:00Z","v":11454,"vw":17.580108},{"c":17.3895,"h":17.45,"l":17.34,"n":411,"o":17.45,"t":"2026-08-13T04:00:00Z","v":65605,"vw":17.383187},{"c":17.4655,"h":17.525,"l":17.42,"n":111,"o":17.42,"t":"2026-08-14T04:00:00Z","v":26702,"vw":17.482071},{"c":17.6209,"h":17.66,"l":17.5362,"n":227,"o":17.57,"t":"2026-08-17T04:00:00Z","v":17219,"vw":17.606479},{"c":17.5668,"h":17.7,"l":17.55,"n":202,"o":17.66,"t":"2026-08-18T04:00:00Z","v":52433,"vw":17.599569},{"c":18.17,"h":18.25,"l":17.93,"n":186,"o":17.93,"t":"2026-08-19T04:00:00Z","v":26607,"vw":18.144098},{"c":18.5666,"h":18.6,"l":18.21,"n":217,"o":18.21,"t":"2026-08-20T04:00:00Z","v":17264,"vw":18.508926},{"c":18.8824,"h":18.89,"l":18.83,"n":140,"o":18.86,"t":"2026-08-21T04:00:00Z","v":17275,"vw":18.850872},{"c":18.855,"h":18.9,"l":18.765,"n":221,"o":18.88,"t":"2026-08-24T04:00:00Z","v":30438,"vw":18.854585},{"c":18.8829,"h":18.89,"l":18.61,"n":243,"o":18.68,"t":"2026-08-25T04:00:00Z","v":30551,"vw":18.773125},{"c":18.6828,"h":18.85,"l":18.675,"n":207,"o":18.82,"t":"2026-08-26T04:00:00Z","v":15830,"vw":18.786617},{"c":18.6108,"h":18.6287,"l":18.52,"n":166,"o":18.61,"t":"2026-08-27T04:00:00Z","v":14630,"vw":18.601898},{"c":18.4072,"h":18.72,"l":18.34,"n":191,"o":18.71,"t":"2026-08-28T04:00:00Z","v":20337,"vw":18.516439},{"c":18.3908,"h":18.43,"l":18.29,"n":173,"o":18.43,"t":"2026-08-31T04:00:00Z","v":20146,"vw":18.323508},{"c":18.2207,"h":18.365,"l":18.22,"n":168,"o":18.23,"t":"2026-09-01T04:00:00Z","v":28564,"vw":18.25072},{"c":18.3553,"h":18.36,"l":18.3,"n":108,"o":18.31,"t":"2026-09-02T04:00:00Z","v":10716,"vw":18.32588},{"c":18.66,"h":18.66,"l":18.53,"n":156,"o":18.63,"t":"2026-09-03T04:00:00Z","v":13007,"vw":18.624368},{"c":18.4418,"h":18.5081,"l":18.43,"n":154,"o":18.44,"t":"2026-09-04T04:00:00Z","v":10026,"vw":18.456467},{"c":18.48,"h":18.615,"l":18.46,"n":115,"o":18.47,"t":"2026-09-08T04:00:00Z","v":10899,"vw":18.528977},{"c":18.6054,"h":18.8,"l":18.58,"n":255,"o":18.71,"t":"2026-09-09T04:00:00Z","v":19831,"vw":18.634823},{"c":18.2558,"h":18.43,"l":18.24,"n":202,"o":18.42,"t":"2026-09-10T04:00:00Z","v":22273,"vw":18.34611},{"c":18.2405,"h":18.41,"l":18.2101,"n":143,"o":18.39,"t":"2026-09-11T04:00:00Z","v":14299,"vw":18.308012},{"c":17.9588,"h":18.05,"l":17.9201,"n":186,"o":18.05,"t":"2026-09-14T04:00:00Z","v":31416,"vw":18.007626},{"c":18.0796,"h":18.1016,"l":17.96,"n":119,"o":17.99,"t":"2026-09-15T04:00:00Z","v":10335,"vw":18.030392},{"c":17.9219,"h":18.18,"l":17.82,"n":157,"o":18.17,"t":"2026-09-16T04:00:00Z","v":14038,"vw":18.049772},{"c":18.1714,"h":18.2199,"l":18.12,"n":178,"o":18.14,"t":"2026-09-17T04:00:00Z","v":21669,"vw":18.165532},{"c":17.9652,"h":18.06,"l":17.9032,"n":113,"o":18.06,"t":"2026-09-18T04:00:00Z","v":16777,"vw":17.967035},{"c":17.81,"h":18.01,"l":17.8,"n":121,"o":18.01,"t":"2026-09-21T04:00:00Z","v":10683,"vw":17.861105},{"c":17.9941,"h":18.03,"l":17.8,"n":131,"o":17.8,"t":"2026-09-22T04:00:00Z","v":16677,"vw":17.928536},{"c":17.5911,"h":17.73,"l":17.59,"n":94,"o":17.73,"t":"2026-09-23T04:00:00Z","v":7344,"vw":17.638262},{"c":17.4127,"h":17.51,"l":17.38,"n":143,"o":17.51,"t":"2026-09-24T04:00:00Z","v":7278,"vw":17.421503},{"c":17.4084,"h":17.42,"l":17.29,"n":83,"o":17.42,"t":"2026-09-25T04:00:00Z","v":11132,"vw":17.350843},{"c":16.945,"h":17.065,"l":16.93,"n":158,"o":17.04,"t":"2026-09-28T04:00:00Z","v":10128,"vw":17.030101},{"c":16.93,"h":16.961,"l":16.85,"n":195,"o":16.89,"t":"2026-09-29T04:00:00Z","v":12516,"vw":16.898129},{"c":16.7838,"h":16.96,"l":16.78,"n":153,"o":16.96,"t":"2026-09-30T04:00:00Z","v":23152,"vw":16.840445},{"c":16.6203,"h":16.72,"l":16.5601,"n":188,"o":16.72,"t":"2026-10-01T04:00:00Z","v":8026,"vw":16.60241},{"c":16.7301,"h":16.77,"l":16.62,"n":143,"o":16.71,"t":"2026-10-02T04:00:00Z","v":9267,"vw":16.702303},{"c":16.7103,"h":16.7599,"l":16.61,"n":113,"o":16.71,"t":"2026-10-05T04:00:00Z","v":10877,"vw":16.680125},{"c":16.8172,"h":16.8451,"l":16.6739,"n":119,"o":16.74,"t":"2026-10-06T04:00:00Z","v":15065,"vw":16.784847},{"c":16.5265,"h":16.58,"l":16.51,"n":182,"o":16.58,"t":"2026-10-07T04:00:00Z","v":22542,"vw":16.54742},{"c":16.6727,"h":16.688,"l":16.54,"n":101,"o":16.54,"t":"2026-10-08T04:00:00Z","v":9047,"vw":16.594809},{"c":16.87,"h":16.98,"l":16.85,"n":141,"o":16.87,"t":"2026-10-09T04:00:00Z","v":9273,"vw":16.903245},{"c":16.91,"h":16.91,"l":16.86,"n":78,"o":16.87,"t":"2026-10-12T04:00:00Z","v":5826,"vw":16.87758},{"c":16.9847,"h":17.09,"l":16.8872,"n":143,"o":17.04,"t":"2026-10-13T04:00:00Z","v":12184,"vw":16.968175},{"c":16.7554,"h":16.86,"l":16.7,"n":392,"o":16.86,"t":"2026-10-14T04:00:00Z","v":41027,"vw":16.735959},{"c":17.03,"h":17.03,"l":16.89,"n":97,"o":17,"t":"2026-10-15T04:00:00Z","v":9797,"vw":16.983811},{"c":17.2,"h":17.26,"l":17.08,"n":96,"o":17.08,"t":"2026-10-16T04:00:00Z","v":7931,"vw":17.188433},{"c":16.9507,"h":17.09,"l":16.9507,"n":76,"o":17.09,"t":"2026-10-19T04:00:00Z","v":79623,"vw":16.989092},{"c":17.04,"h":17.1,"l":16.97,"n":86,"o":16.97,"t":"2026-10-20T04:00:00Z","v":11034,"vw":17.044706},{"c":17.0451,"h":17.095,"l":16.991,"n":173,"o":17.095,"t":"2026-10-21T04:00:00Z","v":14867,"vw":17.052158},{"c":16.854,"h":16.89,"l":16.77,"n":104,"o":16.89,"t":"2026-10-22T04:00:00Z","v":12245,"vw":16.820948}],"volatilityBars":[{"c":17.8001,"h":17.8001,"l":17.8,"n":9,"o":17.8,"t":"2026-09-22T13:30:00Z","v":1071,"vw":17.800011},{"c":17.875,"h":17.875,"l":17.86,"n":3,"o":17.86,"t":"2026-09-22T14:15:00Z","v":891,"vw":17.871644},{"c":17.869,"h":17.869,"l":17.84,"n":8,"o":17.84,"t":"2026-09-22T14:45:00Z","v":1920,"vw":17.860402},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-09-22T15:00:00Z","v":200,"vw":17.87},{"c":17.845,"h":17.845,"l":17.845,"n":1,"o":17.845,"t":"2026-09-22T15:45:00Z","v":354,"vw":17.845},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-09-22T16:00:00Z","v":144,"vw":17.87},{"c":17.8999,"h":17.8999,"l":17.8999,"n":1,"o":17.8999,"t":"2026-09-22T16:30:00Z","v":566,"vw":17.8999},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-09-22T16:45:00Z","v":102,"vw":17.89},{"c":17.9,"h":17.9,"l":17.895,"n":7,"o":17.895,"t":"2026-09-22T17:15:00Z","v":439,"vw":17.89625},{"c":17.95,"h":17.95,"l":17.93,"n":7,"o":17.93,"t":"2026-09-22T17:45:00Z","v":3386,"vw":17.944232},{"c":17.97,"h":17.97,"l":17.94,"n":3,"o":17.94,"t":"2026-09-22T18:00:00Z","v":300,"vw":17.96},{"c":17.98,"h":17.9848,"l":17.98,"n":5,"o":17.98,"t":"2026-09-22T18:15:00Z","v":3085,"vw":17.980305},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-09-22T18:45:00Z","v":200,"vw":17.98},{"c":17.98,"h":17.98,"l":17.98,"n":8,"o":17.98,"t":"2026-09-22T19:00:00Z","v":1046,"vw":17.98},{"c":17.99,"h":17.995,"l":17.985,"n":4,"o":17.995,"t":"2026-09-22T19:15:00Z","v":405,"vw":17.99},{"c":18.03,"h":18.03,"l":17.995,"n":5,"o":17.995,"t":"2026-09-22T19:30:00Z","v":764,"vw":18.014528},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-09-22T19:45:00Z","v":400,"vw":18.01},{"c":17.63,"h":17.73,"l":17.63,"n":14,"o":17.73,"t":"2026-09-23T13:30:00Z","v":1290,"vw":17.683026},{"c":17.6309,"h":17.6309,"l":17.6309,"n":1,"o":17.6309,"t":"2026-09-23T14:30:00Z","v":425,"vw":17.6309},{"c":17.63,"h":17.65,"l":17.63,"n":3,"o":17.65,"t":"2026-09-23T14:45:00Z","v":1600,"vw":17.6425},{"c":17.6233,"h":17.6233,"l":17.6233,"n":2,"o":17.6233,"t":"2026-09-23T15:15:00Z","v":380,"vw":17.6233},{"c":17.59,"h":17.6,"l":17.59,"n":4,"o":17.6,"t":"2026-09-23T15:30:00Z","v":689,"vw":17.591935},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-23T16:00:00Z","v":120,"vw":17.6},{"c":17.638,"h":17.638,"l":17.638,"n":1,"o":17.638,"t":"2026-09-23T18:00:00Z","v":1051,"vw":17.638},{"c":17.6294,"h":17.6294,"l":17.6294,"n":2,"o":17.6294,"t":"2026-09-23T19:15:00Z","v":549,"vw":17.6294},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-09-23T19:45:00Z","v":200,"vw":17.59},{"c":17.49,"h":17.51,"l":17.49,"n":9,"o":17.51,"t":"2026-09-24T13:30:00Z","v":567,"vw":17.501342},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-09-24T14:15:00Z","v":537,"vw":17.42},{"c":17.4,"h":17.405,"l":17.4,"n":4,"o":17.405,"t":"2026-09-24T14:45:00Z","v":553,"vw":17.403677},{"c":17.4201,"h":17.4201,"l":17.4201,"n":1,"o":17.4201,"t":"2026-09-24T16:15:00Z","v":1016,"vw":17.4201},{"c":17.425,"h":17.425,"l":17.425,"n":1,"o":17.425,"t":"2026-09-24T17:00:00Z","v":817,"vw":17.425},{"c":17.39,"h":17.39,"l":17.38,"n":6,"o":17.38,"t":"2026-09-24T17:45:00Z","v":839,"vw":17.38872},{"c":17.415,"h":17.415,"l":17.415,"n":2,"o":17.415,"t":"2026-09-24T18:45:00Z","v":293,"vw":17.415},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-09-24T19:30:00Z","v":119,"vw":17.42},{"c":17.4,"h":17.4299,"l":17.4,"n":8,"o":17.4299,"t":"2026-09-24T19:45:00Z","v":1055,"vw":17.420498},{"c":17.4,"h":17.42,"l":17.4,"n":7,"o":17.42,"t":"2026-09-25T13:30:00Z","v":677,"vw":17.411293},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-09-25T13:45:00Z","v":285,"vw":17.35},{"c":17.3,"h":17.3,"l":17.29,"n":4,"o":17.29,"t":"2026-09-25T14:15:00Z","v":618,"vw":17.293706},{"c":17.305,"h":17.31,"l":17.305,"n":2,"o":17.31,"t":"2026-09-25T14:30:00Z","v":3350,"vw":17.306269},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-25T15:30:00Z","v":100,"vw":17.35},{"c":17.38,"h":17.38,"l":17.36,"n":3,"o":17.36,"t":"2026-09-25T18:30:00Z","v":5093,"vw":17.379215},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-25T19:00:00Z","v":100,"vw":17.4},{"c":16.98,"h":17.04,"l":16.98,"n":13,"o":17.02,"t":"2026-09-28T13:30:00Z","v":1604,"vw":17.023627},{"c":17.06,"h":17.065,"l":17.055,"n":18,"o":17.065,"t":"2026-09-28T14:15:00Z","v":3330,"vw":17.061434},{"c":17.02,"h":17.02,"l":16.97,"n":5,"o":16.97,"t":"2026-09-28T16:15:00Z","v":356,"vw":17.000683},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-09-28T16:45:00Z","v":500,"vw":17.01},{"c":17.04,"h":17.04,"l":17.005,"n":13,"o":17.005,"t":"2026-09-28T17:00:00Z","v":923,"vw":17.015115},{"c":17.0095,"h":17.0095,"l":17.0095,"n":4,"o":17.0095,"t":"2026-09-28T17:45:00Z","v":783,"vw":17.0095},{"c":16.961,"h":16.9798,"l":16.961,"n":2,"o":16.9798,"t":"2026-09-28T19:15:00Z","v":230,"vw":16.971626},{"c":16.93,"h":16.96,"l":16.93,"n":9,"o":16.96,"t":"2026-09-28T19:45:00Z","v":709,"vw":16.945075},{"c":16.89,"h":16.89,"l":16.89,"n":3,"o":16.89,"t":"2026-09-29T13:15:00Z","v":334,"vw":16.89},{"c":16.86,"h":16.89,"l":16.86,"n":7,"o":16.89,"t":"2026-09-29T13:30:00Z","v":2797,"vw":16.882653},{"c":16.9607,"h":16.961,"l":16.9607,"n":5,"o":16.961,"t":"2026-09-29T14:00:00Z","v":1670,"vw":16.960916},{"c":16.8894,"h":16.8894,"l":16.8894,"n":1,"o":16.8894,"t":"2026-09-29T15:45:00Z","v":258,"vw":16.8894},{"c":16.89,"h":16.89,"l":16.8801,"n":7,"o":16.8801,"t":"2026-09-29T16:15:00Z","v":649,"vw":16.88526},{"c":16.885,"h":16.885,"l":16.885,"n":2,"o":16.885,"t":"2026-09-29T16:45:00Z","v":166,"vw":16.885},{"c":16.85,"h":16.8699,"l":16.85,"n":6,"o":16.8699,"t":"2026-09-29T17:00:00Z","v":1192,"vw":16.854764},{"c":16.895,"h":16.895,"l":16.86,"n":5,"o":16.86,"t":"2026-09-29T18:00:00Z","v":442,"vw":16.884426},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-09-29T18:15:00Z","v":124,"vw":16.9},{"c":16.8905,"h":16.8905,"l":16.8905,"n":2,"o":16.8905,"t":"2026-09-29T18:30:00Z","v":1124,"vw":16.8905},{"c":16.915,"h":16.915,"l":16.9,"n":5,"o":16.915,"t":"2026-09-29T19:45:00Z","v":629,"vw":16.912},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-09-29T20:00:00Z","v":118,"vw":16.93},{"c":16.93,"h":16.96,"l":16.93,"n":25,"o":16.96,"t":"2026-09-30T13:30:00Z","v":3664,"vw":16.951768},{"c":16.8901,"h":16.91,"l":16.89,"n":12,"o":16.895,"t":"2026-09-30T13:45:00Z","v":1452,"vw":16.894155},{"c":16.93,"h":16.93,"l":16.91,"n":13,"o":16.91,"t":"2026-09-30T14:00:00Z","v":1149,"vw":16.91269},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-09-30T14:15:00Z","v":100,"vw":16.94},{"c":16.9,"h":16.91,"l":16.9,"n":3,"o":16.909,"t":"2026-09-30T14:45:00Z","v":979,"vw":16.908611},{"c":16.835,"h":16.84,"l":16.835,"n":2,"o":16.84,"t":"2026-09-30T15:15:00Z","v":700,"vw":16.835714},{"c":16.8499,"h":16.8499,"l":16.8499,"n":1,"o":16.8499,"t":"2026-09-30T15:45:00Z","v":154,"vw":16.8499},{"c":16.84,"h":16.85,"l":16.84,"n":3,"o":16.84,"t":"2026-09-30T16:00:00Z","v":683,"vw":16.841464},{"c":16.84,"h":16.84,"l":16.84,"n":11,"o":16.84,"t":"2026-09-30T17:00:00Z","v":2300,"vw":16.84},{"c":16.829,"h":16.829,"l":16.829,"n":4,"o":16.829,"t":"2026-09-30T18:15:00Z","v":300,"vw":16.829},{"c":16.79,"h":16.79,"l":16.78,"n":15,"o":16.79,"t":"2026-09-30T19:30:00Z","v":10605,"vw":16.789906},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-09-30T19:45:00Z","v":100,"vw":16.78},{"c":16.675,"h":16.72,"l":16.675,"n":5,"o":16.72,"t":"2026-10-01T13:30:00Z","v":418,"vw":16.708831},{"c":16.65,"h":16.65,"l":16.59,"n":6,"o":16.62,"t":"2026-10-01T13:45:00Z","v":694,"vw":16.603783},{"c":16.595,"h":16.595,"l":16.565,"n":7,"o":16.565,"t":"2026-10-01T14:00:00Z","v":1239,"vw":16.569886},{"c":16.59,"h":16.59,"l":16.585,"n":7,"o":16.585,"t":"2026-10-01T14:15:00Z","v":447,"vw":16.588165},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-10-01T14:45:00Z","v":279,"vw":16.59},{"c":16.57,"h":16.57,"l":16.5601,"n":4,"o":16.57,"t":"2026-10-01T15:00:00Z","v":340,"vw":16.5667},{"c":16.595,"h":16.595,"l":16.595,"n":1,"o":16.595,"t":"2026-10-01T15:45:00Z","v":146,"vw":16.595},{"c":16.5749,"h":16.5749,"l":16.5749,"n":1,"o":16.5749,"t":"2026-10-01T16:30:00Z","v":150,"vw":16.5749},{"c":16.5839,"h":16.5983,"l":16.5839,"n":2,"o":16.5983,"t":"2026-10-01T16:45:00Z","v":200,"vw":16.5911},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-01T17:00:00Z","v":100,"vw":16.59},{"c":16.64,"h":16.64,"l":16.64,"n":2,"o":16.64,"t":"2026-10-01T17:30:00Z","v":202,"vw":16.64},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-01T18:15:00Z","v":120,"vw":16.63},{"c":16.615,"h":16.615,"l":16.6,"n":2,"o":16.6,"t":"2026-10-01T18:30:00Z","v":1000,"vw":16.6075},{"c":16.605,"h":16.605,"l":16.605,"n":2,"o":16.605,"t":"2026-10-01T19:00:00Z","v":321,"vw":16.605},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-01T19:15:00Z","v":100,"vw":16.61},{"c":16.615,"h":16.615,"l":16.615,"n":1,"o":16.615,"t":"2026-10-01T19:45:00Z","v":300,"vw":16.615},{"c":16.74,"h":16.74,"l":16.71,"n":9,"o":16.71,"t":"2026-10-02T13:30:00Z","v":1021,"vw":16.736839},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-10-02T14:15:00Z","v":829,"vw":16.77},{"c":16.765,"h":16.765,"l":16.765,"n":3,"o":16.765,"t":"2026-10-02T14:45:00Z","v":796,"vw":16.765},{"c":16.62,"h":16.7,"l":16.62,"n":6,"o":16.7,"t":"2026-10-02T15:15:00Z","v":504,"vw":16.672208},{"c":16.64,"h":16.64,"l":16.64,"n":3,"o":16.64,"t":"2026-10-02T15:30:00Z","v":805,"vw":16.64},{"c":16.63,"h":16.63,"l":16.63,"n":6,"o":16.63,"t":"2026-10-02T15:45:00Z","v":491,"vw":16.63},{"c":16.66,"h":16.67,"l":16.66,"n":4,"o":16.67,"t":"2026-10-02T17:15:00Z","v":700,"vw":16.661563},{"c":16.6785,"h":16.6785,"l":16.6785,"n":1,"o":16.6785,"t":"2026-10-02T17:30:00Z","v":120,"vw":16.6785},{"c":16.68,"h":16.68,"l":16.68,"n":7,"o":16.68,"t":"2026-10-02T17:45:00Z","v":800,"vw":16.68},{"c":16.7,"h":16.705,"l":16.69,"n":7,"o":16.705,"t":"2026-10-02T18:15:00Z","v":1041,"vw":16.701005},{"c":16.704,"h":16.704,"l":16.704,"n":2,"o":16.704,"t":"2026-10-02T18:30:00Z","v":484,"vw":16.704},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-02T19:30:00Z","v":100,"vw":16.72},{"c":16.62,"h":16.71,"l":16.61,"n":27,"o":16.71,"t":"2026-10-05T13:30:00Z","v":4110,"vw":16.638473},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-05T14:15:00Z","v":466,"vw":16.64},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-05T14:30:00Z","v":100,"vw":16.64},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-05T15:15:00Z","v":377,"vw":16.64},{"c":16.685,"h":16.685,"l":16.685,"n":1,"o":16.685,"t":"2026-10-05T15:30:00Z","v":300,"vw":16.685},{"c":16.6901,"h":16.6901,"l":16.6901,"n":2,"o":16.6901,"t":"2026-10-05T15:45:00Z","v":635,"vw":16.6901},{"c":16.698,"h":16.698,"l":16.698,"n":1,"o":16.698,"t":"2026-10-05T16:15:00Z","v":162,"vw":16.698},{"c":16.705,"h":16.705,"l":16.705,"n":1,"o":16.705,"t":"2026-10-05T16:45:00Z","v":262,"vw":16.705},{"c":16.6927,"h":16.6927,"l":16.6927,"n":1,"o":16.6927,"t":"2026-10-05T17:30:00Z","v":168,"vw":16.6927},{"c":16.7399,"h":16.7399,"l":16.7399,"n":2,"o":16.7399,"t":"2026-10-05T18:00:00Z","v":285,"vw":16.7399},{"c":16.745,"h":16.745,"l":16.745,"n":1,"o":16.745,"t":"2026-10-05T19:00:00Z","v":593,"vw":16.745},{"c":16.7599,"h":16.7599,"l":16.73,"n":19,"o":16.73,"t":"2026-10-05T19:15:00Z","v":2371,"vw":16.732001},{"c":16.735,"h":16.735,"l":16.735,"n":1,"o":16.735,"t":"2026-10-05T19:30:00Z","v":139,"vw":16.735},{"c":16.74,"h":16.74,"l":16.74,"n":4,"o":16.74,"t":"2026-10-06T13:30:00Z","v":203,"vw":16.74},{"c":16.71,"h":16.71,"l":16.6739,"n":18,"o":16.6801,"t":"2026-10-06T13:45:00Z","v":3041,"vw":16.690697},{"c":16.72,"h":16.739,"l":16.72,"n":8,"o":16.725,"t":"2026-10-06T14:15:00Z","v":1689,"vw":16.727266},{"c":16.8299,"h":16.83,"l":16.8299,"n":6,"o":16.83,"t":"2026-10-06T15:15:00Z","v":512,"vw":16.82995},{"c":16.8451,"h":16.8451,"l":16.83,"n":7,"o":16.831,"t":"2026-10-06T15:30:00Z","v":2500,"vw":16.835283},{"c":16.828,"h":16.84,"l":16.828,"n":2,"o":16.84,"t":"2026-10-06T16:15:00Z","v":908,"vw":16.83593},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-06T17:00:00Z","v":702,"vw":16.82},{"c":16.8225,"h":16.8225,"l":16.8225,"n":1,"o":16.8225,"t":"2026-10-06T17:45:00Z","v":480,"vw":16.8225},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-06T18:00:00Z","v":500,"vw":16.83},{"c":16.8207,"h":16.8207,"l":16.8207,"n":1,"o":16.8207,"t":"2026-10-06T18:30:00Z","v":1053,"vw":16.8207},{"c":16.835,"h":16.838,"l":16.835,"n":2,"o":16.838,"t":"2026-10-06T19:00:00Z","v":685,"vw":16.83648},{"c":16.8001,"h":16.8001,"l":16.8001,"n":1,"o":16.8001,"t":"2026-10-06T19:30:00Z","v":590,"vw":16.8001},{"c":16.8001,"h":16.8099,"l":16.8001,"n":2,"o":16.8099,"t":"2026-10-06T19:45:00Z","v":873,"vw":16.801234},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-07T13:15:00Z","v":130,"vw":16.59},{"c":16.57,"h":16.58,"l":16.57,"n":19,"o":16.58,"t":"2026-10-07T13:30:00Z","v":3547,"vw":16.577204},{"c":16.5495,"h":16.5495,"l":16.5274,"n":3,"o":16.5274,"t":"2026-10-07T14:15:00Z","v":417,"vw":16.539884},{"c":16.5499,"h":16.5499,"l":16.5499,"n":1,"o":16.5499,"t":"2026-10-07T14:45:00Z","v":272,"vw":16.5499},{"c":16.5399,"h":16.5399,"l":16.5399,"n":2,"o":16.5399,"t":"2026-10-07T15:15:00Z","v":6538,"vw":16.5399},{"c":16.5391,"h":16.5391,"l":16.5391,"n":1,"o":16.5391,"t":"2026-10-07T15:45:00Z","v":211,"vw":16.5391},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-07T16:30:00Z","v":125,"vw":16.55},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-07T16:45:00Z","v":100,"vw":16.54},{"c":16.56,"h":16.5602,"l":16.56,"n":6,"o":16.5602,"t":"2026-10-07T17:00:00Z","v":902,"vw":16.5601},{"c":16.5401,"h":16.545,"l":16.5401,"n":5,"o":16.545,"t":"2026-10-07T17:30:00Z","v":307,"vw":16.542502},{"c":16.52,"h":16.53,"l":16.52,"n":8,"o":16.53,"t":"2026-10-07T17:45:00Z","v":312,"vw":16.525},{"c":16.54,"h":16.55,"l":16.54,"n":39,"o":16.55,"t":"2026-10-07T18:00:00Z","v":5612,"vw":16.548386},{"c":16.535,"h":16.55,"l":16.5201,"n":3,"o":16.5201,"t":"2026-10-07T18:30:00Z","v":1000,"vw":16.53652},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-07T19:00:00Z","v":101,"vw":16.54},{"c":16.525,"h":16.53,"l":16.51,"n":10,"o":16.53,"t":"2026-10-07T19:30:00Z","v":1541,"vw":16.519946},{"c":16.5358,"h":16.5358,"l":16.5358,"n":1,"o":16.5358,"t":"2026-10-07T19:45:00Z","v":563,"vw":16.5358},{"c":16.595,"h":16.595,"l":16.54,"n":17,"o":16.54,"t":"2026-10-08T13:30:00Z","v":4688,"vw":16.588358},{"c":16.63,"h":16.65,"l":16.63,"n":4,"o":16.65,"t":"2026-10-08T14:00:00Z","v":328,"vw":16.642308},{"c":16.65,"h":16.66,"l":16.65,"n":4,"o":16.66,"t":"2026-10-08T14:30:00Z","v":411,"vw":16.65375},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-08T15:00:00Z","v":100,"vw":16.61},{"c":16.5701,"h":16.5701,"l":16.57,"n":5,"o":16.57,"t":"2026-10-08T15:15:00Z","v":810,"vw":16.570087},{"c":16.576474,"h":16.576474,"l":16.576474,"n":1,"o":16.576474,"t":"2026-10-08T16:15:00Z","v":1200,"vw":16.576474},{"c":16.675,"h":16.688,"l":16.675,"n":3,"o":16.688,"t":"2026-10-08T17:45:00Z","v":377,"vw":16.683713},{"c":16.6722,"h":16.6722,"l":16.6722,"n":2,"o":16.6722,"t":"2026-10-08T19:45:00Z","v":108,"vw":16.6722},{"c":16.93,"h":16.93,"l":16.87,"n":3,"o":16.88,"t":"2026-10-09T13:30:00Z","v":882,"vw":16.89907},{"c":16.95,"h":16.97,"l":16.95,"n":10,"o":16.97,"t":"2026-10-09T14:00:00Z","v":1002,"vw":16.958},{"c":16.92,"h":16.95,"l":16.92,"n":6,"o":16.95,"t":"2026-10-09T14:15:00Z","v":511,"vw":16.932},{"c":16.92,"h":16.93,"l":16.92,"n":5,"o":16.92,"t":"2026-10-09T14:30:00Z","v":397,"vw":16.923333},{"c":16.93,"h":16.94,"l":16.93,"n":4,"o":16.93,"t":"2026-10-09T14:45:00Z","v":400,"vw":16.9325},{"c":16.95,"h":16.95,"l":16.94,"n":4,"o":16.94,"t":"2026-10-09T15:00:00Z","v":314,"vw":16.946667},{"c":16.98,"h":16.98,"l":16.97,"n":6,"o":16.97,"t":"2026-10-09T15:15:00Z","v":412,"vw":16.977396},{"c":16.885,"h":16.885,"l":16.885,"n":2,"o":16.885,"t":"2026-10-09T16:45:00Z","v":837,"vw":16.885},{"c":16.8501,"h":16.875,"l":16.85,"n":8,"o":16.875,"t":"2026-10-09T18:45:00Z","v":1970,"vw":16.854463},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-09T19:30:00Z","v":107,"vw":16.87},{"c":16.86,"h":16.86,"l":16.86,"n":3,"o":16.86,"t":"2026-10-09T19:45:00Z","v":114,"vw":16.86},{"c":16.87,"h":16.87,"l":16.87,"n":3,"o":16.87,"t":"2026-10-09T20:00:00Z","v":325,"vw":16.87},{"c":16.87,"h":16.87,"l":16.87,"n":5,"o":16.87,"t":"2026-10-12T13:30:00Z","v":1390,"vw":16.87},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-12T14:00:00Z","v":462,"vw":16.89},{"c":16.89,"h":16.89,"l":16.89,"n":4,"o":16.89,"t":"2026-10-12T14:15:00Z","v":856,"vw":16.89},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-12T16:15:00Z","v":181,"vw":16.88},{"c":16.8799,"h":16.8799,"l":16.8799,"n":1,"o":16.8799,"t":"2026-10-12T17:15:00Z","v":144,"vw":16.8799},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-12T18:30:00Z","v":135,"vw":16.87},{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-10-12T19:00:00Z","v":1006,"vw":16.86},{"c":16.86,"h":16.86,"l":16.86,"n":3,"o":16.86,"t":"2026-10-12T19:15:00Z","v":210,"vw":16.86},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-12T19:30:00Z","v":148,"vw":16.88},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-12T19:45:00Z","v":255,"vw":16.9},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-12T20:00:00Z","v":279,"vw":16.91},{"c":17.09,"h":17.09,"l":17.04,"n":3,"o":17.04,"t":"2026-10-13T13:30:00Z","v":452,"vw":17.052755},{"c":17.03,"h":17.03,"l":17.02,"n":13,"o":17.03,"t":"2026-10-13T13:45:00Z","v":1207,"vw":17.028341},{"c":16.9522,"h":16.9522,"l":16.94,"n":2,"o":16.94,"t":"2026-10-13T14:00:00Z","v":1028,"vw":16.944344},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-13T14:45:00Z","v":1000,"vw":16.95},{"c":16.945,"h":16.945,"l":16.93,"n":14,"o":16.94,"t":"2026-10-13T15:00:00Z","v":1750,"vw":16.936163},{"c":16.9,"h":16.91,"l":16.9,"n":14,"o":16.91,"t":"2026-10-13T15:45:00Z","v":1054,"vw":16.903126},{"c":16.89,"h":16.89,"l":16.8872,"n":2,"o":16.8872,"t":"2026-10-13T16:30:00Z","v":382,"vw":16.888901},{"c":16.92,"h":16.93,"l":16.92,"n":4,"o":16.93,"t":"2026-10-13T17:45:00Z","v":301,"vw":16.923333},{"c":16.99,"h":16.99,"l":16.98,"n":2,"o":16.98,"t":"2026-10-13T18:00:00Z","v":316,"vw":16.986835},{"c":17.005,"h":17.005,"l":17.005,"n":1,"o":17.005,"t":"2026-10-13T19:00:00Z","v":100,"vw":17.005},{"c":16.9902,"h":17,"l":16.99,"n":15,"o":17,"t":"2026-10-13T19:15:00Z","v":2700,"vw":16.990604},{"c":16.9701,"h":17,"l":16.97,"n":9,"o":17,"t":"2026-10-13T19:45:00Z","v":829,"vw":16.982886},{"c":16.825,"h":16.86,"l":16.82,"n":8,"o":16.86,"t":"2026-10-14T13:30:00Z","v":723,"vw":16.837806},{"c":16.74,"h":16.74,"l":16.73,"n":33,"o":16.74,"t":"2026-10-14T14:15:00Z","v":4398,"vw":16.733862},{"c":16.73,"h":16.73,"l":16.73,"n":17,"o":16.73,"t":"2026-10-14T14:30:00Z","v":3573,"vw":16.73},{"c":16.74,"h":16.75,"l":16.74,"n":15,"o":16.74,"t":"2026-10-14T14:45:00Z","v":1399,"vw":16.748462},{"c":16.7208,"h":16.7208,"l":16.7208,"n":1,"o":16.7208,"t":"2026-10-14T15:00:00Z","v":597,"vw":16.7208},{"c":16.72,"h":16.73,"l":16.72,"n":2,"o":16.73,"t":"2026-10-14T15:30:00Z","v":220,"vw":16.724545},{"c":16.72,"h":16.72,"l":16.71,"n":7,"o":16.71,"t":"2026-10-14T16:15:00Z","v":1362,"vw":16.710911},{"c":16.7272,"h":16.7272,"l":16.7272,"n":2,"o":16.7272,"t":"2026-10-14T16:45:00Z","v":109,"vw":16.7272},{"c":16.725,"h":16.725,"l":16.7,"n":38,"o":16.7,"t":"2026-10-14T18:00:00Z","v":3061,"vw":16.709303},{"c":16.74,"h":16.75,"l":16.73,"n":114,"o":16.75,"t":"2026-10-14T18:15:00Z","v":18718,"vw":16.737257},{"c":16.735,"h":16.74,"l":16.735,"n":17,"o":16.74,"t":"2026-10-14T18:30:00Z","v":2348,"vw":16.737367},{"c":16.74,"h":16.74,"l":16.74,"n":2,"o":16.74,"t":"2026-10-14T18:45:00Z","v":307,"vw":16.74},{"c":16.7563,"h":16.76,"l":16.7563,"n":4,"o":16.76,"t":"2026-10-14T19:15:00Z","v":1110,"vw":16.756973},{"c":16.74,"h":16.75,"l":16.73,"n":17,"o":16.75,"t":"2026-10-14T19:30:00Z","v":1468,"vw":16.742165},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-14T19:45:00Z","v":100,"vw":16.75},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T13:30:00Z","v":803,"vw":17},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-15T13:45:00Z","v":140,"vw":16.9},{"c":16.9006,"h":16.9006,"l":16.89,"n":2,"o":16.89,"t":"2026-10-15T14:15:00Z","v":675,"vw":16.89903},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-10-15T14:45:00Z","v":260,"vw":16.98},{"c":16.9999,"h":17,"l":16.985,"n":8,"o":16.9995,"t":"2026-10-15T15:15:00Z","v":2194,"vw":16.997337},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-15T15:30:00Z","v":163,"vw":16.98},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-15T16:00:00Z","v":100,"vw":16.96},{"c":16.98,"h":16.98,"l":16.9621,"n":3,"o":16.9621,"t":"2026-10-15T16:15:00Z","v":926,"vw":16.970303},{"c":16.9724,"h":16.9724,"l":16.9724,"n":2,"o":16.9724,"t":"2026-10-15T18:30:00Z","v":153,"vw":16.9724},{"c":16.995,"h":16.995,"l":16.995,"n":2,"o":16.995,"t":"2026-10-15T19:00:00Z","v":509,"vw":16.995},{"c":17,"h":17,"l":17,"n":16,"o":17,"t":"2026-10-15T19:15:00Z","v":861,"vw":17},{"c":16.982,"h":16.982,"l":16.982,"n":1,"o":16.982,"t":"2026-10-15T19:30:00Z","v":1700,"vw":16.982},{"c":17.015,"h":17.015,"l":17.015,"n":1,"o":17.015,"t":"2026-10-15T19:45:00Z","v":317,"vw":17.015},{"c":17.03,"h":17.03,"l":17.03,"n":3,"o":17.03,"t":"2026-10-15T20:00:00Z","v":431,"vw":17.03},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-16T13:30:00Z","v":279,"vw":17.08},{"c":17.215,"h":17.215,"l":17.215,"n":4,"o":17.215,"t":"2026-10-16T14:15:00Z","v":590,"vw":17.215},{"c":17.23,"h":17.23,"l":17.23,"n":5,"o":17.23,"t":"2026-10-16T14:45:00Z","v":164,"vw":17.23},{"c":17.22,"h":17.26,"l":17.22,"n":11,"o":17.26,"t":"2026-10-16T15:00:00Z","v":2349,"vw":17.231234},{"c":17.195,"h":17.195,"l":17.19,"n":3,"o":17.19,"t":"2026-10-16T15:30:00Z","v":823,"vw":17.19076},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-16T16:15:00Z","v":572,"vw":17.16},{"c":17.1591,"h":17.1591,"l":17.1591,"n":1,"o":17.1591,"t":"2026-10-16T16:45:00Z","v":344,"vw":17.1591},{"c":17.1137,"h":17.1137,"l":17.1137,"n":1,"o":17.1137,"t":"2026-10-16T18:30:00Z","v":200,"vw":17.1137},{"c":17.1381,"h":17.1399,"l":17.13,"n":4,"o":17.1399,"t":"2026-10-16T19:15:00Z","v":755,"vw":17.136828},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-16T19:30:00Z","v":100,"vw":17.16},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-16T19:45:00Z","v":580,"vw":17.17},{"c":17.2,"h":17.2,"l":17.2,"n":5,"o":17.2,"t":"2026-10-16T20:00:00Z","v":283,"vw":17.2},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-19T13:30:00Z","v":390,"vw":17.09},{"c":17.034,"h":17.034,"l":17.034,"n":1,"o":17.034,"t":"2026-10-19T14:00:00Z","v":152,"vw":17.034},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-19T14:15:00Z","v":164,"vw":17.02},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-19T15:00:00Z","v":934,"vw":16.97},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T15:15:00Z","v":414,"vw":16.96},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-19T17:15:00Z","v":4750,"vw":16.97},{"c":16.9899,"h":16.9899,"l":16.9899,"n":1,"o":16.9899,"t":"2026-10-19T18:15:00Z","v":679,"vw":16.9899},{"c":16.99,"h":16.995,"l":16.99,"n":2,"o":16.995,"t":"2026-10-19T19:00:00Z","v":1100,"vw":16.994545},{"c":16.99,"h":16.99,"l":16.984,"n":2,"o":16.984,"t":"2026-10-19T19:15:00Z","v":70150,"vw":16.989987},{"c":17.0619,"h":17.0619,"l":16.97,"n":3,"o":16.97,"t":"2026-10-20T13:30:00Z","v":916,"vw":16.986676},{"c":17.04,"h":17.04,"l":17.04,"n":4,"o":17.04,"t":"2026-10-20T13:45:00Z","v":700,"vw":17.04},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-20T14:30:00Z","v":600,"vw":17.1},{"c":17.07,"h":17.07,"l":17.07,"n":8,"o":17.07,"t":"2026-10-20T15:00:00Z","v":929,"vw":17.07},{"c":17.0352,"h":17.0352,"l":17.0352,"n":1,"o":17.0352,"t":"2026-10-20T17:45:00Z","v":100,"vw":17.0352},{"c":17.0699,"h":17.0699,"l":17.0698,"n":10,"o":17.0698,"t":"2026-10-20T18:15:00Z","v":1183,"vw":17.069879},{"c":17.045,"h":17.045,"l":17.045,"n":1,"o":17.045,"t":"2026-10-20T18:30:00Z","v":229,"vw":17.045},{"c":17.05,"h":17.06,"l":17.045,"n":6,"o":17.06,"t":"2026-10-20T18:45:00Z","v":2216,"vw":17.051725},{"c":17.07,"h":17.07,"l":17.041,"n":3,"o":17.041,"t":"2026-10-20T19:00:00Z","v":705,"vw":17.049433},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-20T19:30:00Z","v":2500,"vw":17.03},{"c":17.04,"h":17.04,"l":17.04,"n":3,"o":17.04,"t":"2026-10-20T20:00:00Z","v":279,"vw":17.04},{"c":17.055,"h":17.095,"l":17.055,"n":2,"o":17.095,"t":"2026-10-21T13:30:00Z","v":400,"vw":17.085},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-21T13:45:00Z","v":100,"vw":17.07},{"c":17.06,"h":17.08,"l":17.06,"n":22,"o":17.08,"t":"2026-10-21T14:00:00Z","v":2385,"vw":17.074096},{"c":17.07,"h":17.07,"l":17.06,"n":24,"o":17.06,"t":"2026-10-21T14:15:00Z","v":2990,"vw":17.067586},{"c":17.064,"h":17.064,"l":17.064,"n":1,"o":17.064,"t":"2026-10-21T14:30:00Z","v":141,"vw":17.064},{"c":17.0401,"h":17.0401,"l":17.04,"n":3,"o":17.04,"t":"2026-10-21T14:45:00Z","v":930,"vw":17.040057},{"c":17.035,"h":17.04,"l":17.035,"n":5,"o":17.04,"t":"2026-10-21T15:30:00Z","v":3023,"vw":17.03732},{"c":17.03,"h":17.03,"l":17.03,"n":11,"o":17.03,"t":"2026-10-21T15:45:00Z","v":240,"vw":17.03},{"c":17.02,"h":17.02,"l":17.02,"n":5,"o":17.02,"t":"2026-10-21T16:00:00Z","v":259,"vw":17.02},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-21T16:15:00Z","v":167,"vw":17.05},{"c":17.04,"h":17.0489,"l":17.03,"n":4,"o":17.0489,"t":"2026-10-21T16:45:00Z","v":1470,"vw":17.046488},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-21T17:15:00Z","v":118,"vw":17.03},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-21T18:15:00Z","v":132,"vw":17.05},{"c":17.025,"h":17.025,"l":17.025,"n":1,"o":17.025,"t":"2026-10-21T18:30:00Z","v":197,"vw":17.025},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-21T18:45:00Z","v":181,"vw":17.02},{"c":16.991,"h":16.991,"l":16.991,"n":7,"o":16.991,"t":"2026-10-21T19:15:00Z","v":514,"vw":16.991},{"c":17.045,"h":17.045,"l":17.045,"n":1,"o":17.045,"t":"2026-10-21T19:30:00Z","v":500,"vw":17.045},{"c":16.87,"h":16.89,"l":16.87,"n":5,"o":16.89,"t":"2026-10-22T13:30:00Z","v":901,"vw":16.885261},{"c":16.79,"h":16.81,"l":16.79,"n":5,"o":16.81,"t":"2026-10-22T14:15:00Z","v":695,"vw":16.795875},{"c":16.7895,"h":16.7895,"l":16.7895,"n":1,"o":16.7895,"t":"2026-10-22T14:45:00Z","v":405,"vw":16.7895},{"c":16.7954,"h":16.7954,"l":16.7954,"n":1,"o":16.7954,"t":"2026-10-22T15:00:00Z","v":232,"vw":16.7954},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-22T15:30:00Z","v":1277,"vw":16.77},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-22T16:45:00Z","v":100,"vw":16.8},{"c":16.82,"h":16.83,"l":16.82,"n":5,"o":16.83,"t":"2026-10-22T17:00:00Z","v":3542,"vw":16.829711},{"c":16.8109,"h":16.815,"l":16.81,"n":6,"o":16.815,"t":"2026-10-22T17:15:00Z","v":947,"vw":16.812367},{"c":16.83,"h":16.83,"l":16.825,"n":2,"o":16.825,"t":"2026-10-22T17:45:00Z","v":635,"vw":16.825787},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-22T18:45:00Z","v":674,"vw":16.82},{"c":16.81,"h":16.8248,"l":16.81,"n":4,"o":16.8248,"t":"2026-10-22T19:30:00Z","v":441,"vw":16.814272},{"c":16.86,"h":16.86,"l":16.843,"n":6,"o":16.843,"t":"2026-10-22T19:45:00Z","v":1009,"vw":16.85048}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":25.30233854505887,"iv":1.1814930396223173,"gamma":0.04221557836740408,"theta":-0.02279882034744495,"vega":0.01102320771231592,"rho":0.001667777009943017,"breakevenPct":52.351599294285464},{"delta":0.2,"premium":0.375,"strike":20.90625775226681,"iv":0.7886334955368127,"gamma":0.07559621177274321,"theta":-0.018470309723248604,"vega":0.013236529670782536,"rho":0.0023077135101073603,"breakevenPct":26.268290923619396},{"delta":0.25,"premium":0.375,"strike":19.156892608489002,"iv":0.5792084038356907,"gamma":0.11721917827171946,"theta":-0.01552840701017244,"vega":0.015019493486033327,"rho":0.0029412268705160532,"breakevenPct":15.888765921971054},{"delta":0.3,"premium":0.375,"strike":18.25684833619067,"iv":0.4503785847071261,"gamma":0.1664931740343047,"theta":-0.013333847294364008,"vega":0.01640389827313527,"rho":0.003568710834956433,"breakevenPct":10.548524600632927},{"delta":0.35,"premium":1.7848030311886574,"strike":25.28480303118866,"iv":2.1168941370288916,"gamma":0.03727352409389482,"theta":-0.06496439163541859,"vega":0.017439700132747232,"rho":0.003222375911161843,"breakevenPct":60.61235352069133},{"delta":0.4,"premium":2.38876454743629,"strike":25.888764547436292,"iv":2.5119915672535726,"gamma":0.03262388037305572,"theta":-0.08030309330650812,"vega":0.01824021222998893,"rho":0.003415002633944901,"breakevenPct":67.77933484557127},{"delta":0.45,"premium":1.7562197931089245,"strike":19.549944233431862,"iv":1.4150417804632143,"gamma":0.10103598602809935,"theta":-0.04670173854454942,"vega":0.018721007449901853,"rho":0.004527223638344363,"breakevenPct":26.416067559871763},{"delta":0.5,"premium":0.8042696465592124,"strike":16.57891805787107,"iv":0.33301515040700563,"gamma":0.3652168214791114,"theta":-0.009368001836542095,"vega":0.0183115681518111,"rho":0.005736569946391261,"breakevenPct":3.139834486948413},{"delta":0.55,"premium":1.8540604217712364,"strike":15.54915053995192,"iv":0.6091736249507758,"gamma":0.32285634416689474,"theta":-0.01232048485674471,"vega":0.016985346423801544,"rho":0.005606590510071398,"breakevenPct":3.2586386716693845},{"delta":0.6,"premium":2.903851196983258,"strike":14.519383022032772,"iv":0.8853320994945453,"gamma":0.2804958668546782,"theta":-0.015272967876947317,"vega":0.01565912469579199,"rho":0.005476611073751536,"breakevenPct":3.3774428563903554},{"delta":0.65,"premium":3.953641972195282,"strike":13.48961550411362,"iv":1.1614905740383155,"gamma":0.2381353895424616,"theta":-0.018225450897149928,"vega":0.014332902967782436,"rho":0.0053466316374316735,"breakevenPct":3.4962470411113262},{"delta":0.7,"premium":5.003432747407304,"strike":12.45984798619447,"iv":1.4376490485820852,"gamma":0.19577491223024507,"theta":-0.021177933917352537,"vega":0.013006681239772883,"rho":0.005216652201111811,"breakevenPct":3.615051225832297},{"delta":0.75,"premium":6.053223522619327,"strike":11.43008046827532,"iv":1.7138075231258552,"gamma":0.15341443491802847,"theta":-0.02413041693755515,"vega":0.011680459511763329,"rho":0.005086672764791948,"breakevenPct":3.733855410553268},{"delta":0.8,"premium":7.1030142978313515,"strike":10.400312950356167,"iv":1.9899659976696253,"gamma":0.11105395760581183,"theta":-0.027082899957757766,"vega":0.010354237783753772,"rho":0.004956693328472085,"breakevenPct":3.8526595952742393},{"delta":0.85,"premium":8.152805073043375,"strike":9.370545432437018,"iv":2.2661244722133946,"gamma":0.06869348029359529,"theta":-0.030035382977960375,"vega":0.00902801605574422,"rho":0.004826713892152223,"breakevenPct":3.97146377999521},{"delta":0.9,"premium":9.202595848255397,"strike":8.340777914517867,"iv":2.542282946757165,"gamma":0.026333002981378695,"theta":-0.03298786599816299,"vega":0.0077017943277346654,"rho":0.00469673445583236,"breakevenPct":4.0902679647161815}],"put":[{"delta":0.1,"premium":0.375,"strike":11.026014298748695,"iv":1.405316610710954,"gamma":0.02642023860324903,"theta":-0.020014076965940222,"vega":0.00830393473158912,"rho":-0.0016490735148071366,"breakevenPct":36.80423461048597},{"delta":0.15,"premium":0.375,"strike":13.305687361706296,"iv":0.9297939053870742,"gamma":0.05562723073064857,"theta":-0.017070451636277746,"vega":0.010965131029351621,"rho":-0.002338689191612465,"breakevenPct":23.27822854096181},{"delta":0.2,"premium":0.375,"strike":14.647425035737433,"iv":0.6697463445974936,"gamma":0.09246817182356612,"theta":-0.014549997684454734,"vega":0.013176172325724465,"rho":-0.0030345471849818366,"breakevenPct":15.31728351882382},{"delta":0.25,"premium":1.7706950896705207,"strike":14.343202310743285,"iv":1.6715938030185074,"gamma":0.055601329263589044,"theta":-0.04397792285163497,"vega":0.014984148194491693,"rho":-0.004774665521262985,"breakevenPct":25.4034222079461},{"delta":0.3,"premium":0.3757711812903374,"strike":16.030847251613494,"iv":0.3982636194915375,"gamma":0.18768762543997938,"theta":-0.010615500677905197,"vega":0.016348919136296092,"rho":-0.0044441618255032745,"breakevenPct":7.113586861735151},{"delta":0.35,"premium":0.38108755915694076,"strike":16.24350236627763,"iv":0.3520889500777854,"gamma":0.24474976001330068,"theta":-0.009383404407171936,"vega":0.016893894543381038,"rho":-0.0051597268616075855,"breakevenPct":5.883381944222794},{"delta":0.4,"premium":0.38640393702354414,"strike":16.456157480941766,"iv":0.30591428066403326,"gamma":0.30181189458662205,"theta":-0.008151308136438674,"vega":0.017438869950465986,"rho":-0.0058752918977118965,"breakevenPct":4.653177026710434},{"delta":0.45,"premium":0.3917203148901476,"strike":16.668812595605903,"iv":0.25973961125028117,"gamma":0.35887402915994326,"theta":-0.006919211865705414,"vega":0.01798384535755093,"rho":-0.0065908569338162075,"breakevenPct":3.422972109198077},{"delta":0.5,"premium":0.39703669275675096,"strike":16.881467710270037,"iv":0.2135649418365291,"gamma":0.4159361637332646,"theta":-0.0056871155949721535,"vega":0.018528820764635877,"rho":-0.007306421969920518,"breakevenPct":2.1927671916857188},{"delta":0.55,"premium":1.9344515694944628,"strike":17.97425496475839,"iv":0.6711420145650768,"gamma":0.26373356702688877,"theta":-0.02034469767046791,"vega":0.018719286851356026,"rho":-0.00906363311241837,"breakevenPct":4.8308805312452385},{"delta":0.6,"premium":2.9949085721211675,"strike":18.729223693717643,"iv":0.9789586298836688,"gamma":0.09829644404541327,"theta":-0.02970837793012185,"vega":0.01819319386505453,"rho":-0.01043524989723007,"breakevenPct":6.64343703811276},{"delta":0.65,"premium":1.955411516168295,"strike":18.222151959106487,"iv":0.6024766633736842,"gamma":0.15128603963607495,"theta":-0.016989984540836892,"vega":0.017431384623583616,"rho":-0.010325634974307184,"breakevenPct":3.48439276766233}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":25.30233854505887,"iv":1.1814930396223173,"gamma":0.04221557836740408,"theta":-0.02279882034744495,"vega":0.01102320771231592,"rho":0.001667777009943017,"breakevenPct":52.351599294285464},{"delta":0.2,"premium":0.375,"strike":20.90625775226681,"iv":0.7886334955368127,"gamma":0.07559621177274321,"theta":-0.018470309723248604,"vega":0.013236529670782536,"rho":0.0023077135101073603,"breakevenPct":26.268290923619396},{"delta":0.25,"premium":0.375,"strike":19.156892608489002,"iv":0.5792084038356907,"gamma":0.11721917827171946,"theta":-0.01552840701017244,"vega":0.015019493486033327,"rho":0.0029412268705160532,"breakevenPct":15.888765921971054},{"delta":0.3,"premium":0.375,"strike":18.25684833619067,"iv":0.4503785847071261,"gamma":0.1664931740343047,"theta":-0.013333847294364008,"vega":0.01640389827313527,"rho":0.003568710834956433,"breakevenPct":10.548524600632927},{"delta":0.35,"premium":1.7848030311886574,"strike":25.28480303118866,"iv":2.1168941370288916,"gamma":0.03727352409389482,"theta":-0.06496439163541859,"vega":0.017439700132747232,"rho":0.003222375911161843,"breakevenPct":60.61235352069133},{"delta":0.4,"premium":2.38876454743629,"strike":25.888764547436292,"iv":2.5119915672535726,"gamma":0.03262388037305572,"theta":-0.08030309330650812,"vega":0.01824021222998893,"rho":0.003415002633944901,"breakevenPct":67.77933484557127},{"delta":0.45,"premium":1.7562197931089245,"strike":19.549944233431862,"iv":1.4150417804632143,"gamma":0.10103598602809935,"theta":-0.04670173854454942,"vega":0.018721007449901853,"rho":0.004527223638344363,"breakevenPct":26.416067559871763},{"delta":0.5,"premium":0.8042696465592124,"strike":16.57891805787107,"iv":0.33301515040700563,"gamma":0.3652168214791114,"theta":-0.009368001836542095,"vega":0.0183115681518111,"rho":0.005736569946391261,"breakevenPct":3.139834486948413},{"delta":0.55,"premium":1.8540604217712364,"strike":15.54915053995192,"iv":0.6091736249507758,"gamma":0.32285634416689474,"theta":-0.01232048485674471,"vega":0.016985346423801544,"rho":0.005606590510071398,"breakevenPct":3.2586386716693845},{"delta":0.6,"premium":2.903851196983258,"strike":14.519383022032772,"iv":0.8853320994945453,"gamma":0.2804958668546782,"theta":-0.015272967876947317,"vega":0.01565912469579199,"rho":0.005476611073751536,"breakevenPct":3.3774428563903554},{"delta":0.65,"premium":3.953641972195282,"strike":13.48961550411362,"iv":1.1614905740383155,"gamma":0.2381353895424616,"theta":-0.018225450897149928,"vega":0.014332902967782436,"rho":0.0053466316374316735,"breakevenPct":3.4962470411113262},{"delta":0.7,"premium":5.003432747407304,"strike":12.45984798619447,"iv":1.4376490485820852,"gamma":0.19577491223024507,"theta":-0.021177933917352537,"vega":0.013006681239772883,"rho":0.005216652201111811,"breakevenPct":3.615051225832297},{"delta":0.75,"premium":6.053223522619327,"strike":11.43008046827532,"iv":1.7138075231258552,"gamma":0.15341443491802847,"theta":-0.02413041693755515,"vega":0.011680459511763329,"rho":0.005086672764791948,"breakevenPct":3.733855410553268},{"delta":0.8,"premium":7.1030142978313515,"strike":10.400312950356167,"iv":1.9899659976696253,"gamma":0.11105395760581183,"theta":-0.027082899957757766,"vega":0.010354237783753772,"rho":0.004956693328472085,"breakevenPct":3.8526595952742393},{"delta":0.85,"premium":8.152805073043375,"strike":9.370545432437018,"iv":2.2661244722133946,"gamma":0.06869348029359529,"theta":-0.030035382977960375,"vega":0.00902801605574422,"rho":0.004826713892152223,"breakevenPct":3.97146377999521},{"delta":0.9,"premium":9.202595848255397,"strike":8.340777914517867,"iv":2.542282946757165,"gamma":0.026333002981378695,"theta":-0.03298786599816299,"vega":0.0077017943277346654,"rho":0.00469673445583236,"breakevenPct":4.0902679647161815}],"put":[{"delta":0.1,"premium":0.375,"strike":11.026014298748695,"iv":1.405316610710954,"gamma":0.02642023860324903,"theta":-0.020014076965940222,"vega":0.00830393473158912,"rho":-0.0016490735148071366,"breakevenPct":36.80423461048597},{"delta":0.15,"premium":0.375,"strike":13.305687361706296,"iv":0.9297939053870742,"gamma":0.05562723073064857,"theta":-0.017070451636277746,"vega":0.010965131029351621,"rho":-0.002338689191612465,"breakevenPct":23.27822854096181},{"delta":0.2,"premium":0.375,"strike":14.647425035737433,"iv":0.6697463445974936,"gamma":0.09246817182356612,"theta":-0.014549997684454734,"vega":0.013176172325724465,"rho":-0.0030345471849818366,"breakevenPct":15.31728351882382},{"delta":0.25,"premium":1.7706950896705207,"strike":14.343202310743285,"iv":1.6715938030185074,"gamma":0.055601329263589044,"theta":-0.04397792285163497,"vega":0.014984148194491693,"rho":-0.004774665521262985,"breakevenPct":25.4034222079461},{"delta":0.3,"premium":0.3757711812903374,"strike":16.030847251613494,"iv":0.3982636194915375,"gamma":0.18768762543997938,"theta":-0.010615500677905197,"vega":0.016348919136296092,"rho":-0.0044441618255032745,"breakevenPct":7.113586861735151},{"delta":0.35,"premium":0.38108755915694076,"strike":16.24350236627763,"iv":0.3520889500777854,"gamma":0.24474976001330068,"theta":-0.009383404407171936,"vega":0.016893894543381038,"rho":-0.0051597268616075855,"breakevenPct":5.883381944222794},{"delta":0.4,"premium":0.38640393702354414,"strike":16.456157480941766,"iv":0.30591428066403326,"gamma":0.30181189458662205,"theta":-0.008151308136438674,"vega":0.017438869950465986,"rho":-0.0058752918977118965,"breakevenPct":4.653177026710434},{"delta":0.45,"premium":0.3917203148901476,"strike":16.668812595605903,"iv":0.25973961125028117,"gamma":0.35887402915994326,"theta":-0.006919211865705414,"vega":0.01798384535755093,"rho":-0.0065908569338162075,"breakevenPct":3.422972109198077},{"delta":0.5,"premium":0.39703669275675096,"strike":16.881467710270037,"iv":0.2135649418365291,"gamma":0.4159361637332646,"theta":-0.0056871155949721535,"vega":0.018528820764635877,"rho":-0.007306421969920518,"breakevenPct":2.1927671916857188},{"delta":0.55,"premium":1.9344515694944628,"strike":17.97425496475839,"iv":0.6711420145650768,"gamma":0.26373356702688877,"theta":-0.02034469767046791,"vega":0.018719286851356026,"rho":-0.00906363311241837,"breakevenPct":4.8308805312452385},{"delta":0.6,"premium":2.9949085721211675,"strike":18.729223693717643,"iv":0.9789586298836688,"gamma":0.09829644404541327,"theta":-0.02970837793012185,"vega":0.01819319386505453,"rho":-0.01043524989723007,"breakevenPct":6.64343703811276},{"delta":0.65,"premium":1.955411516168295,"strike":18.222151959106487,"iv":0.6024766633736842,"gamma":0.15128603963607495,"theta":-0.016989984540836892,"vega":0.017431384623583616,"rho":-0.010325634974307184,"breakevenPct":3.48439276766233}]}},"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"}}