{"symbol":"IMVP","url":"https://intraalpha.com/companies/IMVP","capturedAt":"2026-10-22T22:07:51.790Z","state":"partial","quote":{"symbol":"IMVP","last_price":18.82,"prev_close":18.77,"regular_close":18.82,"change":0.05,"change_pct":0.2664,"regular_change":0.05,"regular_change_pct":0.2664,"extended_change":0,"extended_change_pct":0,"bid":18.72,"ask":18.92,"bid_size":100,"ask_size":100,"volume":16801,"vwap":18.781592,"open":18.73,"high":18.83,"low":18.6789,"close":18.82,"trade_count":166,"last_trade_at":"2026-10-22T20:10:00.004230519Z","last_quote_at":"2026-10-22T20:05:16.927704658Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:49.910537611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.389Z","bars":[{"c":18.825,"h":18.89,"l":18.825,"n":7,"o":18.89,"t":"2026-10-15T13:35:00Z","v":1001,"vw":18.875251},{"c":18.89,"h":18.89,"l":18.89,"n":6,"o":18.89,"t":"2026-10-15T14:20:00Z","v":1048,"vw":18.89},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-15T14:25:00Z","v":103,"vw":18.89},{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-10-15T15:00:00Z","v":252,"vw":18.96},{"c":18.945,"h":18.945,"l":18.945,"n":3,"o":18.945,"t":"2026-10-15T15:35:00Z","v":238,"vw":18.945},{"c":18.95,"h":18.9501,"l":18.94,"n":10,"o":18.95,"t":"2026-10-15T15:45:00Z","v":1523,"vw":18.948668},{"c":18.95,"h":18.95,"l":18.95,"n":6,"o":18.95,"t":"2026-10-15T15:50:00Z","v":504,"vw":18.95},{"c":18.9501,"h":18.9501,"l":18.95,"n":4,"o":18.95,"t":"2026-10-15T16:15:00Z","v":600,"vw":18.95005},{"c":18.955,"h":18.955,"l":18.955,"n":2,"o":18.955,"t":"2026-10-15T17:15:00Z","v":139,"vw":18.955},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-15T17:45:00Z","v":236,"vw":18.96},{"c":18.955,"h":18.955,"l":18.955,"n":4,"o":18.955,"t":"2026-10-15T18:15:00Z","v":3301,"vw":18.955},{"c":18.955,"h":18.955,"l":18.955,"n":2,"o":18.955,"t":"2026-10-15T18:20:00Z","v":800,"vw":18.955},{"c":18.955,"h":18.955,"l":18.95,"n":17,"o":18.955,"t":"2026-10-15T19:00:00Z","v":5949,"vw":18.951177},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-15T19:05:00Z","v":171,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-15T19:25:00Z","v":387,"vw":18.99},{"c":18.98,"h":18.99,"l":18.98,"n":10,"o":18.99,"t":"2026-10-15T19:30:00Z","v":1584,"vw":18.982667},{"c":18.97,"h":18.975,"l":18.97,"n":4,"o":18.975,"t":"2026-10-15T19:40:00Z","v":650,"vw":18.973846},{"c":18.9999,"h":18.9999,"l":18.9999,"n":2,"o":18.9999,"t":"2026-10-16T13:35:00Z","v":116,"vw":18.9999},{"c":18.99,"h":18.99,"l":18.94,"n":5,"o":18.94,"t":"2026-10-16T13:50:00Z","v":307,"vw":18.963333},{"c":18.99,"h":18.99,"l":18.99,"n":5,"o":18.99,"t":"2026-10-16T14:00:00Z","v":155,"vw":18.99},{"c":18.9958,"h":18.9958,"l":18.9958,"n":2,"o":18.9958,"t":"2026-10-16T14:50:00Z","v":174,"vw":18.9958},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-16T15:10:00Z","v":139,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":12,"o":18.99,"t":"2026-10-16T15:25:00Z","v":1852,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-16T15:30:00Z","v":1000,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-16T15:40:00Z","v":4200,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":7,"o":18.99,"t":"2026-10-16T15:45:00Z","v":1202,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-16T15:50:00Z","v":400,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-16T15:55:00Z","v":436,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-16T16:00:00Z","v":569,"vw":18.99},{"c":18.94,"h":18.98,"l":18.935,"n":8,"o":18.98,"t":"2026-10-16T16:05:00Z","v":645,"vw":18.95199},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-16T17:00:00Z","v":100,"vw":18.9},{"c":18.89,"h":18.89,"l":18.89,"n":8,"o":18.89,"t":"2026-10-16T17:15:00Z","v":233,"vw":18.89},{"c":18.8964,"h":18.8964,"l":18.8964,"n":1,"o":18.8964,"t":"2026-10-16T17:25:00Z","v":100,"vw":18.8964},{"c":18.96,"h":18.96,"l":18.95,"n":7,"o":18.95,"t":"2026-10-16T17:40:00Z","v":1202,"vw":18.955},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-16T17:50:00Z","v":250,"vw":18.89},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-16T18:15:00Z","v":181,"vw":18.88},{"c":18.87,"h":18.87,"l":18.821,"n":5,"o":18.821,"t":"2026-10-16T18:30:00Z","v":1599,"vw":18.827142},{"c":18.8365,"h":18.8365,"l":18.8365,"n":1,"o":18.8365,"t":"2026-10-16T18:55:00Z","v":371,"vw":18.8365},{"c":18.845,"h":18.845,"l":18.845,"n":3,"o":18.845,"t":"2026-10-16T19:05:00Z","v":1637,"vw":18.845},{"c":18.83,"h":18.8301,"l":18.83,"n":8,"o":18.8301,"t":"2026-10-16T19:50:00Z","v":600,"vw":18.83008},{"c":18.9,"h":18.9,"l":18.78,"n":8,"o":18.78,"t":"2026-10-19T13:30:00Z","v":2697,"vw":18.784568},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-19T13:50:00Z","v":100,"vw":18.88},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-19T13:55:00Z","v":200,"vw":18.92},{"c":18.89,"h":18.89,"l":18.89,"n":20,"o":18.89,"t":"2026-10-19T14:10:00Z","v":1449,"vw":18.89},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-19T14:20:00Z","v":2000,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T14:25:00Z","v":100,"vw":18.9},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-19T14:50:00Z","v":101,"vw":18.87},{"c":18.884,"h":18.884,"l":18.88,"n":6,"o":18.88,"t":"2026-10-19T15:00:00Z","v":1184,"vw":18.881973},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-19T15:05:00Z","v":100,"vw":18.88},{"c":18.8672,"h":18.8672,"l":18.8672,"n":2,"o":18.8672,"t":"2026-10-19T16:25:00Z","v":166,"vw":18.8672},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-19T16:30:00Z","v":100,"vw":18.87},{"c":18.875,"h":18.875,"l":18.875,"n":1,"o":18.875,"t":"2026-10-19T16:40:00Z","v":100,"vw":18.875},{"c":18.8609,"h":18.8609,"l":18.8609,"n":1,"o":18.8609,"t":"2026-10-19T16:50:00Z","v":173,"vw":18.8609},{"c":18.92,"h":18.92,"l":18.87,"n":4,"o":18.87,"t":"2026-10-19T17:00:00Z","v":1313,"vw":18.907033},{"c":18.8615,"h":18.8615,"l":18.8615,"n":1,"o":18.8615,"t":"2026-10-19T17:10:00Z","v":1115,"vw":18.8615},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-19T17:40:00Z","v":943,"vw":18.88},{"c":18.87,"h":18.87,"l":18.85,"n":2,"o":18.85,"t":"2026-10-19T17:50:00Z","v":200,"vw":18.86},{"c":18.86,"h":18.86,"l":18.851,"n":8,"o":18.86,"t":"2026-10-19T19:25:00Z","v":918,"vw":18.85626},{"c":18.86,"h":18.865,"l":18.86,"n":6,"o":18.865,"t":"2026-10-19T19:55:00Z","v":1121,"vw":18.864113},{"c":18.86,"h":18.86,"l":18.86,"n":3,"o":18.86,"t":"2026-10-19T20:00:00Z","v":256,"vw":18.86},{"c":18.97,"h":18.97,"l":18.88,"n":7,"o":18.88,"t":"2026-10-20T13:30:00Z","v":771,"vw":18.950404},{"c":18.9702,"h":18.9702,"l":18.97,"n":8,"o":18.97,"t":"2026-10-20T13:35:00Z","v":855,"vw":18.97005},{"c":18.98,"h":18.98,"l":18.97,"n":7,"o":18.97,"t":"2026-10-20T13:45:00Z","v":1400,"vw":18.975714},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-20T14:25:00Z","v":671,"vw":19},{"c":19.06,"h":19.06,"l":18.995,"n":10,"o":18.9988,"t":"2026-10-20T14:35:00Z","v":3790,"vw":19.003979},{"c":19.06,"h":19.06,"l":19.06,"n":7,"o":19.06,"t":"2026-10-20T14:55:00Z","v":565,"vw":19.06},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-20T15:15:00Z","v":1403,"vw":19.02},{"c":19.0201,"h":19.0201,"l":19.02,"n":5,"o":19.02,"t":"2026-10-20T15:20:00Z","v":673,"vw":19.02005},{"c":19.02,"h":19.02,"l":19.02,"n":5,"o":19.02,"t":"2026-10-20T15:30:00Z","v":373,"vw":19.02},{"c":19.0103,"h":19.0103,"l":19.01,"n":4,"o":19.01,"t":"2026-10-20T15:35:00Z","v":760,"vw":19.010063},{"c":19.01,"h":19.0101,"l":19.01,"n":7,"o":19.01,"t":"2026-10-20T15:40:00Z","v":596,"vw":19.010024},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-20T15:45:00Z","v":200,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-20T15:55:00Z","v":679,"vw":19.01},{"c":19,"h":19.0113,"l":19,"n":12,"o":19.0113,"t":"2026-10-20T16:50:00Z","v":1583,"vw":19.009481},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-20T16:55:00Z","v":148,"vw":19.01},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-20T17:00:00Z","v":400,"vw":19.01},{"c":19.015,"h":19.015,"l":19.015,"n":2,"o":19.015,"t":"2026-10-20T17:05:00Z","v":1101,"vw":19.015},{"c":19.01,"h":19.0125,"l":18.995,"n":12,"o":19.01,"t":"2026-10-20T17:10:00Z","v":2054,"vw":19.007668},{"c":19.015,"h":19.015,"l":19.015,"n":1,"o":19.015,"t":"2026-10-20T17:25:00Z","v":400,"vw":19.015},{"c":19.02,"h":19.0236,"l":19.02,"n":4,"o":19.0236,"t":"2026-10-20T18:25:00Z","v":304,"vw":19.021835},{"c":19.025,"h":19.025,"l":19.02,"n":5,"o":19.02,"t":"2026-10-20T18:30:00Z","v":860,"vw":19.021244},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-20T18:35:00Z","v":100,"vw":19.01},{"c":18.99,"h":19.02,"l":18.99,"n":16,"o":19.02,"t":"2026-10-20T18:50:00Z","v":2339,"vw":19.007763},{"c":19.0064,"h":19.0064,"l":19.0064,"n":1,"o":19.0064,"t":"2026-10-20T19:20:00Z","v":685,"vw":19.0064},{"c":18.9901,"h":18.9901,"l":18.9901,"n":1,"o":18.9901,"t":"2026-10-20T19:25:00Z","v":363,"vw":18.9901},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T19:35:00Z","v":132,"vw":19},{"c":18.99,"h":19.0197,"l":18.99,"n":10,"o":19.01,"t":"2026-10-20T19:45:00Z","v":1334,"vw":19.0148},{"c":18.9397,"h":18.9397,"l":18.9397,"n":1,"o":18.9397,"t":"2026-10-20T19:50:00Z","v":530,"vw":18.9397},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-20T19:55:00Z","v":400,"vw":19.01},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T20:00:00Z","v":226,"vw":19},{"c":18.91,"h":18.91,"l":18.85,"n":30,"o":18.85,"t":"2026-10-21T13:30:00Z","v":6156,"vw":18.883155},{"c":18.6805,"h":18.6805,"l":18.6805,"n":2,"o":18.6805,"t":"2026-10-21T13:35:00Z","v":241,"vw":18.6805},{"c":18.86,"h":18.86,"l":18.86,"n":6,"o":18.86,"t":"2026-10-21T13:40:00Z","v":1200,"vw":18.86},{"c":18.87,"h":18.87,"l":18.87,"n":5,"o":18.87,"t":"2026-10-21T13:45:00Z","v":801,"vw":18.87},{"c":18.87,"h":18.87,"l":18.87,"n":5,"o":18.87,"t":"2026-10-21T13:50:00Z","v":1000,"vw":18.87},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-21T14:00:00Z","v":101,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":10,"o":18.85,"t":"2026-10-21T14:15:00Z","v":2000,"vw":18.85},{"c":18.76,"h":18.82,"l":18.75,"n":14,"o":18.75,"t":"2026-10-21T14:35:00Z","v":422,"vw":18.785},{"c":18.805,"h":18.805,"l":18.805,"n":1,"o":18.805,"t":"2026-10-21T14:40:00Z","v":1200,"vw":18.805},{"c":18.8,"h":18.85,"l":18.8,"n":11,"o":18.85,"t":"2026-10-21T14:55:00Z","v":2100,"vw":18.847619},{"c":18.85,"h":18.85,"l":18.74,"n":20,"o":18.791,"t":"2026-10-21T15:00:00Z","v":4300,"vw":18.828637},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-21T15:45:00Z","v":127,"vw":18.83},{"c":18.84,"h":18.84,"l":18.84,"n":5,"o":18.84,"t":"2026-10-21T16:35:00Z","v":836,"vw":18.84},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-21T16:50:00Z","v":446,"vw":18.83},{"c":18.832,"h":18.832,"l":18.82,"n":7,"o":18.82,"t":"2026-10-21T18:05:00Z","v":1255,"vw":18.82221},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-21T18:10:00Z","v":220,"vw":18.82},{"c":18.81,"h":18.82,"l":18.81,"n":3,"o":18.82,"t":"2026-10-21T18:20:00Z","v":551,"vw":18.816},{"c":18.77,"h":18.78,"l":18.77,"n":7,"o":18.78,"t":"2026-10-21T19:35:00Z","v":1110,"vw":18.778182},{"c":18.78,"h":18.78,"l":18.78,"n":5,"o":18.78,"t":"2026-10-21T19:45:00Z","v":442,"vw":18.78},{"c":18.78,"h":18.78,"l":18.78,"n":4,"o":18.78,"t":"2026-10-21T19:50:00Z","v":601,"vw":18.78},{"c":18.77,"h":18.77,"l":18.77,"n":5,"o":18.77,"t":"2026-10-21T20:00:00Z","v":190,"vw":18.77},{"c":18.67,"h":18.67,"l":18.66,"n":2,"o":18.66,"t":"2026-10-21T21:40:00Z","v":599,"vw":18.668331},{"c":18.71,"h":18.83,"l":18.71,"n":28,"o":18.73,"t":"2026-10-22T13:30:00Z","v":5311,"vw":18.793334},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-22T13:50:00Z","v":200,"vw":18.83},{"c":18.83,"h":18.83,"l":18.83,"n":7,"o":18.83,"t":"2026-10-22T14:05:00Z","v":900,"vw":18.83},{"c":18.765,"h":18.81,"l":18.7,"n":7,"o":18.7,"t":"2026-10-22T14:15:00Z","v":431,"vw":18.768221},{"c":18.79,"h":18.8,"l":18.79,"n":8,"o":18.8,"t":"2026-10-22T14:25:00Z","v":806,"vw":18.797442},{"c":18.6789,"h":18.6789,"l":18.6789,"n":1,"o":18.6789,"t":"2026-10-22T14:35:00Z","v":536,"vw":18.6789},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-22T15:15:00Z","v":100,"vw":18.74},{"c":18.7324,"h":18.7324,"l":18.7324,"n":2,"o":18.7324,"t":"2026-10-22T15:20:00Z","v":151,"vw":18.7324},{"c":18.735,"h":18.735,"l":18.735,"n":1,"o":18.735,"t":"2026-10-22T15:25:00Z","v":150,"vw":18.735},{"c":18.735,"h":18.74,"l":18.735,"n":9,"o":18.738,"t":"2026-10-22T16:30:00Z","v":1399,"vw":18.738115},{"c":18.76,"h":18.76,"l":18.76,"n":11,"o":18.76,"t":"2026-10-22T17:15:00Z","v":1035,"vw":18.76},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-22T18:00:00Z","v":100,"vw":18.78},{"c":18.785,"h":18.785,"l":18.785,"n":1,"o":18.785,"t":"2026-10-22T18:20:00Z","v":820,"vw":18.785},{"c":18.785,"h":18.785,"l":18.785,"n":1,"o":18.785,"t":"2026-10-22T18:40:00Z","v":1894,"vw":18.785},{"c":18.785,"h":18.785,"l":18.785,"n":2,"o":18.785,"t":"2026-10-22T18:45:00Z","v":128,"vw":18.785},{"c":18.7844,"h":18.7851,"l":18.7844,"n":4,"o":18.785,"t":"2026-10-22T18:50:00Z","v":710,"vw":18.784768},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-22T19:05:00Z","v":148,"vw":18.79},{"c":18.805,"h":18.805,"l":18.805,"n":1,"o":18.805,"t":"2026-10-22T19:15:00Z","v":100,"vw":18.805},{"c":18.805,"h":18.805,"l":18.805,"n":1,"o":18.805,"t":"2026-10-22T19:30:00Z","v":101,"vw":18.805},{"c":18.795,"h":18.795,"l":18.795,"n":1,"o":18.795,"t":"2026-10-22T19:35:00Z","v":126,"vw":18.795},{"c":18.8072,"h":18.8072,"l":18.8072,"n":2,"o":18.8072,"t":"2026-10-22T19:50:00Z","v":111,"vw":18.8072},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-22T19:55:00Z","v":108,"vw":18.82},{"c":18.82,"h":18.82,"l":18.82,"n":5,"o":18.82,"t":"2026-10-22T20:00:00Z","v":161,"vw":18.82}],"history":[{"c":29.45,"h":29.57,"l":29.45,"n":307,"o":29.5,"t":"2024-10-21T04:00:00Z","v":18418,"vw":29.515501},{"c":29.16,"h":29.18,"l":29,"n":452,"o":29.18,"t":"2024-10-22T04:00:00Z","v":60524,"vw":29.080895},{"c":29.05,"h":29.19,"l":29,"n":317,"o":29.07,"t":"2024-10-23T04:00:00Z","v":23443,"vw":29.053468},{"c":29.0602,"h":29.1849,"l":29,"n":315,"o":29.09,"t":"2024-10-24T04:00:00Z","v":28968,"vw":29.09484},{"c":28.71,"h":28.92,"l":28.65,"n":497,"o":28.92,"t":"2024-10-25T04:00:00Z","v":36870,"vw":28.795011},{"c":28.94,"h":28.95,"l":28.73,"n":268,"o":28.73,"t":"2024-10-28T04:00:00Z","v":16337,"vw":28.891528},{"c":29.09,"h":29.15,"l":28.94,"n":298,"o":29.06,"t":"2024-10-29T04:00:00Z","v":20116,"vw":29.041522},{"c":28.9,"h":29.0175,"l":28.88,"n":244,"o":28.88,"t":"2024-10-30T04:00:00Z","v":11069,"vw":28.934869},{"c":28.7698,"h":28.9,"l":28.7005,"n":206,"o":28.83,"t":"2024-10-31T04:00:00Z","v":18853,"vw":28.778016},{"c":28.92,"h":29,"l":28.7818,"n":226,"o":28.79,"t":"2024-11-01T04:00:00Z","v":6766,"vw":28.865675},{"c":28.56,"h":28.66,"l":28.54,"n":301,"o":28.62,"t":"2024-11-04T05:00:00Z","v":24965,"vw":28.590844},{"c":28.84,"h":28.84,"l":28.6,"n":293,"o":28.64,"t":"2024-11-05T05:00:00Z","v":18009,"vw":28.692511},{"c":29.1,"h":29.1393,"l":28.89,"n":296,"o":29.04,"t":"2024-11-06T05:00:00Z","v":37266,"vw":28.99562},{"c":28.85,"h":28.96,"l":28.72,"n":301,"o":28.93,"t":"2024-11-07T05:00:00Z","v":23922,"vw":28.866097},{"c":28.62,"h":28.7599,"l":28.5101,"n":460,"o":28.68,"t":"2024-11-08T05:00:00Z","v":54331,"vw":28.605324},{"c":28.66,"h":28.7599,"l":28.62,"n":451,"o":28.64,"t":"2024-11-11T05:00:00Z","v":49935,"vw":28.685996},{"c":28.274,"h":28.42,"l":28.2,"n":377,"o":28.42,"t":"2024-11-12T05:00:00Z","v":37567,"vw":28.291238},{"c":27.99,"h":28.05,"l":27.8002,"n":594,"o":28.05,"t":"2024-11-13T05:00:00Z","v":70470,"vw":27.92292},{"c":28.02,"h":28.02,"l":27.8,"n":370,"o":27.8,"t":"2024-11-14T05:00:00Z","v":63286,"vw":27.941977},{"c":27.88,"h":27.9997,"l":27.8,"n":386,"o":27.9,"t":"2024-11-15T05:00:00Z","v":50437,"vw":27.926832},{"c":27.99,"h":28.02,"l":27.89,"n":259,"o":27.95,"t":"2024-11-18T05:00:00Z","v":32071,"vw":27.971343},{"c":28.17,"h":28.29,"l":28,"n":520,"o":28,"t":"2024-11-19T05:00:00Z","v":150705,"vw":28.168714},{"c":28.27,"h":28.3,"l":28.17,"n":294,"o":28.26,"t":"2024-11-20T05:00:00Z","v":30948,"vw":28.226907},{"c":27.87,"h":27.99,"l":27.83,"n":996,"o":27.91,"t":"2024-11-21T05:00:00Z","v":157978,"vw":27.894117},{"c":28.45,"h":28.5963,"l":28.3444,"n":461,"o":28.35,"t":"2024-11-22T05:00:00Z","v":45629,"vw":28.429264},{"c":28.83,"h":28.9889,"l":28.76,"n":348,"o":28.76,"t":"2024-11-25T05:00:00Z","v":38592,"vw":28.882518},{"c":28.72,"h":28.9,"l":28.7,"n":302,"o":28.77,"t":"2024-11-26T05:00:00Z","v":23309,"vw":28.774014},{"c":28.73,"h":28.9,"l":28.7069,"n":226,"o":28.86,"t":"2024-11-27T05:00:00Z","v":14147,"vw":28.810585},{"c":28.77,"h":28.81,"l":28.6,"n":164,"o":28.65,"t":"2024-11-29T05:00:00Z","v":20392,"vw":28.751477},{"c":28.7,"h":28.83,"l":28.6493,"n":325,"o":28.79,"t":"2024-12-02T05:00:00Z","v":17036,"vw":28.742809},{"c":28.94,"h":28.9499,"l":28.82,"n":349,"o":28.9,"t":"2024-12-03T05:00:00Z","v":15995,"vw":28.876601},{"c":28.9001,"h":28.9374,"l":28.83,"n":335,"o":28.92,"t":"2024-12-04T05:00:00Z","v":24966,"vw":28.877059},{"c":29.18,"h":29.29,"l":28.91,"n":631,"o":28.91,"t":"2024-12-05T05:00:00Z","v":30595,"vw":29.169534},{"c":29.24,"h":29.2692,"l":29.11,"n":231,"o":29.24,"t":"2024-12-06T05:00:00Z","v":247569,"vw":29.223214},{"c":29.1384,"h":29.25,"l":29.1107,"n":365,"o":29.18,"t":"2024-12-09T05:00:00Z","v":43719,"vw":29.166391},{"c":29.03,"h":29.14,"l":28.9801,"n":210,"o":29.12,"t":"2024-12-10T05:00:00Z","v":22810,"vw":29.07596},{"c":29.222,"h":29.31,"l":29.2,"n":284,"o":29.26,"t":"2024-12-11T05:00:00Z","v":17371,"vw":29.243989},{"c":29.17,"h":29.23,"l":29.0538,"n":2244,"o":29.22,"t":"2024-12-12T05:00:00Z","v":248756,"vw":29.17907},{"c":29.27,"h":29.3671,"l":29.2301,"n":296,"o":29.25,"t":"2024-12-13T05:00:00Z","v":23182,"vw":29.276743},{"c":29.24,"h":29.2747,"l":29.19,"n":316,"o":29.23,"t":"2024-12-16T05:00:00Z","v":22507,"vw":29.225473},{"c":28.99,"h":29.03,"l":28.8489,"n":442,"o":29.02,"t":"2024-12-17T05:00:00Z","v":36369,"vw":28.969105},{"c":28.33,"h":28.97,"l":28.31,"n":469,"o":28.97,"t":"2024-12-18T05:00:00Z","v":37705,"vw":28.667334},{"c":28.45,"h":28.56,"l":28.43,"n":238,"o":28.56,"t":"2024-12-19T05:00:00Z","v":33274,"vw":28.495164},{"c":28.36,"h":28.48,"l":28.1475,"n":437,"o":28.24,"t":"2024-12-20T05:00:00Z","v":80700,"vw":28.421181},{"c":26.07,"h":26.2,"l":25.91,"n":597,"o":26.01,"t":"2024-12-23T05:00:00Z","v":64781,"vw":26.013785},{"c":26.0692,"h":26.1047,"l":25.98,"n":269,"o":25.98,"t":"2024-12-24T05:00:00Z","v":45648,"vw":26.04073},{"c":26.08,"h":26.09,"l":26,"n":654,"o":26.03,"t":"2024-12-26T05:00:00Z","v":91133,"vw":26.044326},{"c":26.02,"h":26.04,"l":25.9127,"n":390,"o":25.96,"t":"2024-12-27T05:00:00Z","v":178392,"vw":25.971691},{"c":25.76,"h":25.84,"l":25.71,"n":565,"o":25.84,"t":"2024-12-30T05:00:00Z","v":68218,"vw":25.761412},{"c":25.77,"h":25.8827,"l":25.71,"n":315,"o":25.81,"t":"2024-12-31T05:00:00Z","v":44299,"vw":25.772453},{"c":26.14,"h":26.3,"l":26.11,"n":428,"o":26.26,"t":"2025-01-02T05:00:00Z","v":59945,"vw":26.208197},{"c":26.22,"h":26.25,"l":26.1,"n":493,"o":26.18,"t":"2025-01-03T05:00:00Z","v":43193,"vw":26.193382},{"c":25.71,"h":25.9,"l":25.66,"n":899,"o":25.9,"t":"2025-01-06T05:00:00Z","v":109034,"vw":25.777343},{"c":25.69,"h":25.82,"l":25.6509,"n":287,"o":25.79,"t":"2025-01-07T05:00:00Z","v":29439,"vw":25.710196},{"c":25.65,"h":25.69,"l":25.59,"n":346,"o":25.69,"t":"2025-01-08T05:00:00Z","v":48374,"vw":25.631325},{"c":25.06,"h":25.29,"l":25.06,"n":517,"o":25.29,"t":"2025-01-10T05:00:00Z","v":82999,"vw":25.138563},{"c":24.78,"h":24.78,"l":24.63,"n":391,"o":24.77,"t":"2025-01-13T05:00:00Z","v":38662,"vw":24.709742},{"c":24.93,"h":24.956,"l":24.82,"n":528,"o":24.87,"t":"2025-01-14T05:00:00Z","v":68568,"vw":24.876815},{"c":25.1,"h":25.14,"l":25.04,"n":406,"o":25.14,"t":"2025-01-15T05:00:00Z","v":66766,"vw":25.079969},{"c":24.94,"h":25.11,"l":24.93,"n":496,"o":25.11,"t":"2025-01-16T05:00:00Z","v":51627,"vw":24.98968},{"c":24.97,"h":25.0656,"l":24.94,"n":279,"o":24.94,"t":"2025-01-17T05:00:00Z","v":20638,"vw":25.001232},{"c":24.88,"h":24.9,"l":24.82,"n":467,"o":24.87,"t":"2025-01-21T05:00:00Z","v":41683,"vw":24.874909},{"c":24.73,"h":24.8169,"l":24.73,"n":533,"o":24.8,"t":"2025-01-22T05:00:00Z","v":47599,"vw":24.769715},{"c":24.98,"h":25.06,"l":24.96,"n":444,"o":24.99,"t":"2025-01-23T05:00:00Z","v":36846,"vw":25.000994},{"c":24.9,"h":24.9409,"l":24.8201,"n":257,"o":24.88,"t":"2025-01-24T05:00:00Z","v":76887,"vw":24.914245},{"c":24.57,"h":24.57,"l":24.41,"n":641,"o":24.51,"t":"2025-01-27T05:00:00Z","v":55336,"vw":24.504078},{"c":24.49,"h":24.56,"l":24.4,"n":412,"o":24.56,"t":"2025-01-28T05:00:00Z","v":41429,"vw":24.501528},{"c":24.72,"h":24.7568,"l":24.655,"n":261,"o":24.71,"t":"2025-01-29T05:00:00Z","v":19486,"vw":24.714814},{"c":24.91,"h":24.9742,"l":24.8701,"n":288,"o":24.92,"t":"2025-01-30T05:00:00Z","v":40437,"vw":24.929725},{"c":24.93,"h":25.1,"l":24.93,"n":242,"o":25.02,"t":"2025-01-31T05:00:00Z","v":19912,"vw":25.041404},{"c":24.75,"h":24.87,"l":24.64,"n":722,"o":24.73,"t":"2025-02-03T05:00:00Z","v":65885,"vw":24.769046},{"c":25.08,"h":25.17,"l":25.01,"n":345,"o":25.01,"t":"2025-02-04T05:00:00Z","v":48718,"vw":25.096484},{"c":25.08,"h":25.1,"l":24.9801,"n":360,"o":25.03,"t":"2025-02-05T05:00:00Z","v":45065,"vw":25.068502},{"c":24.83,"h":24.8908,"l":24.8,"n":330,"o":24.83,"t":"2025-02-06T05:00:00Z","v":34256,"vw":24.835991},{"c":24.63,"h":24.85,"l":24.6135,"n":352,"o":24.79,"t":"2025-02-07T05:00:00Z","v":32822,"vw":24.713979},{"c":24.69,"h":24.72,"l":24.62,"n":251,"o":24.63,"t":"2025-02-10T05:00:00Z","v":25846,"vw":24.673764},{"c":24.4373,"h":24.5366,"l":24.43,"n":380,"o":24.46,"t":"2025-02-11T05:00:00Z","v":63247,"vw":24.490561},{"c":24.24,"h":24.3653,"l":24.24,"n":726,"o":24.31,"t":"2025-02-12T05:00:00Z","v":52332,"vw":24.314793},{"c":24.49,"h":24.55,"l":24.35,"n":321,"o":24.4,"t":"2025-02-13T05:00:00Z","v":36512,"vw":24.419168},{"c":24.19,"h":24.2899,"l":24.13,"n":861,"o":24.28,"t":"2025-02-14T05:00:00Z","v":53358,"vw":24.214116},{"c":24.11,"h":24.1585,"l":24.05,"n":1059,"o":24.09,"t":"2025-02-18T05:00:00Z","v":108141,"vw":24.083928},{"c":24.12,"h":24.14,"l":24.07,"n":932,"o":24.09,"t":"2025-02-19T05:00:00Z","v":83829,"vw":24.097802},{"c":24.29,"h":24.3852,"l":24.2111,"n":631,"o":24.33,"t":"2025-02-20T05:00:00Z","v":29029,"vw":24.281654},{"c":23.935,"h":24.1754,"l":23.931,"n":644,"o":24.15,"t":"2025-02-21T05:00:00Z","v":68495,"vw":23.995876},{"c":23.9,"h":23.92,"l":23.82,"n":485,"o":23.88,"t":"2025-02-24T05:00:00Z","v":49771,"vw":23.871056},{"c":23.85,"h":23.8999,"l":23.7707,"n":636,"o":23.81,"t":"2025-02-25T05:00:00Z","v":30571,"vw":23.836363},{"c":23.815,"h":23.9088,"l":23.76,"n":558,"o":23.81,"t":"2025-02-26T05:00:00Z","v":36949,"vw":23.817403},{"c":23.5,"h":23.67,"l":23.5,"n":291,"o":23.61,"t":"2025-02-27T05:00:00Z","v":32646,"vw":23.575399},{"c":23.2741,"h":23.2741,"l":23.1,"n":364,"o":23.2,"t":"2025-02-28T05:00:00Z","v":113424,"vw":23.162949},{"c":23.09,"h":23.42,"l":23.09,"n":1098,"o":23.32,"t":"2025-03-03T05:00:00Z","v":82049,"vw":23.239353},{"c":23.21,"h":23.2732,"l":23.0701,"n":581,"o":23.16,"t":"2025-03-04T05:00:00Z","v":71133,"vw":23.167468},{"c":23.81,"h":23.82,"l":23.6,"n":630,"o":23.62,"t":"2025-03-05T05:00:00Z","v":139724,"vw":23.681383},{"c":23.86,"h":23.965,"l":23.78,"n":832,"o":23.78,"t":"2025-03-06T05:00:00Z","v":52743,"vw":23.878093},{"c":23.94,"h":23.94,"l":23.69,"n":231,"o":23.82,"t":"2025-03-07T05:00:00Z","v":27898,"vw":23.805492},{"c":23.52,"h":23.6512,"l":23.442,"n":472,"o":23.59,"t":"2025-03-10T04:00:00Z","v":53313,"vw":23.538674},{"c":23.75,"h":23.7799,"l":23.6,"n":297,"o":23.61,"t":"2025-03-11T04:00:00Z","v":29040,"vw":23.672129},{"c":23.78,"h":23.78,"l":23.6201,"n":391,"o":23.73,"t":"2025-03-12T04:00:00Z","v":25054,"vw":23.711355},{"c":23.62,"h":23.69,"l":23.56,"n":439,"o":23.56,"t":"2025-03-13T04:00:00Z","v":37094,"vw":23.62805},{"c":23.8221,"h":23.8554,"l":23.7178,"n":505,"o":23.73,"t":"2025-03-14T04:00:00Z","v":72864,"vw":23.796995},{"c":24.14,"h":24.15,"l":23.91,"n":328,"o":23.97,"t":"2025-03-17T04:00:00Z","v":36518,"vw":24.073908},{"c":24.29,"h":24.38,"l":24.2589,"n":506,"o":24.3,"t":"2025-03-18T04:00:00Z","v":38342,"vw":24.301193},{"c":24.6,"h":24.66,"l":24.5106,"n":341,"o":24.53,"t":"2025-03-19T04:00:00Z","v":33832,"vw":24.555307},{"c":24.69,"h":24.8409,"l":24.62,"n":295,"o":24.63,"t":"2025-03-20T04:00:00Z","v":38058,"vw":24.704866},{"c":25.08,"h":25.0991,"l":24.975,"n":529,"o":25.02,"t":"2025-03-21T04:00:00Z","v":41176,"vw":25.038404},{"c":25.41,"h":25.459,"l":25.36,"n":587,"o":25.4,"t":"2025-03-24T04:00:00Z","v":181379,"vw":25.384958},{"c":25.3922,"h":25.3922,"l":25.29,"n":446,"o":25.32,"t":"2025-03-25T04:00:00Z","v":17701,"vw":25.358118},{"c":25.04,"h":25.18,"l":25.04,"n":324,"o":25.18,"t":"2025-03-26T04:00:00Z","v":79605,"vw":25.092515},{"c":25.28,"h":25.29,"l":25.14,"n":286,"o":25.14,"t":"2025-03-27T04:00:00Z","v":31210,"vw":25.233516},{"c":24.93,"h":25.24,"l":24.91,"n":1012,"o":25.23,"t":"2025-03-28T04:00:00Z","v":438452,"vw":25.011264},{"c":25.01,"h":25.0939,"l":24.82,"n":348,"o":24.88,"t":"2025-03-31T04:00:00Z","v":33525,"vw":24.945786},{"c":24.87,"h":24.91,"l":24.7139,"n":432,"o":24.75,"t":"2025-04-01T04:00:00Z","v":28342,"vw":24.83667},{"c":25.13,"h":25.15,"l":24.91,"n":539,"o":24.91,"t":"2025-04-02T04:00:00Z","v":20934,"vw":25.060064},{"c":24.87,"h":24.99,"l":24.84,"n":799,"o":24.84,"t":"2025-04-03T04:00:00Z","v":112166,"vw":24.925672},{"c":23.8,"h":24.155,"l":23.8,"n":637,"o":24.12,"t":"2025-04-04T04:00:00Z","v":70004,"vw":23.952492},{"c":23.62,"h":23.9185,"l":23.1,"n":900,"o":23.1,"t":"2025-04-07T04:00:00Z","v":139107,"vw":23.572788},{"c":23.85,"h":24.33,"l":23.69,"n":302,"o":24.17,"t":"2025-04-08T04:00:00Z","v":42766,"vw":24.099143},{"c":24.69,"h":24.85,"l":23.56,"n":401,"o":23.83,"t":"2025-04-09T04:00:00Z","v":65026,"vw":24.110673},{"c":24.42,"h":24.5888,"l":24.17,"n":195,"o":24.53,"t":"2025-04-10T04:00:00Z","v":20495,"vw":24.42213},{"c":24.42,"h":24.5,"l":24.18,"n":509,"o":24.26,"t":"2025-04-11T04:00:00Z","v":58281,"vw":24.371306},{"c":24.75,"h":24.82,"l":24.601,"n":531,"o":24.76,"t":"2025-04-14T04:00:00Z","v":64073,"vw":24.719474},{"c":24.83,"h":24.9864,"l":24.71,"n":886,"o":24.94,"t":"2025-04-15T04:00:00Z","v":122799,"vw":24.870396},{"c":24.74,"h":25.0694,"l":24.7008,"n":666,"o":24.86,"t":"2025-04-16T04:00:00Z","v":109291,"vw":24.957198},{"c":25.36,"h":25.4999,"l":25.15,"n":465,"o":25.15,"t":"2025-04-17T04:00:00Z","v":56695,"vw":25.401292},{"c":25.73,"h":25.8373,"l":25.62,"n":544,"o":25.79,"t":"2025-04-21T04:00:00Z","v":48622,"vw":25.744478},{"c":25.96,"h":26.03,"l":25.9,"n":332,"o":25.95,"t":"2025-04-22T04:00:00Z","v":33636,"vw":25.962367},{"c":25.77,"h":26.1,"l":25.77,"n":437,"o":25.93,"t":"2025-04-23T04:00:00Z","v":40677,"vw":25.896854},{"c":25.98,"h":26,"l":25.83,"n":325,"o":25.83,"t":"2025-04-24T04:00:00Z","v":179934,"vw":25.963853},{"c":25.55,"h":25.6108,"l":25.4818,"n":380,"o":25.57,"t":"2025-04-25T04:00:00Z","v":37915,"vw":25.547649},{"c":25.7289,"h":25.9099,"l":25.68,"n":396,"o":25.88,"t":"2025-04-28T04:00:00Z","v":21289,"vw":25.756968},{"c":25.92,"h":25.97,"l":25.85,"n":459,"o":25.88,"t":"2025-04-29T04:00:00Z","v":32984,"vw":25.914114},{"c":25.91,"h":25.979,"l":25.7851,"n":309,"o":25.88,"t":"2025-04-30T04:00:00Z","v":19361,"vw":25.871138},{"c":25.98,"h":26.0199,"l":25.85,"n":366,"o":26,"t":"2025-05-01T04:00:00Z","v":28249,"vw":25.948366},{"c":26.19,"h":26.19,"l":26.0778,"n":277,"o":26.18,"t":"2025-05-02T04:00:00Z","v":31469,"vw":26.148488},{"c":26.32,"h":26.3965,"l":26.28,"n":382,"o":26.33,"t":"2025-05-05T04:00:00Z","v":22681,"vw":26.343921},{"c":26,"h":26.16,"l":26,"n":339,"o":26.16,"t":"2025-05-06T04:00:00Z","v":82304,"vw":26.111593},{"c":25.87,"h":26.0479,"l":25.79,"n":268,"o":25.95,"t":"2025-05-07T04:00:00Z","v":31084,"vw":25.922301},{"c":25.07,"h":25.46,"l":24.94,"n":731,"o":25.46,"t":"2025-05-08T04:00:00Z","v":129664,"vw":25.288021},{"c":25.45,"h":25.6542,"l":25.29,"n":343,"o":25.51,"t":"2025-05-09T04:00:00Z","v":24483,"vw":25.501347},{"c":26.43,"h":26.5838,"l":26.253,"n":350,"o":26.47,"t":"2025-05-12T04:00:00Z","v":17477,"vw":26.409725},{"c":26.31,"h":26.41,"l":26.15,"n":460,"o":26.35,"t":"2025-05-13T04:00:00Z","v":43993,"vw":26.298778},{"c":26.283,"h":26.38,"l":26.185,"n":187,"o":26.22,"t":"2025-05-14T04:00:00Z","v":15385,"vw":26.281164},{"c":26.62,"h":26.69,"l":26.55,"n":223,"o":26.55,"t":"2025-05-15T04:00:00Z","v":12795,"vw":26.591237},{"c":26.63,"h":26.66,"l":26.48,"n":333,"o":26.58,"t":"2025-05-16T04:00:00Z","v":39565,"vw":26.570651},{"c":26.685,"h":26.72,"l":26.5,"n":237,"o":26.53,"t":"2025-05-19T04:00:00Z","v":21327,"vw":26.620623},{"c":26.36,"h":26.4,"l":26.2138,"n":329,"o":26.32,"t":"2025-05-20T04:00:00Z","v":75223,"vw":26.372676},{"c":26.33,"h":26.49,"l":26.26,"n":317,"o":26.28,"t":"2025-05-21T04:00:00Z","v":28354,"vw":26.370466},{"c":26.17,"h":26.3,"l":26.1,"n":355,"o":26.17,"t":"2025-05-22T04:00:00Z","v":32637,"vw":26.211424},{"c":26.6,"h":26.67,"l":26.29,"n":316,"o":26.34,"t":"2025-05-23T04:00:00Z","v":28218,"vw":26.549211},{"c":26.58,"h":26.65,"l":26.5088,"n":277,"o":26.62,"t":"2025-05-27T04:00:00Z","v":21437,"vw":26.582035},{"c":26.51,"h":26.52,"l":26.4001,"n":327,"o":26.42,"t":"2025-05-28T04:00:00Z","v":26603,"vw":26.460218},{"c":26.63,"h":26.63,"l":26.38,"n":289,"o":26.55,"t":"2025-05-29T04:00:00Z","v":20955,"vw":26.544864},{"c":26.48,"h":26.51,"l":26.23,"n":449,"o":26.51,"t":"2025-05-30T04:00:00Z","v":37038,"vw":26.417499},{"c":26.6,"h":26.6,"l":26.4201,"n":344,"o":26.55,"t":"2025-06-02T04:00:00Z","v":38170,"vw":26.504996},{"c":26.35,"h":26.37,"l":26.28,"n":460,"o":26.33,"t":"2025-06-03T04:00:00Z","v":76728,"vw":26.332803},{"c":26.33,"h":26.39,"l":26.28,"n":206,"o":26.39,"t":"2025-06-04T04:00:00Z","v":29397,"vw":26.334487},{"c":26.43,"h":26.52,"l":26.31,"n":446,"o":26.49,"t":"2025-06-05T04:00:00Z","v":42025,"vw":26.429431},{"c":26.72,"h":26.79,"l":26.665,"n":456,"o":26.72,"t":"2025-06-06T04:00:00Z","v":47993,"vw":26.717945},{"c":26.93,"h":26.96,"l":26.8,"n":316,"o":26.89,"t":"2025-06-09T04:00:00Z","v":33378,"vw":26.850087},{"c":26.8937,"h":26.9102,"l":26.8393,"n":197,"o":26.91,"t":"2025-06-10T04:00:00Z","v":13598,"vw":26.886156},{"c":26.97,"h":26.9934,"l":26.8079,"n":248,"o":26.98,"t":"2025-06-11T04:00:00Z","v":17652,"vw":26.93758},{"c":26.7,"h":26.7,"l":26.61,"n":253,"o":26.64,"t":"2025-06-12T04:00:00Z","v":27059,"vw":26.656767},{"c":26.29,"h":26.43,"l":26.2409,"n":276,"o":26.43,"t":"2025-06-13T04:00:00Z","v":20687,"vw":26.32837},{"c":26.55,"h":26.6975,"l":26.52,"n":228,"o":26.57,"t":"2025-06-16T04:00:00Z","v":14222,"vw":26.584526},{"c":26.21,"h":26.4299,"l":26.18,"n":321,"o":26.41,"t":"2025-06-17T04:00:00Z","v":35207,"vw":26.315193},{"c":26.19,"h":26.2299,"l":26.1114,"n":198,"o":26.15,"t":"2025-06-18T04:00:00Z","v":17057,"vw":26.173225},{"c":26.1806,"h":26.3405,"l":26.18,"n":244,"o":26.3,"t":"2025-06-20T04:00:00Z","v":29877,"vw":26.247866},{"c":26.3,"h":26.3199,"l":26.13,"n":269,"o":26.2,"t":"2025-06-23T04:00:00Z","v":31840,"vw":26.195159},{"c":26.54,"h":26.5931,"l":26.45,"n":188,"o":26.48,"t":"2025-06-24T04:00:00Z","v":161387,"vw":26.529756},{"c":26.68,"h":26.71,"l":26.55,"n":207,"o":26.63,"t":"2025-06-25T04:00:00Z","v":35767,"vw":26.630316},{"c":27.015,"h":27.0535,"l":26.9312,"n":284,"o":26.96,"t":"2025-06-26T04:00:00Z","v":21407,"vw":26.988144},{"c":27.1,"h":27.203,"l":27.02,"n":242,"o":27.05,"t":"2025-06-27T04:00:00Z","v":18063,"vw":27.138551},{"c":26.95,"h":27.064,"l":26.8781,"n":271,"o":26.96,"t":"2025-06-30T04:00:00Z","v":19392,"vw":26.95609},{"c":27.1183,"h":27.15,"l":26.9585,"n":214,"o":26.97,"t":"2025-07-01T04:00:00Z","v":15503,"vw":27.051499},{"c":27,"h":27.0325,"l":26.9199,"n":276,"o":26.96,"t":"2025-07-02T04:00:00Z","v":24396,"vw":26.986411},{"c":27.11,"h":27.1496,"l":26.99,"n":175,"o":26.99,"t":"2025-07-03T04:00:00Z","v":15364,"vw":27.085603},{"c":27.03,"h":27.1385,"l":26.95,"n":312,"o":27.04,"t":"2025-07-07T04:00:00Z","v":28052,"vw":27.04612},{"c":27.04,"h":27.0759,"l":26.9933,"n":223,"o":27.05,"t":"2025-07-08T04:00:00Z","v":19577,"vw":27.043034},{"c":27.05,"h":27.07,"l":26.96,"n":148,"o":27,"t":"2025-07-09T04:00:00Z","v":5610,"vw":27.020556},{"c":26.83,"h":26.87,"l":26.81,"n":237,"o":26.84,"t":"2025-07-10T04:00:00Z","v":27144,"vw":26.8271},{"c":26.6407,"h":26.6937,"l":26.615,"n":227,"o":26.66,"t":"2025-07-11T04:00:00Z","v":18461,"vw":26.663037},{"c":26.65,"h":26.6616,"l":26.54,"n":270,"o":26.62,"t":"2025-07-14T04:00:00Z","v":17218,"vw":26.611017},{"c":26.618,"h":26.8258,"l":26.618,"n":203,"o":26.75,"t":"2025-07-15T04:00:00Z","v":27872,"vw":26.695033},{"c":26.78,"h":26.8192,"l":26.66,"n":212,"o":26.74,"t":"2025-07-16T04:00:00Z","v":17125,"vw":26.760156},{"c":26.7,"h":26.7734,"l":26.6,"n":294,"o":26.65,"t":"2025-07-17T04:00:00Z","v":80965,"vw":26.63866},{"c":26.44,"h":26.58,"l":26.4101,"n":310,"o":26.56,"t":"2025-07-18T04:00:00Z","v":19900,"vw":26.482925},{"c":26.51,"h":26.6348,"l":26.48,"n":481,"o":26.49,"t":"2025-07-21T04:00:00Z","v":29844,"vw":26.532641},{"c":26.42,"h":26.48,"l":26.34,"n":237,"o":26.38,"t":"2025-07-22T04:00:00Z","v":20436,"vw":26.415842},{"c":26.519,"h":26.5594,"l":26.41,"n":274,"o":26.41,"t":"2025-07-23T04:00:00Z","v":35783,"vw":26.477278},{"c":26.15,"h":26.426,"l":26.15,"n":254,"o":26.37,"t":"2025-07-24T04:00:00Z","v":16084,"vw":26.285162},{"c":26.065,"h":26.1,"l":25.93,"n":316,"o":26.1,"t":"2025-07-25T04:00:00Z","v":141294,"vw":25.962764},{"c":25.8,"h":25.9,"l":25.75,"n":463,"o":25.86,"t":"2025-07-28T04:00:00Z","v":44977,"vw":25.815712},{"c":25.88,"h":25.94,"l":25.86,"n":230,"o":25.9,"t":"2025-07-29T04:00:00Z","v":22841,"vw":25.88911},{"c":25.55,"h":25.77,"l":25.55,"n":525,"o":25.66,"t":"2025-07-30T04:00:00Z","v":57970,"vw":25.605966},{"c":25.54,"h":25.65,"l":25.53,"n":200,"o":25.58,"t":"2025-07-31T04:00:00Z","v":33555,"vw":25.616273},{"c":25.615,"h":25.6492,"l":25.5,"n":349,"o":25.54,"t":"2025-08-01T04:00:00Z","v":41074,"vw":25.56568},{"c":25.44,"h":25.6794,"l":25.41,"n":470,"o":25.65,"t":"2025-08-04T04:00:00Z","v":155341,"vw":25.454812},{"c":25.41,"h":25.54,"l":25.41,"n":366,"o":25.51,"t":"2025-08-05T04:00:00Z","v":55019,"vw":25.451766},{"c":25.32,"h":25.42,"l":25.26,"n":490,"o":25.42,"t":"2025-08-06T04:00:00Z","v":53320,"vw":25.355228},{"c":25.46,"h":25.6395,"l":25.44,"n":348,"o":25.53,"t":"2025-08-07T04:00:00Z","v":22092,"vw":25.511251},{"c":25.252,"h":25.32,"l":25.2452,"n":274,"o":25.25,"t":"2025-08-08T04:00:00Z","v":25685,"vw":25.273488},{"c":25.32,"h":25.4987,"l":25.29,"n":422,"o":25.35,"t":"2025-08-11T04:00:00Z","v":38757,"vw":25.33007},{"c":25.41,"h":25.44,"l":25.32,"n":288,"o":25.39,"t":"2025-08-12T04:00:00Z","v":37552,"vw":25.385764},{"c":25.51,"h":25.58,"l":25.4401,"n":172,"o":25.5,"t":"2025-08-13T04:00:00Z","v":17382,"vw":25.537165},{"c":25.37,"h":25.4,"l":25.3,"n":227,"o":25.4,"t":"2025-08-14T04:00:00Z","v":13660,"vw":25.356936},{"c":25.4597,"h":25.545,"l":25.38,"n":218,"o":25.48,"t":"2025-08-15T04:00:00Z","v":17287,"vw":25.446259},{"c":25.88,"h":25.92,"l":25.74,"n":289,"o":25.74,"t":"2025-08-18T04:00:00Z","v":28581,"vw":25.833803},{"c":25.95,"h":26.0599,"l":25.94,"n":232,"o":26.01,"t":"2025-08-19T04:00:00Z","v":24478,"vw":25.981222},{"c":26.073,"h":26.0932,"l":26.01,"n":181,"o":26.03,"t":"2025-08-20T04:00:00Z","v":24623,"vw":26.05337},{"c":25.94,"h":26,"l":25.92,"n":157,"o":26,"t":"2025-08-21T04:00:00Z","v":9786,"vw":25.958427},{"c":25.93,"h":26.1,"l":25.79,"n":191,"o":25.79,"t":"2025-08-22T04:00:00Z","v":23478,"vw":25.899561},{"c":25.74,"h":25.88,"l":25.74,"n":278,"o":25.78,"t":"2025-08-25T04:00:00Z","v":22300,"vw":25.817462},{"c":25.448,"h":25.57,"l":25.39,"n":384,"o":25.47,"t":"2025-08-26T04:00:00Z","v":54555,"vw":25.469762},{"c":25.45,"h":25.48,"l":25.35,"n":315,"o":25.35,"t":"2025-08-27T04:00:00Z","v":59677,"vw":25.431519},{"c":25.38,"h":25.4798,"l":25.3193,"n":275,"o":25.35,"t":"2025-08-28T04:00:00Z","v":21184,"vw":25.398716},{"c":25.08,"h":25.1986,"l":25.06,"n":243,"o":25.13,"t":"2025-08-29T04:00:00Z","v":23142,"vw":25.100589},{"c":25.2822,"h":25.34,"l":25.16,"n":330,"o":25.16,"t":"2025-09-02T04:00:00Z","v":18077,"vw":25.270336},{"c":25.48,"h":25.56,"l":25.45,"n":419,"o":25.5,"t":"2025-09-03T04:00:00Z","v":27513,"vw":25.47738},{"c":25.455,"h":25.4765,"l":25.37,"n":212,"o":25.45,"t":"2025-09-04T04:00:00Z","v":12550,"vw":25.430809},{"c":25.355,"h":25.561,"l":25.33,"n":378,"o":25.46,"t":"2025-09-05T04:00:00Z","v":105083,"vw":25.385214},{"c":25.6,"h":25.61,"l":25.48,"n":409,"o":25.51,"t":"2025-09-08T04:00:00Z","v":67494,"vw":25.582322},{"c":25.485,"h":25.6,"l":25.48,"n":219,"o":25.57,"t":"2025-09-09T04:00:00Z","v":17111,"vw":25.541128},{"c":25.7179,"h":25.76,"l":25.67,"n":179,"o":25.67,"t":"2025-09-10T04:00:00Z","v":15504,"vw":25.712366},{"c":25.74,"h":25.77,"l":25.66,"n":274,"o":25.68,"t":"2025-09-11T04:00:00Z","v":23967,"vw":25.733796},{"c":25.709,"h":25.78,"l":25.701,"n":214,"o":25.74,"t":"2025-09-12T04:00:00Z","v":14065,"vw":25.735236},{"c":25.801,"h":25.81,"l":25.76,"n":318,"o":25.79,"t":"2025-09-15T04:00:00Z","v":24476,"vw":25.788829},{"c":25.99,"h":26.0047,"l":25.89,"n":258,"o":25.89,"t":"2025-09-16T04:00:00Z","v":24033,"vw":25.936448},{"c":26.11,"h":26.2681,"l":26.04,"n":314,"o":26.05,"t":"2025-09-17T04:00:00Z","v":48306,"vw":26.157341},{"c":25.965,"h":26.03,"l":25.94,"n":237,"o":26.03,"t":"2025-09-18T04:00:00Z","v":37795,"vw":25.967019},{"c":26,"h":26.01,"l":25.92,"n":267,"o":26.01,"t":"2025-09-19T04:00:00Z","v":38562,"vw":25.984322},{"c":25.82,"h":25.84,"l":25.72,"n":267,"o":25.84,"t":"2025-09-22T04:00:00Z","v":24989,"vw":25.792384},{"c":25.54,"h":25.64,"l":25.5,"n":324,"o":25.61,"t":"2025-09-23T04:00:00Z","v":29906,"vw":25.543635},{"c":25.38,"h":25.5089,"l":25.34,"n":233,"o":25.47,"t":"2025-09-24T04:00:00Z","v":19263,"vw":25.390029},{"c":25.32,"h":25.3595,"l":25.2162,"n":408,"o":25.25,"t":"2025-09-25T04:00:00Z","v":33942,"vw":25.283781},{"c":25.169,"h":25.1799,"l":25.101,"n":332,"o":25.15,"t":"2025-09-26T04:00:00Z","v":37876,"vw":25.145015},{"c":25.1,"h":25.18,"l":25.0664,"n":592,"o":25.16,"t":"2025-09-29T04:00:00Z","v":52161,"vw":25.118926},{"c":25.07,"h":25.1,"l":25.03,"n":246,"o":25.1,"t":"2025-09-30T04:00:00Z","v":24896,"vw":25.060555},{"c":25.2587,"h":25.3599,"l":25.23,"n":244,"o":25.27,"t":"2025-10-01T04:00:00Z","v":23446,"vw":25.278135},{"c":25.2095,"h":25.36,"l":25.12,"n":397,"o":25.36,"t":"2025-10-02T04:00:00Z","v":38538,"vw":25.236674},{"c":25.28,"h":25.35,"l":25.2798,"n":256,"o":25.29,"t":"2025-10-03T04:00:00Z","v":20859,"vw":25.301716},{"c":25.45,"h":25.4659,"l":25.39,"n":360,"o":25.46,"t":"2025-10-06T04:00:00Z","v":33293,"vw":25.444701},{"c":25.5,"h":25.58,"l":25.5,"n":376,"o":25.5,"t":"2025-10-07T04:00:00Z","v":85933,"vw":25.532323},{"c":25.37,"h":25.44,"l":25.35,"n":256,"o":25.4,"t":"2025-10-08T04:00:00Z","v":20544,"vw":25.398115},{"c":25.46,"h":25.56,"l":25.44,"n":305,"o":25.5,"t":"2025-10-09T04:00:00Z","v":26811,"vw":25.481511},{"c":25.469,"h":25.7536,"l":25.39,"n":257,"o":25.7,"t":"2025-10-10T04:00:00Z","v":17221,"vw":25.516483},{"c":25.54,"h":25.62,"l":25.51,"n":236,"o":25.55,"t":"2025-10-13T04:00:00Z","v":21122,"vw":25.583326},{"c":25.46,"h":25.52,"l":25.34,"n":458,"o":25.34,"t":"2025-10-14T04:00:00Z","v":34100,"vw":25.460541},{"c":25.92,"h":25.93,"l":25.8298,"n":334,"o":25.83,"t":"2025-10-15T04:00:00Z","v":23933,"vw":25.894089},{"c":26.05,"h":26.1975,"l":26.02,"n":400,"o":26.02,"t":"2025-10-16T04:00:00Z","v":30543,"vw":26.081659},{"c":26.27,"h":26.34,"l":26.192,"n":428,"o":26.23,"t":"2025-10-17T04:00:00Z","v":57409,"vw":26.286909},{"c":26.42,"h":26.44,"l":26.31,"n":795,"o":26.31,"t":"2025-10-20T04:00:00Z","v":65028,"vw":26.373447},{"c":26.21,"h":26.2957,"l":26.21,"n":199,"o":26.2748,"t":"2025-10-21T04:00:00Z","v":24228,"vw":26.248991},{"c":26.63,"h":26.75,"l":26.55,"n":736,"o":26.55,"t":"2025-10-22T04:00:00Z","v":41265,"vw":26.67325},{"c":26.4295,"h":26.48,"l":26.3201,"n":502,"o":26.44,"t":"2025-10-23T04:00:00Z","v":41670,"vw":26.433008},{"c":26.289,"h":26.33,"l":26.2701,"n":297,"o":26.32,"t":"2025-10-24T04:00:00Z","v":21031,"vw":26.306127},{"c":26.51,"h":26.51,"l":26.39,"n":494,"o":26.39,"t":"2025-10-27T04:00:00Z","v":56160,"vw":26.435272},{"c":26.42,"h":26.4273,"l":26.33,"n":226,"o":26.33,"t":"2025-10-28T04:00:00Z","v":16422,"vw":26.392445},{"c":26.34,"h":26.5374,"l":26.31,"n":403,"o":26.43,"t":"2025-10-29T04:00:00Z","v":46895,"vw":26.452422},{"c":26.26,"h":26.36,"l":26.2,"n":345,"o":26.36,"t":"2025-10-30T04:00:00Z","v":26477,"vw":26.277175},{"c":25.97,"h":26.13,"l":25.9439,"n":241,"o":26.1,"t":"2025-10-31T04:00:00Z","v":14672,"vw":26.008794},{"c":26.26,"h":26.27,"l":26.118,"n":328,"o":26.19,"t":"2025-11-03T05:00:00Z","v":37894,"vw":26.224598},{"c":26.1543,"h":26.23,"l":26.06,"n":252,"o":26.14,"t":"2025-11-04T05:00:00Z","v":21369,"vw":26.161308},{"c":26.273,"h":26.3318,"l":26.15,"n":305,"o":26.24,"t":"2025-11-05T05:00:00Z","v":31589,"vw":26.256256},{"c":25.92,"h":26.08,"l":25.89,"n":233,"o":26.08,"t":"2025-11-06T05:00:00Z","v":23651,"vw":25.959152},{"c":25.97,"h":26,"l":25.87,"n":248,"o":25.99,"t":"2025-11-07T05:00:00Z","v":24542,"vw":25.936413},{"c":26.18,"h":26.22,"l":26.11,"n":320,"o":26.12,"t":"2025-11-10T05:00:00Z","v":30828,"vw":26.154059},{"c":26.53,"h":26.53,"l":26.34,"n":191,"o":26.34,"t":"2025-11-11T05:00:00Z","v":12011,"vw":26.415446},{"c":26.37,"h":26.3859,"l":26.34,"n":195,"o":26.34,"t":"2025-11-12T05:00:00Z","v":9169,"vw":26.36667},{"c":26.1852,"h":26.35,"l":26.1752,"n":308,"o":26.35,"t":"2025-11-13T05:00:00Z","v":29485,"vw":26.247723},{"c":26.39,"h":26.49,"l":26.27,"n":256,"o":26.27,"t":"2025-11-14T05:00:00Z","v":26597,"vw":26.416528},{"c":26.41,"h":26.49,"l":26.34,"n":260,"o":26.46,"t":"2025-11-17T05:00:00Z","v":17269,"vw":26.444682},{"c":26.38,"h":26.428,"l":26.265,"n":250,"o":26.32,"t":"2025-11-18T05:00:00Z","v":24350,"vw":26.356226},{"c":26.48,"h":26.54,"l":26.42,"n":267,"o":26.5,"t":"2025-11-19T05:00:00Z","v":350967,"vw":26.424539},{"c":26.42,"h":26.6,"l":26.36,"n":881,"o":26.6,"t":"2025-11-20T05:00:00Z","v":30629,"vw":26.412271},{"c":26.1393,"h":26.1832,"l":26.01,"n":294,"o":26.07,"t":"2025-11-21T05:00:00Z","v":38063,"vw":26.083817},{"c":26.1311,"h":26.18,"l":26.08,"n":246,"o":26.09,"t":"2025-11-24T05:00:00Z","v":19241,"vw":26.13481},{"c":26.1,"h":26.12,"l":25.99,"n":370,"o":26,"t":"2025-11-25T05:00:00Z","v":42120,"vw":26.066175},{"c":26.28,"h":26.35,"l":26.2201,"n":200,"o":26.29,"t":"2025-11-26T05:00:00Z","v":35070,"vw":26.301259},{"c":26.45,"h":26.45,"l":26.315,"n":267,"o":26.37,"t":"2025-11-28T05:00:00Z","v":34956,"vw":26.373573},{"c":26.2,"h":26.27,"l":26.13,"n":392,"o":26.18,"t":"2025-12-01T05:00:00Z","v":27016,"vw":26.184756},{"c":25.975,"h":26.03,"l":25.83,"n":566,"o":26.03,"t":"2025-12-02T05:00:00Z","v":75308,"vw":25.927341},{"c":25.71,"h":25.82,"l":25.64,"n":482,"o":25.73,"t":"2025-12-03T05:00:00Z","v":36429,"vw":25.726451},{"c":25.96,"h":25.9786,"l":25.9,"n":267,"o":25.95,"t":"2025-12-04T05:00:00Z","v":30844,"vw":25.948431},{"c":26.03,"h":26.08,"l":26.0019,"n":222,"o":26.053,"t":"2025-12-05T05:00:00Z","v":23468,"vw":26.029794},{"c":25.5905,"h":25.7383,"l":25.54,"n":325,"o":25.69,"t":"2025-12-08T05:00:00Z","v":23694,"vw":25.615704},{"c":25.67,"h":25.7199,"l":25.62,"n":263,"o":25.63,"t":"2025-12-09T05:00:00Z","v":36593,"vw":25.657849},{"c":25.7415,"h":25.77,"l":25.66,"n":282,"o":25.66,"t":"2025-12-10T05:00:00Z","v":29696,"vw":25.71203},{"c":25.75,"h":25.8535,"l":25.7067,"n":285,"o":25.72,"t":"2025-12-11T05:00:00Z","v":21301,"vw":25.800315},{"c":25.57,"h":25.76,"l":25.52,"n":355,"o":25.76,"t":"2025-12-12T05:00:00Z","v":40156,"vw":25.601892},{"c":25.6,"h":25.67,"l":25.6,"n":297,"o":25.64,"t":"2025-12-15T05:00:00Z","v":26449,"vw":25.62084},{"c":25.5,"h":25.53,"l":25.45,"n":500,"o":25.5,"t":"2025-12-16T05:00:00Z","v":49074,"vw":25.473646},{"c":25.51,"h":25.605,"l":25.49,"n":311,"o":25.56,"t":"2025-12-17T05:00:00Z","v":26396,"vw":25.522907},{"c":25.69,"h":25.7899,"l":25.61,"n":316,"o":25.61,"t":"2025-12-18T05:00:00Z","v":48200,"vw":25.71619},{"c":26.14,"h":26.305,"l":25.94,"n":511,"o":25.94,"t":"2025-12-19T05:00:00Z","v":54802,"vw":26.102309},{"c":24.34,"h":24.4742,"l":24.28,"n":683,"o":24.45,"t":"2025-12-22T05:00:00Z","v":60997,"vw":24.361933},{"c":24.47,"h":24.54,"l":24.33,"n":364,"o":24.33,"t":"2025-12-23T05:00:00Z","v":53326,"vw":24.371132},{"c":24.3,"h":24.35,"l":24.261,"n":462,"o":24.35,"t":"2025-12-24T05:00:00Z","v":57309,"vw":24.303246},{"c":24.24,"h":24.3394,"l":24.18,"n":340,"o":24.31,"t":"2025-12-26T05:00:00Z","v":90212,"vw":24.249737},{"c":24.09,"h":24.19,"l":24.01,"n":711,"o":24.09,"t":"2025-12-29T05:00:00Z","v":118464,"vw":24.044433},{"c":24.12,"h":24.15,"l":24.03,"n":661,"o":24.03,"t":"2025-12-30T05:00:00Z","v":86473,"vw":24.100365},{"c":24.31,"h":24.36,"l":24.25,"n":352,"o":24.28,"t":"2025-12-31T05:00:00Z","v":49530,"vw":24.282975},{"c":24.57,"h":24.57,"l":24.451,"n":399,"o":24.51,"t":"2026-01-02T05:00:00Z","v":51558,"vw":24.489307},{"c":24.44,"h":24.4552,"l":24.35,"n":464,"o":24.38,"t":"2026-01-05T05:00:00Z","v":32492,"vw":24.428535},{"c":24.29,"h":24.4525,"l":24.2833,"n":367,"o":24.36,"t":"2026-01-06T05:00:00Z","v":31081,"vw":24.339652},{"c":24.37,"h":24.4462,"l":24.37,"n":413,"o":24.4,"t":"2026-01-07T05:00:00Z","v":46307,"vw":24.393833},{"c":24.1769,"h":24.18,"l":24.11,"n":462,"o":24.14,"t":"2026-01-08T05:00:00Z","v":43924,"vw":24.142591},{"c":23.93,"h":24.03,"l":23.895,"n":353,"o":24.03,"t":"2026-01-09T05:00:00Z","v":32262,"vw":23.961892},{"c":24.03,"h":24.0708,"l":23.95,"n":303,"o":23.95,"t":"2026-01-12T05:00:00Z","v":69673,"vw":24.025467},{"c":23.86,"h":23.9592,"l":23.825,"n":323,"o":23.93,"t":"2026-01-13T05:00:00Z","v":30088,"vw":23.864433},{"c":23.94,"h":23.96,"l":23.84,"n":339,"o":23.84,"t":"2026-01-14T05:00:00Z","v":65923,"vw":23.888563},{"c":24,"h":24,"l":23.89,"n":303,"o":23.94,"t":"2026-01-15T05:00:00Z","v":35422,"vw":23.924365},{"c":23.75,"h":23.8099,"l":23.7331,"n":278,"o":23.78,"t":"2026-01-16T05:00:00Z","v":19841,"vw":23.759082},{"c":23.26,"h":23.38,"l":23.26,"n":576,"o":23.35,"t":"2026-01-20T05:00:00Z","v":62991,"vw":23.334333},{"c":23.19,"h":23.2199,"l":23.0701,"n":324,"o":23.09,"t":"2026-01-21T05:00:00Z","v":37782,"vw":23.137938},{"c":23.32,"h":23.3699,"l":23.242,"n":252,"o":23.28,"t":"2026-01-22T05:00:00Z","v":26360,"vw":23.307519},{"c":23.04,"h":23.1,"l":22.99,"n":487,"o":23.06,"t":"2026-01-23T05:00:00Z","v":43531,"vw":23.062109},{"c":23.18,"h":23.22,"l":23.09,"n":428,"o":23.09,"t":"2026-01-26T05:00:00Z","v":55737,"vw":23.179084},{"c":23.28,"h":23.2931,"l":23.2331,"n":409,"o":23.27,"t":"2026-01-27T05:00:00Z","v":36772,"vw":23.263076},{"c":23.16,"h":23.25,"l":23.1285,"n":420,"o":23.25,"t":"2026-01-28T05:00:00Z","v":38485,"vw":23.174276},{"c":23.29,"h":23.37,"l":23.14,"n":422,"o":23.34,"t":"2026-01-29T05:00:00Z","v":66764,"vw":23.253334},{"c":23.28,"h":23.3285,"l":23.17,"n":479,"o":23.29,"t":"2026-01-30T05:00:00Z","v":90676,"vw":23.254865},{"c":24.04,"h":24.109,"l":23.06,"n":757,"o":23.06,"t":"2026-02-02T05:00:00Z","v":118825,"vw":23.841652},{"c":23.89,"h":24.085,"l":23.82,"n":483,"o":24,"t":"2026-02-03T05:00:00Z","v":54169,"vw":23.971213},{"c":23.95,"h":24,"l":23.8822,"n":442,"o":23.99,"t":"2026-02-04T05:00:00Z","v":56977,"vw":23.951624},{"c":23.8,"h":23.9499,"l":23.8,"n":297,"o":23.83,"t":"2026-02-05T05:00:00Z","v":27439,"vw":23.863711},{"c":23.92,"h":23.97,"l":23.83,"n":351,"o":23.83,"t":"2026-02-06T05:00:00Z","v":28708,"vw":23.892534},{"c":24.065,"h":24.09,"l":23.97,"n":380,"o":23.97,"t":"2026-02-09T05:00:00Z","v":47349,"vw":24.035736},{"c":24.15,"h":24.1767,"l":24.09,"n":363,"o":24.1,"t":"2026-02-10T05:00:00Z","v":56384,"vw":24.124285},{"c":24.0278,"h":24.11,"l":23.92,"n":399,"o":24.07,"t":"2026-02-11T05:00:00Z","v":64775,"vw":24.005396},{"c":23.77,"h":24.0013,"l":23.77,"n":488,"o":23.95,"t":"2026-02-12T05:00:00Z","v":48471,"vw":23.85632},{"c":23.6602,"h":23.68,"l":23.55,"n":391,"o":23.58,"t":"2026-02-13T05:00:00Z","v":26402,"vw":23.632338},{"c":23.8775,"h":23.93,"l":23.74,"n":345,"o":23.85,"t":"2026-02-17T05:00:00Z","v":97348,"vw":23.896855},{"c":23.93,"h":23.97,"l":23.8448,"n":463,"o":23.88,"t":"2026-02-18T05:00:00Z","v":38311,"vw":23.898333},{"c":23.45,"h":23.51,"l":23.38,"n":452,"o":23.45,"t":"2026-02-19T05:00:00Z","v":39822,"vw":23.44377},{"c":23.98,"h":23.98,"l":23.55,"n":1106,"o":23.55,"t":"2026-02-20T05:00:00Z","v":82155,"vw":23.805664},{"c":23.4011,"h":24,"l":23.38,"n":268,"o":24,"t":"2026-02-23T05:00:00Z","v":27971,"vw":23.545058},{"c":23.47,"h":23.76,"l":23.37,"n":189,"o":23.37,"t":"2026-02-24T05:00:00Z","v":31871,"vw":23.503767},{"c":23.62,"h":23.8255,"l":23.5701,"n":240,"o":23.58,"t":"2026-02-25T05:00:00Z","v":40721,"vw":23.669396},{"c":23.6,"h":23.9,"l":23.6,"n":178,"o":23.62,"t":"2026-02-26T05:00:00Z","v":14825,"vw":23.725859},{"c":23.39,"h":23.54,"l":23.32,"n":188,"o":23.32,"t":"2026-02-27T05:00:00Z","v":22316,"vw":23.419699},{"c":23,"h":23.0999,"l":22.78,"n":253,"o":23.01,"t":"2026-03-02T05:00:00Z","v":19472,"vw":23.000173},{"c":22.44,"h":22.6099,"l":22.13,"n":383,"o":22.38,"t":"2026-03-03T05:00:00Z","v":108960,"vw":22.196791},{"c":22.4099,"h":22.56,"l":22.22,"n":301,"o":22.38,"t":"2026-03-04T05:00:00Z","v":45217,"vw":22.341632},{"c":22.4676,"h":22.73,"l":22.29,"n":213,"o":22.42,"t":"2026-03-05T05:00:00Z","v":21361,"vw":22.408592},{"c":22.295,"h":22.4699,"l":22.2317,"n":294,"o":22.34,"t":"2026-03-06T05:00:00Z","v":31947,"vw":22.329999},{"c":22.25,"h":22.3,"l":21.84,"n":339,"o":21.95,"t":"2026-03-09T04:00:00Z","v":72767,"vw":21.964394},{"c":22.23,"h":22.49,"l":22.19,"n":269,"o":22.19,"t":"2026-03-10T04:00:00Z","v":55969,"vw":22.27052},{"c":22.0746,"h":22.1875,"l":22,"n":245,"o":22.12,"t":"2026-03-11T04:00:00Z","v":26336,"vw":22.050318},{"c":21.66,"h":21.94,"l":21.6001,"n":414,"o":21.94,"t":"2026-03-12T04:00:00Z","v":63184,"vw":21.745484},{"c":21.258,"h":21.61,"l":21.25,"n":433,"o":21.47,"t":"2026-03-13T04:00:00Z","v":80820,"vw":21.418717},{"c":21.37,"h":21.45,"l":21.3525,"n":265,"o":21.41,"t":"2026-03-16T04:00:00Z","v":20256,"vw":21.402839},{"c":21.42,"h":21.6499,"l":21.4,"n":189,"o":21.45,"t":"2026-03-17T04:00:00Z","v":18985,"vw":21.468712},{"c":21.04,"h":21.3101,"l":21.02,"n":356,"o":21.25,"t":"2026-03-18T04:00:00Z","v":40203,"vw":21.181053},{"c":20.83,"h":20.93,"l":20.76,"n":317,"o":20.89,"t":"2026-03-19T04:00:00Z","v":32691,"vw":20.829132},{"c":20.4,"h":21,"l":20.4,"n":270,"o":20.8283,"t":"2026-03-20T04:00:00Z","v":19769,"vw":20.663614},{"c":20.9,"h":21.23,"l":20.76,"n":355,"o":20.96,"t":"2026-03-23T04:00:00Z","v":49763,"vw":21.028503},{"c":20.29,"h":20.55,"l":20.17,"n":259,"o":20.36,"t":"2026-03-24T04:00:00Z","v":26297,"vw":20.354697},{"c":20.79,"h":20.82,"l":20.68,"n":285,"o":20.68,"t":"2026-03-25T04:00:00Z","v":54599,"vw":20.77558},{"c":20.3262,"h":20.6899,"l":20.32,"n":275,"o":20.57,"t":"2026-03-26T04:00:00Z","v":37131,"vw":20.487323},{"c":20.07,"h":20.28,"l":20,"n":349,"o":20.22,"t":"2026-03-27T04:00:00Z","v":41426,"vw":20.076881},{"c":19.84,"h":20.05,"l":19.8,"n":398,"o":19.98,"t":"2026-03-30T04:00:00Z","v":48982,"vw":19.871597},{"c":20.53,"h":20.5807,"l":20.04,"n":218,"o":20.1,"t":"2026-03-31T04:00:00Z","v":28606,"vw":20.203879},{"c":20.44,"h":20.4693,"l":20.24,"n":260,"o":20.34,"t":"2026-04-01T04:00:00Z","v":69056,"vw":20.413657},{"c":20.36,"h":20.4796,"l":20.1101,"n":235,"o":20.18,"t":"2026-04-02T04:00:00Z","v":67259,"vw":20.317414},{"c":20.7042,"h":20.77,"l":20.55,"n":312,"o":20.58,"t":"2026-04-06T04:00:00Z","v":26124,"vw":20.686413},{"c":20.7103,"h":20.81,"l":20.59,"n":245,"o":20.81,"t":"2026-04-07T04:00:00Z","v":56008,"vw":20.622664},{"c":21.6,"h":21.84,"l":21.45,"n":220,"o":21.68,"t":"2026-04-08T04:00:00Z","v":23856,"vw":21.626082},{"c":21.79,"h":21.81,"l":21.48,"n":213,"o":21.75,"t":"2026-04-09T04:00:00Z","v":20711,"vw":21.702329},{"c":21.79,"h":21.9,"l":21.6601,"n":201,"o":21.75,"t":"2026-04-10T04:00:00Z","v":32245,"vw":21.743055},{"c":21.8,"h":21.8355,"l":21.4,"n":203,"o":21.52,"t":"2026-04-13T04:00:00Z","v":33110,"vw":21.699127},{"c":21.98,"h":22.15,"l":21.83,"n":237,"o":21.96,"t":"2026-04-14T04:00:00Z","v":23699,"vw":21.91068},{"c":22.03,"h":22.08,"l":21.89,"n":172,"o":21.94,"t":"2026-04-15T04:00:00Z","v":16667,"vw":21.991422},{"c":22.015,"h":22.1,"l":21.81,"n":196,"o":21.95,"t":"2026-04-16T04:00:00Z","v":28805,"vw":21.997927},{"c":22.46,"h":22.73,"l":22.39,"n":235,"o":22.39,"t":"2026-04-17T04:00:00Z","v":23433,"vw":22.595338},{"c":22.06,"h":22.34,"l":22.05,"n":284,"o":22.34,"t":"2026-04-20T04:00:00Z","v":25039,"vw":22.19937},{"c":21.62,"h":21.96,"l":21.61,"n":225,"o":21.96,"t":"2026-04-21T04:00:00Z","v":26373,"vw":21.789459},{"c":21.6984,"h":21.83,"l":21.6001,"n":148,"o":21.68,"t":"2026-04-22T04:00:00Z","v":20858,"vw":21.673367},{"c":21.48,"h":21.7299,"l":21.42,"n":156,"o":21.59,"t":"2026-04-23T04:00:00Z","v":10087,"vw":21.5943},{"c":21.5562,"h":21.67,"l":21.31,"n":182,"o":21.47,"t":"2026-04-24T04:00:00Z","v":58138,"vw":21.46519},{"c":21.45,"h":21.55,"l":21.43,"n":180,"o":21.49,"t":"2026-04-27T04:00:00Z","v":22391,"vw":21.478889},{"c":21.5277,"h":21.56,"l":21.3001,"n":195,"o":21.3001,"t":"2026-04-28T04:00:00Z","v":30054,"vw":21.380966},{"c":21.23,"h":21.4589,"l":21.21,"n":214,"o":21.38,"t":"2026-04-29T04:00:00Z","v":23897,"vw":21.331514},{"c":21.54,"h":21.54,"l":21.194,"n":153,"o":21.32,"t":"2026-04-30T04:00:00Z","v":18551,"vw":21.348244},{"c":21.4049,"h":21.61,"l":21.32,"n":207,"o":21.33,"t":"2026-05-01T04:00:00Z","v":25434,"vw":21.399767},{"c":20.93,"h":21.4,"l":20.89,"n":231,"o":21.4,"t":"2026-05-04T04:00:00Z","v":28898,"vw":21.105385},{"c":21.3145,"h":21.43,"l":21.03,"n":211,"o":21.03,"t":"2026-05-05T04:00:00Z","v":16504,"vw":21.227835},{"c":21.6796,"h":21.7,"l":21.42,"n":178,"o":21.42,"t":"2026-05-06T04:00:00Z","v":14215,"vw":21.612155},{"c":21.6358,"h":21.99,"l":21.61,"n":184,"o":21.87,"t":"2026-05-07T04:00:00Z","v":24479,"vw":21.730936},{"c":21.6362,"h":21.78,"l":21.52,"n":182,"o":21.73,"t":"2026-05-08T04:00:00Z","v":23290,"vw":21.687419},{"c":20.98,"h":21.155,"l":20.92,"n":408,"o":21.15,"t":"2026-05-11T04:00:00Z","v":25900,"vw":21.076078},{"c":20.675,"h":20.8037,"l":20.57,"n":278,"o":20.76,"t":"2026-05-12T04:00:00Z","v":40723,"vw":20.70679},{"c":20.79,"h":20.87,"l":20.65,"n":326,"o":20.7,"t":"2026-05-13T04:00:00Z","v":48759,"vw":20.776767},{"c":21.112,"h":21.1497,"l":20.94,"n":162,"o":20.94,"t":"2026-05-14T04:00:00Z","v":89443,"vw":21.12557},{"c":20.9325,"h":21.06,"l":20.88,"n":209,"o":20.93,"t":"2026-05-15T04:00:00Z","v":23896,"vw":20.954464},{"c":20.68,"h":20.835,"l":20.55,"n":304,"o":20.8,"t":"2026-05-18T04:00:00Z","v":25927,"vw":20.676826},{"c":20.57,"h":20.5899,"l":20.4601,"n":348,"o":20.5,"t":"2026-05-19T04:00:00Z","v":21759,"vw":20.52897},{"c":20.8058,"h":20.855,"l":20.53,"n":234,"o":20.54,"t":"2026-05-20T04:00:00Z","v":28019,"vw":20.717006},{"c":20.86,"h":20.885,"l":20.5,"n":310,"o":20.5,"t":"2026-05-21T04:00:00Z","v":129181,"vw":20.581917},{"c":20.9,"h":21.1099,"l":20.9,"n":141,"o":21,"t":"2026-05-22T04:00:00Z","v":47760,"vw":20.978658},{"c":20.94,"h":21.18,"l":20.93,"n":1349,"o":21.09,"t":"2026-05-26T04:00:00Z","v":563964,"vw":21.001672},{"c":20.8556,"h":21.0965,"l":20.7549,"n":864,"o":21.01,"t":"2026-05-27T04:00:00Z","v":134131,"vw":20.90462},{"c":21.08,"h":21.1,"l":20.71,"n":250,"o":20.71,"t":"2026-05-28T04:00:00Z","v":82201,"vw":20.910107},{"c":21.08,"h":21.165,"l":20.9806,"n":247,"o":21.08,"t":"2026-05-29T04:00:00Z","v":26687,"vw":21.058515},{"c":20.68,"h":20.74,"l":20.59,"n":245,"o":20.7,"t":"2026-06-01T04:00:00Z","v":20304,"vw":20.68412},{"c":20.84,"h":20.87,"l":20.6801,"n":270,"o":20.69,"t":"2026-06-02T04:00:00Z","v":40928,"vw":20.765774},{"c":20.4,"h":20.6986,"l":20.4,"n":261,"o":20.66,"t":"2026-06-03T04:00:00Z","v":42751,"vw":20.492903},{"c":20.76,"h":20.92,"l":20.66,"n":188,"o":20.66,"t":"2026-06-04T04:00:00Z","v":17600,"vw":20.750809},{"c":20.43,"h":20.8,"l":20.36,"n":152,"o":20.8,"t":"2026-06-05T04:00:00Z","v":13196,"vw":20.544065},{"c":20.44,"h":20.54,"l":20.37,"n":190,"o":20.43,"t":"2026-06-08T04:00:00Z","v":11502,"vw":20.445016},{"c":20.48,"h":20.69,"l":20.3561,"n":437,"o":20.58,"t":"2026-06-09T04:00:00Z","v":67948,"vw":20.471291},{"c":20.24,"h":20.53,"l":20.15,"n":348,"o":20.29,"t":"2026-06-10T04:00:00Z","v":28621,"vw":20.269042},{"c":20.25,"h":20.4245,"l":20,"n":350,"o":20.02,"t":"2026-06-11T04:00:00Z","v":49803,"vw":20.1538},{"c":20.45,"h":20.56,"l":20.31,"n":454,"o":20.39,"t":"2026-06-12T04:00:00Z","v":48143,"vw":20.449987},{"c":20.75,"h":20.8,"l":20.68,"n":168,"o":20.68,"t":"2026-06-15T04:00:00Z","v":18582,"vw":20.752379},{"c":20.84,"h":20.915,"l":20.79,"n":318,"o":20.88,"t":"2026-06-16T04:00:00Z","v":25188,"vw":20.827809},{"c":20.84,"h":21.03,"l":20.74,"n":167,"o":20.99,"t":"2026-06-17T04:00:00Z","v":31884,"vw":20.939556},{"c":21.02,"h":21.1599,"l":21,"n":218,"o":21.06,"t":"2026-06-18T04:00:00Z","v":24361,"vw":21.04944},{"c":20.61,"h":20.72,"l":20.46,"n":185,"o":20.46,"t":"2026-06-22T04:00:00Z","v":23910,"vw":20.617027},{"c":20.13,"h":20.28,"l":20.1095,"n":244,"o":20.19,"t":"2026-06-23T04:00:00Z","v":22692,"vw":20.16578},{"c":20.3,"h":20.34,"l":20.15,"n":154,"o":20.18,"t":"2026-06-24T04:00:00Z","v":19579,"vw":20.239331},{"c":20.12,"h":20.18,"l":20.0001,"n":295,"o":20.15,"t":"2026-06-25T04:00:00Z","v":29263,"vw":20.104477},{"c":20.05,"h":20.1999,"l":20.05,"n":199,"o":20.19,"t":"2026-06-26T04:00:00Z","v":38479,"vw":20.126597},{"c":20.12,"h":20.19,"l":20,"n":206,"o":20.06,"t":"2026-06-29T04:00:00Z","v":18291,"vw":20.066757},{"c":20.07,"h":20.18,"l":20,"n":203,"o":20,"t":"2026-06-30T04:00:00Z","v":43542,"vw":20.094317},{"c":19.99,"h":20.12,"l":19.97,"n":228,"o":19.97,"t":"2026-07-01T04:00:00Z","v":35479,"vw":20.047737},{"c":20.1604,"h":20.22,"l":20.09,"n":139,"o":20.09,"t":"2026-07-02T04:00:00Z","v":12119,"vw":20.143021},{"c":20.29,"h":20.31,"l":20.16,"n":221,"o":20.16,"t":"2026-07-06T04:00:00Z","v":35339,"vw":20.268673},{"c":20.15,"h":20.28,"l":20.12,"n":213,"o":20.25,"t":"2026-07-07T04:00:00Z","v":16982,"vw":20.195132},{"c":20.02,"h":20.0454,"l":19.9301,"n":181,"o":20.03,"t":"2026-07-08T04:00:00Z","v":9153,"vw":19.981529},{"c":20.0658,"h":20.19,"l":19.941,"n":204,"o":19.97,"t":"2026-07-09T04:00:00Z","v":25565,"vw":20.039327},{"c":20.12,"h":20.2,"l":20.12,"n":219,"o":20.13,"t":"2026-07-10T04:00:00Z","v":25791,"vw":20.138816},{"c":20.125,"h":20.25,"l":20.07,"n":191,"o":20.25,"t":"2026-07-13T04:00:00Z","v":41251,"vw":20.160199},{"c":20.03,"h":20.08,"l":20,"n":223,"o":20.0101,"t":"2026-07-14T04:00:00Z","v":16931,"vw":20.026959},{"c":20.06,"h":20.08,"l":19.95,"n":321,"o":19.99,"t":"2026-07-15T04:00:00Z","v":29108,"vw":20.019484},{"c":19.8656,"h":19.91,"l":19.81,"n":247,"o":19.81,"t":"2026-07-16T04:00:00Z","v":20502,"vw":19.851931},{"c":19.86,"h":19.9,"l":19.79,"n":409,"o":19.83,"t":"2026-07-17T04:00:00Z","v":40596,"vw":19.845407},{"c":19.89,"h":20.06,"l":19.845,"n":483,"o":19.85,"t":"2026-07-20T04:00:00Z","v":85693,"vw":19.945127},{"c":20,"h":20.06,"l":19.89,"n":284,"o":19.89,"t":"2026-07-21T04:00:00Z","v":20777,"vw":19.985109},{"c":19.85,"h":19.97,"l":19.75,"n":332,"o":19.9,"t":"2026-07-22T04:00:00Z","v":23441,"vw":19.889241},{"c":19.63,"h":19.73,"l":19.5011,"n":326,"o":19.73,"t":"2026-07-23T04:00:00Z","v":35929,"vw":19.585286},{"c":19.64,"h":19.95,"l":19.63,"n":875,"o":19.72,"t":"2026-07-24T04:00:00Z","v":736558,"vw":19.718566},{"c":19.98,"h":19.99,"l":19.825,"n":393,"o":19.87,"t":"2026-07-27T04:00:00Z","v":277211,"vw":19.850304},{"c":20.2,"h":20.34,"l":20,"n":328,"o":20.02,"t":"2026-07-28T04:00:00Z","v":28057,"vw":20.203927},{"c":20.08,"h":20.22,"l":20.075,"n":129,"o":20.11,"t":"2026-07-29T04:00:00Z","v":10497,"vw":20.128985},{"c":20.23,"h":20.38,"l":20.2101,"n":187,"o":20.25,"t":"2026-07-30T04:00:00Z","v":15192,"vw":20.280799},{"c":20.2,"h":20.31,"l":20.19,"n":185,"o":20.19,"t":"2026-07-31T04:00:00Z","v":17144,"vw":20.242433},{"c":20.42,"h":20.44,"l":20.33,"n":207,"o":20.38,"t":"2026-08-03T04:00:00Z","v":18405,"vw":20.376904},{"c":20.51,"h":20.6,"l":20.37,"n":205,"o":20.37,"t":"2026-08-04T04:00:00Z","v":21295,"vw":20.497538},{"c":20.4501,"h":20.67,"l":20.45,"n":235,"o":20.5,"t":"2026-08-05T04:00:00Z","v":32384,"vw":20.49488},{"c":20.37,"h":20.58,"l":20.36,"n":256,"o":20.4,"t":"2026-08-06T04:00:00Z","v":92006,"vw":20.398031},{"c":20.5856,"h":20.67,"l":20.56,"n":280,"o":20.6,"t":"2026-08-07T04:00:00Z","v":21390,"vw":20.597527},{"c":20.3704,"h":20.47,"l":20.37,"n":256,"o":20.45,"t":"2026-08-10T04:00:00Z","v":22209,"vw":20.39294},{"c":20.38,"h":20.47,"l":20.3601,"n":308,"o":20.37,"t":"2026-08-11T04:00:00Z","v":39942,"vw":20.405969},{"c":20.34,"h":20.49,"l":20.33,"n":223,"o":20.44,"t":"2026-08-12T04:00:00Z","v":16675,"vw":20.400493},{"c":20.43,"h":20.47,"l":20.3307,"n":219,"o":20.44,"t":"2026-08-13T04:00:00Z","v":29926,"vw":20.410041},{"c":20.22,"h":20.32,"l":20.2087,"n":194,"o":20.28,"t":"2026-08-14T04:00:00Z","v":13496,"vw":20.271516},{"c":20.22,"h":20.33,"l":20.1912,"n":176,"o":20.23,"t":"2026-08-17T04:00:00Z","v":11330,"vw":20.269535},{"c":19.97,"h":20.1079,"l":19.97,"n":193,"o":20.1,"t":"2026-08-18T04:00:00Z","v":8059,"vw":20.043324},{"c":20.0579,"h":20.085,"l":20.0203,"n":145,"o":20.04,"t":"2026-08-19T04:00:00Z","v":5042,"vw":20.052941},{"c":19.99,"h":20.04,"l":19.9512,"n":226,"o":20.02,"t":"2026-08-20T04:00:00Z","v":14147,"vw":19.993452},{"c":20.03,"h":20.07,"l":20.02,"n":236,"o":20.06,"t":"2026-08-21T04:00:00Z","v":21157,"vw":20.045962},{"c":19.905,"h":19.97,"l":19.86,"n":177,"o":19.97,"t":"2026-08-24T04:00:00Z","v":8341,"vw":19.904671},{"c":20.2747,"h":20.2747,"l":20.15,"n":153,"o":20.2,"t":"2026-08-25T04:00:00Z","v":17946,"vw":20.226404},{"c":20.068,"h":20.19,"l":20.06,"n":176,"o":20.14,"t":"2026-08-26T04:00:00Z","v":22939,"vw":20.102047},{"c":20.04,"h":20.0758,"l":19.98,"n":149,"o":20.02,"t":"2026-08-27T04:00:00Z","v":10341,"vw":20.012639},{"c":20.03,"h":20.19,"l":20,"n":183,"o":20.11,"t":"2026-08-28T04:00:00Z","v":13908,"vw":20.041995},{"c":20.02,"h":20.09,"l":19.9764,"n":163,"o":20.09,"t":"2026-08-31T04:00:00Z","v":12771,"vw":20.021092},{"c":19.965,"h":20.14,"l":19.9431,"n":124,"o":19.97,"t":"2026-09-01T04:00:00Z","v":7491,"vw":20.045317},{"c":20.17,"h":20.26,"l":20.14,"n":108,"o":20.15,"t":"2026-09-02T04:00:00Z","v":7239,"vw":20.175512},{"c":20.105,"h":20.13,"l":20.08,"n":172,"o":20.11,"t":"2026-09-03T04:00:00Z","v":9827,"vw":20.104905},{"c":20.0447,"h":20.075,"l":20.02,"n":107,"o":20.02,"t":"2026-09-04T04:00:00Z","v":5060,"vw":20.049589},{"c":19.7335,"h":19.82,"l":19.71,"n":200,"o":19.82,"t":"2026-09-08T04:00:00Z","v":9209,"vw":19.764129},{"c":19.6019,"h":19.705,"l":19.5878,"n":166,"o":19.63,"t":"2026-09-09T04:00:00Z","v":12187,"vw":19.629711},{"c":19.2923,"h":19.42,"l":19.2647,"n":198,"o":19.42,"t":"2026-09-10T04:00:00Z","v":9952,"vw":19.339433},{"c":19.45,"h":19.46,"l":19.3618,"n":160,"o":19.42,"t":"2026-09-11T04:00:00Z","v":14477,"vw":19.417797},{"c":19.41,"h":19.44,"l":19.305,"n":169,"o":19.32,"t":"2026-09-14T04:00:00Z","v":11352,"vw":19.369621},{"c":19.077,"h":19.1695,"l":19.075,"n":199,"o":19.16,"t":"2026-09-15T04:00:00Z","v":15403,"vw":19.105548},{"c":19.015,"h":19.2,"l":18.91,"n":168,"o":19.17,"t":"2026-09-16T04:00:00Z","v":17728,"vw":19.069202},{"c":19.2694,"h":19.33,"l":19.23,"n":213,"o":19.27,"t":"2026-09-17T04:00:00Z","v":36571,"vw":19.263902},{"c":19.17,"h":19.25,"l":19.15,"n":415,"o":19.22,"t":"2026-09-18T04:00:00Z","v":72143,"vw":19.176441},{"c":19.43,"h":19.44,"l":19.35,"n":314,"o":19.35,"t":"2026-09-21T04:00:00Z","v":24780,"vw":19.399819},{"c":19.4,"h":19.472,"l":19.34,"n":206,"o":19.41,"t":"2026-09-22T04:00:00Z","v":17654,"vw":19.386174},{"c":19.27,"h":19.4,"l":19.27,"n":179,"o":19.4,"t":"2026-09-23T04:00:00Z","v":23442,"vw":19.315265},{"c":19.25,"h":19.28,"l":19.2,"n":198,"o":19.26,"t":"2026-09-24T04:00:00Z","v":32563,"vw":19.239936},{"c":19.3051,"h":19.3499,"l":19.19,"n":207,"o":19.26,"t":"2026-09-25T04:00:00Z","v":31740,"vw":19.287811},{"c":18.9318,"h":18.98,"l":18.88,"n":248,"o":18.98,"t":"2026-09-28T04:00:00Z","v":13696,"vw":18.930614},{"c":18.835,"h":18.87,"l":18.78,"n":218,"o":18.84,"t":"2026-09-29T04:00:00Z","v":12771,"vw":18.803376},{"c":18.65,"h":18.7,"l":18.64,"n":257,"o":18.64,"t":"2026-09-30T04:00:00Z","v":28650,"vw":18.658758},{"c":18.45,"h":18.61,"l":18.45,"n":262,"o":18.53,"t":"2026-10-01T04:00:00Z","v":17944,"vw":18.528169},{"c":18.52,"h":18.6903,"l":18.48,"n":191,"o":18.61,"t":"2026-10-02T04:00:00Z","v":17922,"vw":18.551612},{"c":18.525,"h":18.54,"l":18.47,"n":204,"o":18.47,"t":"2026-10-05T04:00:00Z","v":19882,"vw":18.51378},{"c":18.53,"h":18.59,"l":18.53,"n":215,"o":18.59,"t":"2026-10-06T04:00:00Z","v":13967,"vw":18.557386},{"c":18.31,"h":18.31,"l":18.19,"n":430,"o":18.25,"t":"2026-10-07T04:00:00Z","v":45013,"vw":18.221572},{"c":18.03,"h":18.065,"l":17.9508,"n":261,"o":18.04,"t":"2026-10-08T04:00:00Z","v":21560,"vw":18.020856},{"c":18.2622,"h":18.3,"l":18.1,"n":191,"o":18.24,"t":"2026-10-09T04:00:00Z","v":13976,"vw":18.210108},{"c":18.44,"h":18.44,"l":18.31,"n":126,"o":18.37,"t":"2026-10-12T04:00:00Z","v":8328,"vw":18.371315},{"c":18.72,"h":18.82,"l":18.7,"n":200,"o":18.73,"t":"2026-10-13T04:00:00Z","v":19688,"vw":18.779635},{"c":18.81,"h":18.82,"l":18.68,"n":196,"o":18.7,"t":"2026-10-14T04:00:00Z","v":16019,"vw":18.756719},{"c":18.955,"h":18.99,"l":18.825,"n":195,"o":18.89,"t":"2026-10-15T04:00:00Z","v":19665,"vw":18.948347},{"c":18.8632,"h":18.9999,"l":18.821,"n":174,"o":18.9999,"t":"2026-10-16T04:00:00Z","v":18446,"vw":18.943373},{"c":18.86,"h":18.92,"l":18.78,"n":163,"o":18.78,"t":"2026-10-19T04:00:00Z","v":15049,"vw":18.864116},{"c":19,"h":19.06,"l":18.88,"n":213,"o":18.88,"t":"2026-10-20T04:00:00Z","v":26983,"vw":19.003952},{"c":18.77,"h":18.91,"l":18.6805,"n":224,"o":18.85,"t":"2026-10-21T04:00:00Z","v":26763,"vw":18.842036},{"c":18.82,"h":18.83,"l":18.6789,"n":166,"o":18.73,"t":"2026-10-22T04:00:00Z","v":16801,"vw":18.781592}],"volatilityBars":[{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-09-21T11:30:00Z","v":600,"vw":19.26},{"c":19.36,"h":19.36,"l":19.35,"n":13,"o":19.35,"t":"2026-09-21T13:30:00Z","v":943,"vw":19.354899},{"c":19.35,"h":19.35,"l":19.35,"n":8,"o":19.35,"t":"2026-09-21T13:45:00Z","v":1022,"vw":19.35},{"c":19.37,"h":19.37,"l":19.3603,"n":6,"o":19.3603,"t":"2026-09-21T14:15:00Z","v":1793,"vw":19.364329},{"c":19.365,"h":19.365,"l":19.3607,"n":3,"o":19.3607,"t":"2026-09-21T14:30:00Z","v":462,"vw":19.361633},{"c":19.36,"h":19.38,"l":19.36,"n":9,"o":19.37,"t":"2026-09-21T14:45:00Z","v":1213,"vw":19.367917},{"c":19.365,"h":19.365,"l":19.3638,"n":4,"o":19.365,"t":"2026-09-21T15:00:00Z","v":498,"vw":19.3643},{"c":19.365,"h":19.39,"l":19.36,"n":7,"o":19.36,"t":"2026-09-21T15:15:00Z","v":1825,"vw":19.365208},{"c":19.37,"h":19.39,"l":19.37,"n":3,"o":19.37,"t":"2026-09-21T15:30:00Z","v":400,"vw":19.38},{"c":19.375,"h":19.4,"l":19.375,"n":6,"o":19.38,"t":"2026-09-21T15:45:00Z","v":1109,"vw":19.395758},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-09-21T16:00:00Z","v":200,"vw":19.38},{"c":19.42,"h":19.42,"l":19.4009,"n":3,"o":19.41,"t":"2026-09-21T16:15:00Z","v":674,"vw":19.410752},{"c":19.41,"h":19.42,"l":19.41,"n":8,"o":19.42,"t":"2026-09-21T16:30:00Z","v":307,"vw":19.416667},{"c":19.42,"h":19.42,"l":19.405,"n":5,"o":19.405,"t":"2026-09-21T16:45:00Z","v":709,"vw":19.416342},{"c":19.41,"h":19.4199,"l":19.41,"n":14,"o":19.41,"t":"2026-09-21T17:00:00Z","v":1569,"vw":19.4108},{"c":19.41,"h":19.42,"l":19.41,"n":6,"o":19.41,"t":"2026-09-21T17:15:00Z","v":1073,"vw":19.412795},{"c":19.41,"h":19.42,"l":19.41,"n":10,"o":19.42,"t":"2026-09-21T17:30:00Z","v":1843,"vw":19.414478},{"c":19.42,"h":19.42,"l":19.41,"n":3,"o":19.41,"t":"2026-09-21T17:45:00Z","v":302,"vw":19.416667},{"c":19.415,"h":19.43,"l":19.415,"n":8,"o":19.42,"t":"2026-09-21T18:00:00Z","v":947,"vw":19.420555},{"c":19.44,"h":19.44,"l":19.415,"n":7,"o":19.415,"t":"2026-09-21T18:15:00Z","v":845,"vw":19.429094},{"c":19.4286,"h":19.4286,"l":19.4286,"n":1,"o":19.4286,"t":"2026-09-21T18:30:00Z","v":102,"vw":19.4286},{"c":19.43,"h":19.44,"l":19.43,"n":5,"o":19.44,"t":"2026-09-21T18:45:00Z","v":1100,"vw":19.435636},{"c":19.4301,"h":19.4301,"l":19.43,"n":8,"o":19.43,"t":"2026-09-21T19:00:00Z","v":1652,"vw":19.430044},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-09-21T19:15:00Z","v":379,"vw":19.44},{"c":19.43,"h":19.44,"l":19.43,"n":10,"o":19.44,"t":"2026-09-21T19:30:00Z","v":1908,"vw":19.434473},{"c":19.43,"h":19.43,"l":19.43,"n":4,"o":19.43,"t":"2026-09-21T19:45:00Z","v":360,"vw":19.43},{"c":19.43,"h":19.43,"l":19.41,"n":17,"o":19.41,"t":"2026-09-22T13:30:00Z","v":1684,"vw":19.41826},{"c":19.472,"h":19.472,"l":19.4201,"n":3,"o":19.4201,"t":"2026-09-22T14:00:00Z","v":375,"vw":19.438695},{"c":19.395,"h":19.395,"l":19.37,"n":6,"o":19.37,"t":"2026-09-22T15:30:00Z","v":1420,"vw":19.372041},{"c":19.3703,"h":19.38,"l":19.3703,"n":2,"o":19.38,"t":"2026-09-22T16:45:00Z","v":729,"vw":19.375157},{"c":19.35,"h":19.3801,"l":19.35,"n":13,"o":19.38,"t":"2026-09-22T17:00:00Z","v":1127,"vw":19.370612},{"c":19.35,"h":19.37,"l":19.34,"n":16,"o":19.35,"t":"2026-09-22T17:30:00Z","v":2083,"vw":19.356707},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-09-22T17:45:00Z","v":550,"vw":19.38},{"c":19.39,"h":19.39,"l":19.39,"n":5,"o":19.39,"t":"2026-09-22T18:00:00Z","v":564,"vw":19.39},{"c":19.3999,"h":19.3999,"l":19.39,"n":2,"o":19.39,"t":"2026-09-22T18:15:00Z","v":350,"vw":19.397071},{"c":19.385,"h":19.4,"l":19.385,"n":3,"o":19.385,"t":"2026-09-22T18:30:00Z","v":2011,"vw":19.388737},{"c":19.382,"h":19.382,"l":19.3701,"n":10,"o":19.3701,"t":"2026-09-22T18:45:00Z","v":985,"vw":19.378386},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-09-22T19:15:00Z","v":341,"vw":19.38},{"c":19.395,"h":19.4,"l":19.39,"n":16,"o":19.39,"t":"2026-09-22T19:30:00Z","v":3747,"vw":19.395278},{"c":19.395,"h":19.4,"l":19.395,"n":4,"o":19.4,"t":"2026-09-22T19:45:00Z","v":298,"vw":19.3975},{"c":19.4,"h":19.4,"l":19.4,"n":5,"o":19.4,"t":"2026-09-22T20:00:00Z","v":118,"vw":19.4},{"c":19.38,"h":19.4,"l":19.38,"n":6,"o":19.4,"t":"2026-09-23T13:30:00Z","v":2068,"vw":19.399031},{"c":19.3799,"h":19.3799,"l":19.34,"n":8,"o":19.34,"t":"2026-09-23T14:30:00Z","v":484,"vw":19.354723},{"c":19.3091,"h":19.3091,"l":19.3091,"n":1,"o":19.3091,"t":"2026-09-23T14:45:00Z","v":100,"vw":19.3091},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-09-23T15:00:00Z","v":2291,"vw":19.35},{"c":19.3505,"h":19.355,"l":19.3505,"n":5,"o":19.355,"t":"2026-09-23T15:15:00Z","v":1593,"vw":19.352761},{"c":19.34,"h":19.34,"l":19.34,"n":3,"o":19.34,"t":"2026-09-23T15:30:00Z","v":149,"vw":19.34},{"c":19.32,"h":19.32,"l":19.32,"n":3,"o":19.32,"t":"2026-09-23T16:15:00Z","v":112,"vw":19.32},{"c":19.3323,"h":19.3323,"l":19.3323,"n":1,"o":19.3323,"t":"2026-09-23T16:30:00Z","v":100,"vw":19.3323},{"c":19.3103,"h":19.3103,"l":19.3103,"n":2,"o":19.3103,"t":"2026-09-23T16:45:00Z","v":101,"vw":19.3103},{"c":19.296,"h":19.3,"l":19.28,"n":12,"o":19.28,"t":"2026-09-23T17:15:00Z","v":3476,"vw":19.282915},{"c":19.3,"h":19.304,"l":19.3,"n":18,"o":19.3,"t":"2026-09-23T17:45:00Z","v":2124,"vw":19.300808},{"c":19.3,"h":19.32,"l":19.29,"n":10,"o":19.32,"t":"2026-09-23T18:15:00Z","v":4397,"vw":19.311827},{"c":19.29,"h":19.315,"l":19.28,"n":10,"o":19.28,"t":"2026-09-23T18:30:00Z","v":4267,"vw":19.283498},{"c":19.29,"h":19.3,"l":19.29,"n":9,"o":19.3,"t":"2026-09-23T19:00:00Z","v":901,"vw":19.298537},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-23T19:15:00Z","v":243,"vw":19.28},{"c":19.28,"h":19.288,"l":19.28,"n":2,"o":19.288,"t":"2026-09-23T19:30:00Z","v":235,"vw":19.284596},{"c":19.27,"h":19.27,"l":19.27,"n":3,"o":19.27,"t":"2026-09-23T20:00:00Z","v":138,"vw":19.27},{"c":19.26,"h":19.26,"l":19.26,"n":6,"o":19.26,"t":"2026-09-24T13:30:00Z","v":10111,"vw":19.26},{"c":19.275,"h":19.275,"l":19.275,"n":2,"o":19.275,"t":"2026-09-24T13:45:00Z","v":288,"vw":19.275},{"c":19.25,"h":19.2599,"l":19.24,"n":26,"o":19.25,"t":"2026-09-24T14:00:00Z","v":2909,"vw":19.248245},{"c":19.2458,"h":19.25,"l":19.2458,"n":3,"o":19.25,"t":"2026-09-24T14:15:00Z","v":383,"vw":19.247999},{"c":19.24,"h":19.25,"l":19.23,"n":4,"o":19.25,"t":"2026-09-24T14:30:00Z","v":734,"vw":19.239537},{"c":19.2201,"h":19.2201,"l":19.22,"n":2,"o":19.22,"t":"2026-09-24T14:45:00Z","v":600,"vw":19.22005},{"c":19.2275,"h":19.2275,"l":19.22,"n":5,"o":19.22,"t":"2026-09-24T15:00:00Z","v":1092,"vw":19.22375},{"c":19.2018,"h":19.25,"l":19.2,"n":9,"o":19.2,"t":"2026-09-24T15:15:00Z","v":3480,"vw":19.213542},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-24T15:30:00Z","v":100,"vw":19.2},{"c":19.25,"h":19.25,"l":19.245,"n":6,"o":19.245,"t":"2026-09-24T16:15:00Z","v":888,"vw":19.247184},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-24T16:45:00Z","v":821,"vw":19.28},{"c":19.22,"h":19.265,"l":19.22,"n":10,"o":19.265,"t":"2026-09-24T17:30:00Z","v":1143,"vw":19.260459},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-09-24T18:00:00Z","v":107,"vw":19.2},{"c":19.2201,"h":19.23,"l":19.21,"n":5,"o":19.21,"t":"2026-09-24T18:30:00Z","v":886,"vw":19.220549},{"c":19.22,"h":19.235,"l":19.22,"n":15,"o":19.22,"t":"2026-09-24T18:45:00Z","v":1392,"vw":19.2239},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-09-24T19:00:00Z","v":100,"vw":19.22},{"c":19.21,"h":19.225,"l":19.21,"n":9,"o":19.22,"t":"2026-09-24T19:15:00Z","v":4098,"vw":19.220123},{"c":19.21,"h":19.2172,"l":19.2,"n":11,"o":19.2,"t":"2026-09-24T19:30:00Z","v":1312,"vw":19.21113},{"c":19.22,"h":19.22,"l":19.22,"n":6,"o":19.22,"t":"2026-09-24T19:45:00Z","v":1157,"vw":19.22},{"c":19.25,"h":19.25,"l":19.25,"n":3,"o":19.25,"t":"2026-09-24T20:00:00Z","v":332,"vw":19.25},{"c":19.26,"h":19.26,"l":19.26,"n":6,"o":19.26,"t":"2026-09-25T13:30:00Z","v":1756,"vw":19.26},{"c":19.21,"h":19.21,"l":19.21,"n":5,"o":19.21,"t":"2026-09-25T14:00:00Z","v":525,"vw":19.21},{"c":19.245,"h":19.245,"l":19.24,"n":2,"o":19.24,"t":"2026-09-25T14:45:00Z","v":300,"vw":19.243333},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-09-25T15:15:00Z","v":1674,"vw":19.24},{"c":19.235,"h":19.235,"l":19.235,"n":1,"o":19.235,"t":"2026-09-25T15:30:00Z","v":100,"vw":19.235},{"c":19.26,"h":19.29,"l":19.19,"n":9,"o":19.19,"t":"2026-09-25T15:45:00Z","v":1100,"vw":19.22221},{"c":19.28,"h":19.32,"l":19.28,"n":18,"o":19.28,"t":"2026-09-25T16:00:00Z","v":3541,"vw":19.308051},{"c":19.315,"h":19.32,"l":19.315,"n":2,"o":19.32,"t":"2026-09-25T16:15:00Z","v":432,"vw":19.318206},{"c":19.32,"h":19.33,"l":19.32,"n":3,"o":19.33,"t":"2026-09-25T16:30:00Z","v":603,"vw":19.328333},{"c":19.3,"h":19.31,"l":19.3,"n":7,"o":19.3,"t":"2026-09-25T17:00:00Z","v":800,"vw":19.3025},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-09-25T17:15:00Z","v":600,"vw":19.3},{"c":19.29,"h":19.29,"l":19.22,"n":14,"o":19.29,"t":"2026-09-25T17:45:00Z","v":2201,"vw":19.285909},{"c":19.25,"h":19.25,"l":19.23,"n":14,"o":19.25,"t":"2026-09-25T18:00:00Z","v":1281,"vw":19.2375},{"c":19.25,"h":19.29,"l":19.23,"n":16,"o":19.23,"t":"2026-09-25T18:15:00Z","v":2000,"vw":19.2535},{"c":19.25,"h":19.29,"l":19.25,"n":15,"o":19.26,"t":"2026-09-25T18:30:00Z","v":1748,"vw":19.275589},{"c":19.31,"h":19.32,"l":19.25,"n":12,"o":19.25,"t":"2026-09-25T18:45:00Z","v":11917,"vw":19.308644},{"c":19.3499,"h":19.3499,"l":19.3499,"n":1,"o":19.3499,"t":"2026-09-25T19:00:00Z","v":306,"vw":19.3499},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-09-25T20:45:00Z","v":113,"vw":19.18},{"c":18.98,"h":18.98,"l":18.98,"n":11,"o":18.98,"t":"2026-09-28T13:30:00Z","v":1110,"vw":18.98},{"c":18.9799,"h":18.9799,"l":18.9799,"n":4,"o":18.9799,"t":"2026-09-28T14:15:00Z","v":169,"vw":18.9799},{"c":18.94,"h":18.94,"l":18.91,"n":23,"o":18.92,"t":"2026-09-28T14:30:00Z","v":1974,"vw":18.912983},{"c":18.89,"h":18.916,"l":18.89,"n":16,"o":18.9,"t":"2026-09-28T15:15:00Z","v":636,"vw":18.90382},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-09-28T15:45:00Z","v":100,"vw":18.88},{"c":18.94,"h":18.94,"l":18.88,"n":38,"o":18.88,"t":"2026-09-28T16:15:00Z","v":4098,"vw":18.903071},{"c":18.94,"h":18.94,"l":18.94,"n":4,"o":18.94,"t":"2026-09-28T16:30:00Z","v":477,"vw":18.94},{"c":18.95,"h":18.9653,"l":18.95,"n":6,"o":18.9653,"t":"2026-09-28T17:15:00Z","v":551,"vw":18.957379},{"c":18.9699,"h":18.9699,"l":18.9699,"n":8,"o":18.9699,"t":"2026-09-28T17:45:00Z","v":799,"vw":18.9699},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-09-28T18:30:00Z","v":1574,"vw":18.96},{"c":18.93,"h":18.94,"l":18.93,"n":10,"o":18.94,"t":"2026-09-28T18:45:00Z","v":764,"vw":18.932726},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-09-28T19:15:00Z","v":140,"vw":18.94},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-09-29T13:15:00Z","v":110,"vw":18.87},{"c":18.8073,"h":18.84,"l":18.8073,"n":6,"o":18.84,"t":"2026-09-29T13:30:00Z","v":636,"vw":18.823858},{"c":18.86,"h":18.86,"l":18.81,"n":7,"o":18.81,"t":"2026-09-29T14:00:00Z","v":664,"vw":18.817669},{"c":18.79,"h":18.79,"l":18.78,"n":35,"o":18.785,"t":"2026-09-29T14:30:00Z","v":3978,"vw":18.783919},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-09-29T14:45:00Z","v":1198,"vw":18.87},{"c":18.78,"h":18.815,"l":18.78,"n":4,"o":18.815,"t":"2026-09-29T15:15:00Z","v":367,"vw":18.802082},{"c":18.78,"h":18.79,"l":18.78,"n":14,"o":18.79,"t":"2026-09-29T15:30:00Z","v":1559,"vw":18.788344},{"c":18.79,"h":18.79,"l":18.785,"n":9,"o":18.785,"t":"2026-09-29T15:45:00Z","v":785,"vw":18.787857},{"c":18.815,"h":18.815,"l":18.815,"n":1,"o":18.815,"t":"2026-09-29T16:00:00Z","v":132,"vw":18.815},{"c":18.815,"h":18.815,"l":18.815,"n":1,"o":18.815,"t":"2026-09-29T16:30:00Z","v":152,"vw":18.815},{"c":18.84,"h":18.84,"l":18.79,"n":5,"o":18.79,"t":"2026-09-29T17:15:00Z","v":604,"vw":18.806921},{"c":18.8058,"h":18.8058,"l":18.8058,"n":1,"o":18.8058,"t":"2026-09-29T18:30:00Z","v":130,"vw":18.8058},{"c":18.78,"h":18.81,"l":18.78,"n":3,"o":18.81,"t":"2026-09-29T18:45:00Z","v":499,"vw":18.803927},{"c":18.79,"h":18.79,"l":18.79,"n":5,"o":18.79,"t":"2026-09-29T19:30:00Z","v":453,"vw":18.79},{"c":18.835,"h":18.835,"l":18.835,"n":1,"o":18.835,"t":"2026-09-29T19:45:00Z","v":129,"vw":18.835},{"c":18.69,"h":18.69,"l":18.69,"n":4,"o":18.69,"t":"2026-09-30T13:15:00Z","v":302,"vw":18.69},{"c":18.6687,"h":18.6687,"l":18.64,"n":11,"o":18.64,"t":"2026-09-30T13:30:00Z","v":7746,"vw":18.640921},{"c":18.68,"h":18.69,"l":18.68,"n":4,"o":18.69,"t":"2026-09-30T14:15:00Z","v":298,"vw":18.685},{"c":18.675,"h":18.675,"l":18.675,"n":1,"o":18.675,"t":"2026-09-30T14:30:00Z","v":200,"vw":18.675},{"c":18.68,"h":18.685,"l":18.68,"n":3,"o":18.685,"t":"2026-09-30T14:45:00Z","v":241,"vw":18.682917},{"c":18.65,"h":18.65,"l":18.65,"n":9,"o":18.65,"t":"2026-09-30T15:00:00Z","v":682,"vw":18.65},{"c":18.67,"h":18.675,"l":18.67,"n":4,"o":18.675,"t":"2026-09-30T15:30:00Z","v":431,"vw":18.672907},{"c":18.69,"h":18.69,"l":18.67,"n":11,"o":18.68,"t":"2026-09-30T16:00:00Z","v":1698,"vw":18.677655},{"c":18.671,"h":18.685,"l":18.66,"n":7,"o":18.671,"t":"2026-09-30T16:15:00Z","v":1270,"vw":18.669589},{"c":18.6704,"h":18.6704,"l":18.6704,"n":1,"o":18.6704,"t":"2026-09-30T16:45:00Z","v":225,"vw":18.6704},{"c":18.6701,"h":18.6701,"l":18.6701,"n":2,"o":18.6701,"t":"2026-09-30T17:00:00Z","v":200,"vw":18.6701},{"c":18.6715,"h":18.6715,"l":18.6715,"n":1,"o":18.6715,"t":"2026-09-30T17:15:00Z","v":734,"vw":18.6715},{"c":18.67,"h":18.6844,"l":18.67,"n":6,"o":18.6844,"t":"2026-09-30T17:30:00Z","v":1694,"vw":18.672874},{"c":18.6824,"h":18.7,"l":18.6824,"n":4,"o":18.7,"t":"2026-09-30T17:45:00Z","v":271,"vw":18.692765},{"c":18.6701,"h":18.682,"l":18.67,"n":19,"o":18.67,"t":"2026-09-30T18:00:00Z","v":2085,"vw":18.675403},{"c":18.67,"h":18.672,"l":18.66,"n":12,"o":18.661,"t":"2026-09-30T18:15:00Z","v":1560,"vw":18.66733},{"c":18.65,"h":18.66,"l":18.65,"n":8,"o":18.65,"t":"2026-09-30T18:30:00Z","v":3600,"vw":18.650557},{"c":18.665,"h":18.665,"l":18.641,"n":6,"o":18.65,"t":"2026-09-30T18:45:00Z","v":896,"vw":18.650058},{"c":18.6501,"h":18.675,"l":18.65,"n":4,"o":18.66,"t":"2026-09-30T19:00:00Z","v":698,"vw":18.665273},{"c":18.675,"h":18.675,"l":18.66,"n":5,"o":18.675,"t":"2026-09-30T19:15:00Z","v":1559,"vw":18.669363},{"c":18.654,"h":18.654,"l":18.654,"n":2,"o":18.654,"t":"2026-09-30T19:30:00Z","v":107,"vw":18.654},{"c":18.66,"h":18.6798,"l":18.66,"n":12,"o":18.6798,"t":"2026-09-30T19:45:00Z","v":674,"vw":18.671098},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-09-30T20:00:00Z","v":238,"vw":18.65},{"c":18.57,"h":18.61,"l":18.53,"n":74,"o":18.53,"t":"2026-10-01T13:30:00Z","v":7976,"vw":18.575158},{"c":18.555,"h":18.555,"l":18.53,"n":4,"o":18.53,"t":"2026-10-01T14:00:00Z","v":540,"vw":18.5425},{"c":18.53,"h":18.55,"l":18.53,"n":2,"o":18.55,"t":"2026-10-01T14:45:00Z","v":200,"vw":18.54},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-01T15:00:00Z","v":300,"vw":18.54},{"c":18.48,"h":18.53,"l":18.48,"n":4,"o":18.53,"t":"2026-10-01T15:15:00Z","v":475,"vw":18.511013},{"c":18.4575,"h":18.46,"l":18.4575,"n":12,"o":18.46,"t":"2026-10-01T15:30:00Z","v":723,"vw":18.457857},{"c":18.502,"h":18.502,"l":18.502,"n":1,"o":18.502,"t":"2026-10-01T16:30:00Z","v":378,"vw":18.502},{"c":18.4701,"h":18.4701,"l":18.4701,"n":1,"o":18.4701,"t":"2026-10-01T17:15:00Z","v":1220,"vw":18.4701},{"c":18.51,"h":18.51,"l":18.49,"n":4,"o":18.49,"t":"2026-10-01T17:30:00Z","v":400,"vw":18.5},{"c":18.51,"h":18.51,"l":18.495,"n":6,"o":18.51,"t":"2026-10-01T17:45:00Z","v":700,"vw":18.507857},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-01T18:00:00Z","v":210,"vw":18.51},{"c":18.49,"h":18.49,"l":18.4716,"n":6,"o":18.48,"t":"2026-10-01T18:45:00Z","v":753,"vw":18.475729},{"c":18.48,"h":18.48,"l":18.48,"n":4,"o":18.48,"t":"2026-10-01T19:00:00Z","v":400,"vw":18.48},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-01T19:15:00Z","v":300,"vw":18.49},{"c":18.47,"h":18.49,"l":18.47,"n":2,"o":18.49,"t":"2026-10-01T19:30:00Z","v":256,"vw":18.477813},{"c":18.485,"h":18.4872,"l":18.4501,"n":6,"o":18.4501,"t":"2026-10-01T19:45:00Z","v":1343,"vw":18.472762},{"c":18.45,"h":18.45,"l":18.45,"n":5,"o":18.45,"t":"2026-10-01T20:00:00Z","v":108,"vw":18.45},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-01T23:00:00Z","v":400,"vw":18.6},{"c":18.61,"h":18.61,"l":18.61,"n":5,"o":18.61,"t":"2026-10-02T13:30:00Z","v":130,"vw":18.61},{"c":18.6656,"h":18.6656,"l":18.6656,"n":2,"o":18.6656,"t":"2026-10-02T14:00:00Z","v":152,"vw":18.6656},{"c":18.632,"h":18.6903,"l":18.62,"n":8,"o":18.6903,"t":"2026-10-02T14:15:00Z","v":1094,"vw":18.63301},{"c":18.655,"h":18.655,"l":18.655,"n":1,"o":18.655,"t":"2026-10-02T14:30:00Z","v":100,"vw":18.655},{"c":18.595,"h":18.595,"l":18.5943,"n":3,"o":18.5943,"t":"2026-10-02T15:45:00Z","v":492,"vw":18.594858},{"c":18.55,"h":18.59,"l":18.54,"n":14,"o":18.59,"t":"2026-10-02T16:00:00Z","v":6310,"vw":18.54999},{"c":18.58,"h":18.5801,"l":18.52,"n":26,"o":18.58,"t":"2026-10-02T16:15:00Z","v":3657,"vw":18.572083},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-02T16:30:00Z","v":100,"vw":18.57},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-02T17:15:00Z","v":160,"vw":18.48},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-02T17:30:00Z","v":200,"vw":18.48},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-02T18:00:00Z","v":100,"vw":18.5},{"c":18.515,"h":18.515,"l":18.51,"n":6,"o":18.51,"t":"2026-10-02T18:30:00Z","v":550,"vw":18.5135},{"c":18.5,"h":18.51,"l":18.5,"n":9,"o":18.51,"t":"2026-10-02T18:45:00Z","v":800,"vw":18.501457},{"c":18.501,"h":18.54,"l":18.501,"n":3,"o":18.54,"t":"2026-10-02T19:00:00Z","v":225,"vw":18.5205},{"c":18.525,"h":18.525,"l":18.493,"n":5,"o":18.493,"t":"2026-10-02T19:30:00Z","v":1524,"vw":18.50316},{"c":18.52,"h":18.522,"l":18.51,"n":13,"o":18.51,"t":"2026-10-02T19:45:00Z","v":1394,"vw":18.517482},{"c":18.47,"h":18.47,"l":18.47,"n":7,"o":18.47,"t":"2026-10-05T13:30:00Z","v":412,"vw":18.47},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-05T14:15:00Z","v":125,"vw":18.51},{"c":18.51,"h":18.535,"l":18.5016,"n":4,"o":18.535,"t":"2026-10-05T15:00:00Z","v":1400,"vw":18.508286},{"c":18.525,"h":18.525,"l":18.525,"n":2,"o":18.525,"t":"2026-10-05T15:15:00Z","v":1000,"vw":18.525},{"c":18.51,"h":18.52,"l":18.51,"n":23,"o":18.52,"t":"2026-10-05T16:00:00Z","v":9235,"vw":18.510437},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-05T16:15:00Z","v":100,"vw":18.51},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-05T17:15:00Z","v":120,"vw":18.51},{"c":18.52,"h":18.54,"l":18.51,"n":11,"o":18.52,"t":"2026-10-05T17:30:00Z","v":1085,"vw":18.524748},{"c":18.52,"h":18.52,"l":18.5048,"n":21,"o":18.5048,"t":"2026-10-05T17:45:00Z","v":2962,"vw":18.51174},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-05T18:00:00Z","v":100,"vw":18.51},{"c":18.53,"h":18.53,"l":18.53,"n":3,"o":18.53,"t":"2026-10-05T18:15:00Z","v":400,"vw":18.53},{"c":18.53,"h":18.53,"l":18.53,"n":4,"o":18.53,"t":"2026-10-05T18:30:00Z","v":261,"vw":18.53},{"c":18.52,"h":18.53,"l":18.52,"n":4,"o":18.53,"t":"2026-10-05T18:45:00Z","v":400,"vw":18.5275},{"c":18.53,"h":18.535,"l":18.53,"n":4,"o":18.535,"t":"2026-10-05T19:00:00Z","v":301,"vw":18.531667},{"c":18.5344,"h":18.5344,"l":18.5344,"n":2,"o":18.5344,"t":"2026-10-05T19:30:00Z","v":120,"vw":18.5344},{"c":18.54,"h":18.54,"l":18.535,"n":11,"o":18.535,"t":"2026-10-05T19:45:00Z","v":881,"vw":18.53721},{"c":18.59,"h":18.59,"l":18.59,"n":2,"o":18.59,"t":"2026-10-06T12:15:00Z","v":206,"vw":18.59},{"c":18.59,"h":18.59,"l":18.59,"n":8,"o":18.59,"t":"2026-10-06T13:30:00Z","v":2795,"vw":18.59},{"c":18.555,"h":18.555,"l":18.555,"n":4,"o":18.555,"t":"2026-10-06T14:00:00Z","v":258,"vw":18.555},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-06T14:30:00Z","v":406,"vw":18.55},{"c":18.5511,"h":18.555,"l":18.551,"n":9,"o":18.555,"t":"2026-10-06T15:15:00Z","v":2035,"vw":18.552902},{"c":18.555,"h":18.555,"l":18.555,"n":2,"o":18.555,"t":"2026-10-06T15:30:00Z","v":390,"vw":18.555},{"c":18.55,"h":18.555,"l":18.55,"n":7,"o":18.555,"t":"2026-10-06T15:45:00Z","v":456,"vw":18.552563},{"c":18.555,"h":18.555,"l":18.555,"n":1,"o":18.555,"t":"2026-10-06T16:00:00Z","v":700,"vw":18.555},{"c":18.5558,"h":18.5558,"l":18.555,"n":5,"o":18.555,"t":"2026-10-06T16:15:00Z","v":353,"vw":18.5554},{"c":18.55,"h":18.55,"l":18.54,"n":11,"o":18.55,"t":"2026-10-06T16:30:00Z","v":1515,"vw":18.546656},{"c":18.54,"h":18.5457,"l":18.54,"n":2,"o":18.5457,"t":"2026-10-06T17:15:00Z","v":229,"vw":18.543211},{"c":18.54,"h":18.54,"l":18.54,"n":5,"o":18.54,"t":"2026-10-06T17:30:00Z","v":461,"vw":18.54},{"c":18.535,"h":18.535,"l":18.535,"n":2,"o":18.535,"t":"2026-10-06T18:00:00Z","v":130,"vw":18.535},{"c":18.53,"h":18.53,"l":18.53,"n":9,"o":18.53,"t":"2026-10-06T18:15:00Z","v":869,"vw":18.53},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-06T18:45:00Z","v":167,"vw":18.53},{"c":18.53,"h":18.5357,"l":18.53,"n":7,"o":18.5357,"t":"2026-10-06T19:15:00Z","v":780,"vw":18.533824},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-06T19:30:00Z","v":100,"vw":18.53},{"c":18.53,"h":18.53,"l":18.53,"n":3,"o":18.53,"t":"2026-10-06T20:00:00Z","v":206,"vw":18.53},{"c":18.26,"h":18.26,"l":18.23,"n":4,"o":18.23,"t":"2026-10-07T13:15:00Z","v":1200,"vw":18.2475},{"c":18.25,"h":18.25,"l":18.25,"n":9,"o":18.25,"t":"2026-10-07T13:30:00Z","v":1659,"vw":18.25},{"c":18.2501,"h":18.27,"l":18.2501,"n":4,"o":18.27,"t":"2026-10-07T13:45:00Z","v":602,"vw":18.253417},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-07T14:00:00Z","v":101,"vw":18.25},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-07T14:15:00Z","v":110,"vw":18.24},{"c":18.24,"h":18.2401,"l":18.24,"n":7,"o":18.2401,"t":"2026-10-07T14:30:00Z","v":1241,"vw":18.240075},{"c":18.25,"h":18.25,"l":18.2,"n":111,"o":18.24,"t":"2026-10-07T15:00:00Z","v":13898,"vw":18.219411},{"c":18.215,"h":18.23,"l":18.19,"n":102,"o":18.21,"t":"2026-10-07T15:15:00Z","v":19193,"vw":18.203926},{"c":18.245,"h":18.245,"l":18.245,"n":3,"o":18.245,"t":"2026-10-07T15:45:00Z","v":145,"vw":18.245},{"c":18.27,"h":18.27,"l":18.245,"n":3,"o":18.245,"t":"2026-10-07T16:15:00Z","v":318,"vw":18.262138},{"c":18.27,"h":18.2886,"l":18.27,"n":7,"o":18.2886,"t":"2026-10-07T16:30:00Z","v":386,"vw":18.282252},{"c":18.2444,"h":18.2444,"l":18.2444,"n":1,"o":18.2444,"t":"2026-10-07T17:00:00Z","v":142,"vw":18.2444},{"c":18.29,"h":18.29,"l":18.27,"n":2,"o":18.27,"t":"2026-10-07T17:15:00Z","v":600,"vw":18.286667},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-10-07T17:45:00Z","v":100,"vw":18.28},{"c":18.285,"h":18.285,"l":18.285,"n":6,"o":18.285,"t":"2026-10-07T18:00:00Z","v":967,"vw":18.285},{"c":18.28,"h":18.28,"l":18.275,"n":8,"o":18.275,"t":"2026-10-07T18:15:00Z","v":524,"vw":18.279},{"c":18.285,"h":18.285,"l":18.285,"n":1,"o":18.285,"t":"2026-10-07T18:45:00Z","v":100,"vw":18.285},{"c":18.27,"h":18.28,"l":18.27,"n":4,"o":18.28,"t":"2026-10-07T19:00:00Z","v":315,"vw":18.276753},{"c":18.2601,"h":18.27,"l":18.2601,"n":4,"o":18.27,"t":"2026-10-07T19:15:00Z","v":303,"vw":18.263636},{"c":18.26,"h":18.265,"l":18.26,"n":22,"o":18.265,"t":"2026-10-07T19:45:00Z","v":1360,"vw":18.261232},{"c":18.31,"h":18.31,"l":18.31,"n":6,"o":18.31,"t":"2026-10-07T20:00:00Z","v":397,"vw":18.31},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-08T13:15:00Z","v":100,"vw":18.06},{"c":18.04,"h":18.04,"l":18.04,"n":6,"o":18.04,"t":"2026-10-08T13:30:00Z","v":1123,"vw":18.04},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-10-08T13:45:00Z","v":104,"vw":18.02},{"c":18.0201,"h":18.0201,"l":18.0201,"n":1,"o":18.0201,"t":"2026-10-08T14:00:00Z","v":100,"vw":18.0201},{"c":18.065,"h":18.065,"l":18.065,"n":1,"o":18.065,"t":"2026-10-08T14:15:00Z","v":144,"vw":18.065},{"c":18.0211,"h":18.0211,"l":18.0211,"n":1,"o":18.0211,"t":"2026-10-08T15:00:00Z","v":290,"vw":18.0211},{"c":18,"h":18.02,"l":18,"n":20,"o":18.02,"t":"2026-10-08T15:15:00Z","v":1484,"vw":18.01842},{"c":17.9508,"h":17.98,"l":17.9508,"n":6,"o":17.98,"t":"2026-10-08T15:45:00Z","v":850,"vw":17.974266},{"c":17.99,"h":17.99,"l":17.99,"n":7,"o":17.99,"t":"2026-10-08T16:15:00Z","v":338,"vw":17.99},{"c":17.9814,"h":17.9814,"l":17.9814,"n":1,"o":17.9814,"t":"2026-10-08T16:30:00Z","v":500,"vw":17.9814},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-08T17:15:00Z","v":128,"vw":18.02},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-08T17:30:00Z","v":100,"vw":17.98},{"c":18.02,"h":18.02,"l":17.99,"n":2,"o":17.99,"t":"2026-10-08T17:45:00Z","v":6027,"vw":18.013116},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-08T18:00:00Z","v":186,"vw":18.04},{"c":18.04,"h":18.06,"l":18,"n":23,"o":18.01,"t":"2026-10-08T18:15:00Z","v":2983,"vw":18.041128},{"c":18.028,"h":18.028,"l":18,"n":10,"o":18,"t":"2026-10-08T18:30:00Z","v":984,"vw":18.014},{"c":18.01,"h":18.035,"l":18.01,"n":6,"o":18.01,"t":"2026-10-08T18:45:00Z","v":1409,"vw":18.026117},{"c":18.04,"h":18.04,"l":18.04,"n":4,"o":18.04,"t":"2026-10-08T19:00:00Z","v":155,"vw":18.04},{"c":18.04,"h":18.04,"l":18.035,"n":3,"o":18.035,"t":"2026-10-08T19:30:00Z","v":363,"vw":18.038623},{"c":18.03,"h":18.04,"l":18.02,"n":7,"o":18.04,"t":"2026-10-08T19:45:00Z","v":1730,"vw":18.036923},{"c":18.14,"h":18.24,"l":18.1,"n":19,"o":18.24,"t":"2026-10-09T13:30:00Z","v":3829,"vw":18.162982},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-09T14:00:00Z","v":293,"vw":18.22},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-09T15:00:00Z","v":200,"vw":18.22},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-09T15:15:00Z","v":1000,"vw":18.25},{"c":18.235,"h":18.235,"l":18.235,"n":1,"o":18.235,"t":"2026-10-09T15:30:00Z","v":1000,"vw":18.235},{"c":18.235,"h":18.235,"l":18.2,"n":11,"o":18.21,"t":"2026-10-09T15:45:00Z","v":1132,"vw":18.21276},{"c":18.2464,"h":18.2464,"l":18.2201,"n":2,"o":18.2201,"t":"2026-10-09T16:15:00Z","v":405,"vw":18.226919},{"c":18.22,"h":18.2444,"l":18.22,"n":18,"o":18.2444,"t":"2026-10-09T16:30:00Z","v":1833,"vw":18.22184},{"c":18.2006,"h":18.2394,"l":18.2006,"n":7,"o":18.23,"t":"2026-10-09T16:45:00Z","v":992,"vw":18.221641},{"c":18.2115,"h":18.245,"l":18.2115,"n":2,"o":18.245,"t":"2026-10-09T17:00:00Z","v":293,"vw":18.233567},{"c":18.2392,"h":18.2392,"l":18.2392,"n":2,"o":18.2392,"t":"2026-10-09T18:00:00Z","v":310,"vw":18.2392},{"c":18.2389,"h":18.3,"l":18.2389,"n":2,"o":18.3,"t":"2026-10-09T18:30:00Z","v":300,"vw":18.279633},{"c":18.2389,"h":18.2389,"l":18.2301,"n":3,"o":18.2301,"t":"2026-10-09T18:45:00Z","v":401,"vw":18.2323},{"c":18.2601,"h":18.2601,"l":18.2601,"n":1,"o":18.2601,"t":"2026-10-09T19:15:00Z","v":266,"vw":18.2601},{"c":18.279,"h":18.279,"l":18.279,"n":1,"o":18.279,"t":"2026-10-09T19:30:00Z","v":177,"vw":18.279},{"c":18.37,"h":18.37,"l":18.37,"n":4,"o":18.37,"t":"2026-10-12T13:30:00Z","v":1317,"vw":18.37},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-12T14:45:00Z","v":250,"vw":18.37},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-12T15:00:00Z","v":1198,"vw":18.38},{"c":18.38,"h":18.38,"l":18.3673,"n":4,"o":18.3673,"t":"2026-10-12T15:30:00Z","v":313,"vw":18.372433},{"c":18.385,"h":18.385,"l":18.385,"n":8,"o":18.385,"t":"2026-10-12T16:00:00Z","v":690,"vw":18.385},{"c":18.37,"h":18.37,"l":18.37,"n":8,"o":18.37,"t":"2026-10-12T17:15:00Z","v":457,"vw":18.37},{"c":18.42,"h":18.42,"l":18.37,"n":5,"o":18.4104,"t":"2026-10-12T17:30:00Z","v":757,"vw":18.385707},{"c":18.363,"h":18.363,"l":18.363,"n":1,"o":18.363,"t":"2026-10-12T18:30:00Z","v":186,"vw":18.363},{"c":18.33,"h":18.33,"l":18.3201,"n":9,"o":18.33,"t":"2026-10-12T18:45:00Z","v":796,"vw":18.324373},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-12T19:00:00Z","v":192,"vw":18.31},{"c":18.34,"h":18.3573,"l":18.34,"n":5,"o":18.3573,"t":"2026-10-12T19:30:00Z","v":610,"vw":18.351788},{"c":18.44,"h":18.44,"l":18.44,"n":3,"o":18.44,"t":"2026-10-12T20:00:00Z","v":439,"vw":18.44},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-12T21:30:00Z","v":250,"vw":18.53},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-13T08:00:00Z","v":400,"vw":18.6},{"c":18.805,"h":18.805,"l":18.73,"n":15,"o":18.73,"t":"2026-10-13T13:30:00Z","v":2669,"vw":18.75064},{"c":18.795,"h":18.795,"l":18.795,"n":1,"o":18.795,"t":"2026-10-13T14:00:00Z","v":112,"vw":18.795},{"c":18.81,"h":18.81,"l":18.805,"n":8,"o":18.805,"t":"2026-10-13T14:15:00Z","v":2436,"vw":18.805214},{"c":18.79,"h":18.81,"l":18.79,"n":6,"o":18.81,"t":"2026-10-13T14:30:00Z","v":1054,"vw":18.805074},{"c":18.815,"h":18.82,"l":18.81,"n":14,"o":18.82,"t":"2026-10-13T15:30:00Z","v":1523,"vw":18.814898},{"c":18.7805,"h":18.7805,"l":18.78,"n":7,"o":18.78,"t":"2026-10-13T15:45:00Z","v":603,"vw":18.78025},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-13T16:00:00Z","v":486,"vw":18.79},{"c":18.772,"h":18.772,"l":18.76,"n":3,"o":18.76,"t":"2026-10-13T16:15:00Z","v":300,"vw":18.768},{"c":18.7685,"h":18.7685,"l":18.7685,"n":1,"o":18.7685,"t":"2026-10-13T16:45:00Z","v":265,"vw":18.7685},{"c":18.74,"h":18.74,"l":18.74,"n":2,"o":18.74,"t":"2026-10-13T17:15:00Z","v":144,"vw":18.74},{"c":18.7799,"h":18.7799,"l":18.75,"n":3,"o":18.75,"t":"2026-10-13T17:30:00Z","v":325,"vw":18.759645},{"c":18.755,"h":18.755,"l":18.755,"n":1,"o":18.755,"t":"2026-10-13T17:45:00Z","v":200,"vw":18.755},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-13T18:30:00Z","v":100,"vw":18.78},{"c":18.78,"h":18.7801,"l":18.77,"n":12,"o":18.78,"t":"2026-10-13T18:45:00Z","v":2197,"vw":18.778196},{"c":18.79,"h":18.7901,"l":18.79,"n":9,"o":18.79,"t":"2026-10-13T19:15:00Z","v":1937,"vw":18.790061},{"c":18.745,"h":18.79,"l":18.74,"n":21,"o":18.79,"t":"2026-10-13T19:30:00Z","v":2534,"vw":18.7758},{"c":18.7,"h":18.73,"l":18.7,"n":5,"o":18.7287,"t":"2026-10-13T19:45:00Z","v":540,"vw":18.723461},{"c":18.72,"h":18.72,"l":18.72,"n":4,"o":18.72,"t":"2026-10-13T20:00:00Z","v":391,"vw":18.72},{"c":18.78,"h":18.78,"l":18.7,"n":5,"o":18.7,"t":"2026-10-14T13:30:00Z","v":3376,"vw":18.702424},{"c":18.74,"h":18.745,"l":18.73,"n":9,"o":18.745,"t":"2026-10-14T14:00:00Z","v":922,"vw":18.740616},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-14T14:15:00Z","v":188,"vw":18.75},{"c":18.765,"h":18.765,"l":18.765,"n":2,"o":18.765,"t":"2026-10-14T14:30:00Z","v":137,"vw":18.765},{"c":18.8046,"h":18.8046,"l":18.8046,"n":1,"o":18.8046,"t":"2026-10-14T14:45:00Z","v":135,"vw":18.8046},{"c":18.79,"h":18.79,"l":18.79,"n":4,"o":18.79,"t":"2026-10-14T15:00:00Z","v":727,"vw":18.79},{"c":18.82,"h":18.82,"l":18.82,"n":17,"o":18.82,"t":"2026-10-14T15:30:00Z","v":2457,"vw":18.82},{"c":18.8001,"h":18.81,"l":18.79,"n":17,"o":18.81,"t":"2026-10-14T15:45:00Z","v":2409,"vw":18.801855},{"c":18.725,"h":18.725,"l":18.725,"n":1,"o":18.725,"t":"2026-10-14T16:45:00Z","v":694,"vw":18.725},{"c":18.68,"h":18.68,"l":18.68,"n":3,"o":18.68,"t":"2026-10-14T18:00:00Z","v":123,"vw":18.68},{"c":18.71,"h":18.71,"l":18.71,"n":11,"o":18.71,"t":"2026-10-14T18:30:00Z","v":1095,"vw":18.71},{"c":18.74,"h":18.748,"l":18.74,"n":6,"o":18.748,"t":"2026-10-14T19:00:00Z","v":624,"vw":18.743387},{"c":18.74,"h":18.74,"l":18.74,"n":2,"o":18.74,"t":"2026-10-14T19:30:00Z","v":603,"vw":18.74},{"c":18.78,"h":18.78,"l":18.745,"n":8,"o":18.745,"t":"2026-10-14T19:45:00Z","v":1146,"vw":18.753445},{"c":18.81,"h":18.81,"l":18.81,"n":5,"o":18.81,"t":"2026-10-14T20:00:00Z","v":328,"vw":18.81},{"c":18.825,"h":18.89,"l":18.825,"n":7,"o":18.89,"t":"2026-10-15T13:30:00Z","v":1001,"vw":18.875251},{"c":18.89,"h":18.89,"l":18.89,"n":7,"o":18.89,"t":"2026-10-15T14:15:00Z","v":1151,"vw":18.89},{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-10-15T15:00:00Z","v":252,"vw":18.96},{"c":18.945,"h":18.945,"l":18.945,"n":3,"o":18.945,"t":"2026-10-15T15:30:00Z","v":238,"vw":18.945},{"c":18.95,"h":18.9501,"l":18.94,"n":16,"o":18.95,"t":"2026-10-15T15:45:00Z","v":2027,"vw":18.949005},{"c":18.9501,"h":18.9501,"l":18.95,"n":4,"o":18.95,"t":"2026-10-15T16:15:00Z","v":600,"vw":18.95005},{"c":18.955,"h":18.955,"l":18.955,"n":2,"o":18.955,"t":"2026-10-15T17:15:00Z","v":139,"vw":18.955},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-15T17:45:00Z","v":236,"vw":18.96},{"c":18.955,"h":18.955,"l":18.955,"n":6,"o":18.955,"t":"2026-10-15T18:15:00Z","v":4101,"vw":18.955},{"c":18.99,"h":18.99,"l":18.95,"n":19,"o":18.955,"t":"2026-10-15T19:00:00Z","v":6120,"vw":18.95202},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-15T19:15:00Z","v":387,"vw":18.99},{"c":18.97,"h":18.99,"l":18.97,"n":14,"o":18.99,"t":"2026-10-15T19:30:00Z","v":2234,"vw":18.98},{"c":18.9999,"h":18.9999,"l":18.9999,"n":2,"o":18.9999,"t":"2026-10-16T13:30:00Z","v":116,"vw":18.9999},{"c":18.99,"h":18.99,"l":18.94,"n":5,"o":18.94,"t":"2026-10-16T13:45:00Z","v":307,"vw":18.963333},{"c":18.99,"h":18.99,"l":18.99,"n":5,"o":18.99,"t":"2026-10-16T14:00:00Z","v":155,"vw":18.99},{"c":18.9958,"h":18.9958,"l":18.9958,"n":2,"o":18.9958,"t":"2026-10-16T14:45:00Z","v":174,"vw":18.9958},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-16T15:00:00Z","v":139,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":12,"o":18.99,"t":"2026-10-16T15:15:00Z","v":1852,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-16T15:30:00Z","v":5200,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":13,"o":18.99,"t":"2026-10-16T15:45:00Z","v":2038,"vw":18.99},{"c":18.94,"h":18.99,"l":18.935,"n":11,"o":18.99,"t":"2026-10-16T16:00:00Z","v":1214,"vw":18.970523},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-16T17:00:00Z","v":100,"vw":18.9},{"c":18.8964,"h":18.8964,"l":18.89,"n":9,"o":18.89,"t":"2026-10-16T17:15:00Z","v":333,"vw":18.892133},{"c":18.96,"h":18.96,"l":18.95,"n":7,"o":18.95,"t":"2026-10-16T17:30:00Z","v":1202,"vw":18.955},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-16T17:45:00Z","v":250,"vw":18.89},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-16T18:15:00Z","v":181,"vw":18.88},{"c":18.87,"h":18.87,"l":18.821,"n":5,"o":18.821,"t":"2026-10-16T18:30:00Z","v":1599,"vw":18.827142},{"c":18.8365,"h":18.8365,"l":18.8365,"n":1,"o":18.8365,"t":"2026-10-16T18:45:00Z","v":371,"vw":18.8365},{"c":18.845,"h":18.845,"l":18.845,"n":3,"o":18.845,"t":"2026-10-16T19:00:00Z","v":1637,"vw":18.845},{"c":18.83,"h":18.8301,"l":18.83,"n":8,"o":18.8301,"t":"2026-10-16T19:45:00Z","v":600,"vw":18.83008},{"c":18.9,"h":18.9,"l":18.78,"n":8,"o":18.78,"t":"2026-10-19T13:30:00Z","v":2697,"vw":18.784568},{"c":18.92,"h":18.92,"l":18.88,"n":2,"o":18.88,"t":"2026-10-19T13:45:00Z","v":300,"vw":18.906667},{"c":18.89,"h":18.89,"l":18.89,"n":20,"o":18.89,"t":"2026-10-19T14:00:00Z","v":1449,"vw":18.89},{"c":18.9,"h":18.91,"l":18.9,"n":2,"o":18.91,"t":"2026-10-19T14:15:00Z","v":2100,"vw":18.909524},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-19T14:45:00Z","v":101,"vw":18.87},{"c":18.88,"h":18.884,"l":18.88,"n":7,"o":18.88,"t":"2026-10-19T15:00:00Z","v":1284,"vw":18.881819},{"c":18.8672,"h":18.8672,"l":18.8672,"n":2,"o":18.8672,"t":"2026-10-19T16:15:00Z","v":166,"vw":18.8672},{"c":18.875,"h":18.875,"l":18.87,"n":2,"o":18.87,"t":"2026-10-19T16:30:00Z","v":200,"vw":18.8725},{"c":18.8609,"h":18.8609,"l":18.8609,"n":1,"o":18.8609,"t":"2026-10-19T16:45:00Z","v":173,"vw":18.8609},{"c":18.8615,"h":18.92,"l":18.8615,"n":5,"o":18.87,"t":"2026-10-19T17:00:00Z","v":2428,"vw":18.886106},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-19T17:30:00Z","v":943,"vw":18.88},{"c":18.87,"h":18.87,"l":18.85,"n":2,"o":18.85,"t":"2026-10-19T17:45:00Z","v":200,"vw":18.86},{"c":18.86,"h":18.86,"l":18.851,"n":8,"o":18.86,"t":"2026-10-19T19:15:00Z","v":918,"vw":18.85626},{"c":18.86,"h":18.865,"l":18.86,"n":6,"o":18.865,"t":"2026-10-19T19:45:00Z","v":1121,"vw":18.864113},{"c":18.86,"h":18.86,"l":18.86,"n":3,"o":18.86,"t":"2026-10-19T20:00:00Z","v":256,"vw":18.86},{"c":18.9702,"h":18.9702,"l":18.88,"n":15,"o":18.88,"t":"2026-10-20T13:30:00Z","v":1626,"vw":18.960434},{"c":18.98,"h":18.98,"l":18.97,"n":7,"o":18.97,"t":"2026-10-20T13:45:00Z","v":1400,"vw":18.975714},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-20T14:15:00Z","v":671,"vw":19},{"c":19.06,"h":19.06,"l":18.995,"n":10,"o":18.9988,"t":"2026-10-20T14:30:00Z","v":3790,"vw":19.003979},{"c":19.06,"h":19.06,"l":19.06,"n":7,"o":19.06,"t":"2026-10-20T14:45:00Z","v":565,"vw":19.06},{"c":19.0201,"h":19.0201,"l":19.02,"n":7,"o":19.02,"t":"2026-10-20T15:15:00Z","v":2076,"vw":19.020016},{"c":19.01,"h":19.02,"l":19.01,"n":16,"o":19.02,"t":"2026-10-20T15:30:00Z","v":1729,"vw":19.010826},{"c":19.01,"h":19.02,"l":19.01,"n":3,"o":19.02,"t":"2026-10-20T15:45:00Z","v":879,"vw":19.012275},{"c":19.01,"h":19.0113,"l":19,"n":13,"o":19.0113,"t":"2026-10-20T16:45:00Z","v":1731,"vw":19.009526},{"c":19.01,"h":19.015,"l":18.995,"n":16,"o":19.01,"t":"2026-10-20T17:00:00Z","v":3555,"vw":19.010296},{"c":19.015,"h":19.015,"l":19.015,"n":1,"o":19.015,"t":"2026-10-20T17:15:00Z","v":400,"vw":19.015},{"c":19.02,"h":19.0236,"l":19.02,"n":4,"o":19.0236,"t":"2026-10-20T18:15:00Z","v":304,"vw":19.021835},{"c":19.01,"h":19.025,"l":19.01,"n":6,"o":19.02,"t":"2026-10-20T18:30:00Z","v":960,"vw":19.019989},{"c":18.99,"h":19.02,"l":18.99,"n":16,"o":19.02,"t":"2026-10-20T18:45:00Z","v":2339,"vw":19.007763},{"c":18.9901,"h":19.0064,"l":18.9901,"n":2,"o":19.0064,"t":"2026-10-20T19:15:00Z","v":1048,"vw":19.000754},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T19:30:00Z","v":132,"vw":19},{"c":19.01,"h":19.0197,"l":18.9397,"n":13,"o":19.01,"t":"2026-10-20T19:45:00Z","v":2264,"vw":18.995212},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T20:00:00Z","v":226,"vw":19},{"c":18.86,"h":18.91,"l":18.6805,"n":38,"o":18.85,"t":"2026-10-21T13:30:00Z","v":7597,"vw":18.87309},{"c":18.87,"h":18.87,"l":18.87,"n":10,"o":18.87,"t":"2026-10-21T13:45:00Z","v":1801,"vw":18.87},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-21T14:00:00Z","v":101,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":10,"o":18.85,"t":"2026-10-21T14:15:00Z","v":2000,"vw":18.85},{"c":18.805,"h":18.82,"l":18.75,"n":15,"o":18.75,"t":"2026-10-21T14:30:00Z","v":1622,"vw":18.8},{"c":18.8,"h":18.85,"l":18.8,"n":11,"o":18.85,"t":"2026-10-21T14:45:00Z","v":2100,"vw":18.847619},{"c":18.85,"h":18.85,"l":18.74,"n":20,"o":18.791,"t":"2026-10-21T15:00:00Z","v":4300,"vw":18.828637},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-21T15:45:00Z","v":127,"vw":18.83},{"c":18.84,"h":18.84,"l":18.84,"n":5,"o":18.84,"t":"2026-10-21T16:30:00Z","v":836,"vw":18.84},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-21T16:45:00Z","v":446,"vw":18.83},{"c":18.82,"h":18.832,"l":18.82,"n":9,"o":18.82,"t":"2026-10-21T18:00:00Z","v":1475,"vw":18.821866},{"c":18.81,"h":18.82,"l":18.81,"n":3,"o":18.82,"t":"2026-10-21T18:15:00Z","v":551,"vw":18.816},{"c":18.77,"h":18.78,"l":18.77,"n":7,"o":18.78,"t":"2026-10-21T19:30:00Z","v":1110,"vw":18.778182},{"c":18.78,"h":18.78,"l":18.78,"n":9,"o":18.78,"t":"2026-10-21T19:45:00Z","v":1043,"vw":18.78},{"c":18.77,"h":18.77,"l":18.77,"n":5,"o":18.77,"t":"2026-10-21T20:00:00Z","v":190,"vw":18.77},{"c":18.67,"h":18.67,"l":18.66,"n":2,"o":18.66,"t":"2026-10-21T21:30:00Z","v":599,"vw":18.668331},{"c":18.71,"h":18.83,"l":18.71,"n":28,"o":18.73,"t":"2026-10-22T13:30:00Z","v":5311,"vw":18.793334},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-22T13:45:00Z","v":200,"vw":18.83},{"c":18.83,"h":18.83,"l":18.83,"n":7,"o":18.83,"t":"2026-10-22T14:00:00Z","v":900,"vw":18.83},{"c":18.79,"h":18.81,"l":18.7,"n":15,"o":18.7,"t":"2026-10-22T14:15:00Z","v":1237,"vw":18.78804},{"c":18.6789,"h":18.6789,"l":18.6789,"n":1,"o":18.6789,"t":"2026-10-22T14:30:00Z","v":536,"vw":18.6789},{"c":18.735,"h":18.74,"l":18.7324,"n":4,"o":18.74,"t":"2026-10-22T15:15:00Z","v":401,"vw":18.735686},{"c":18.735,"h":18.74,"l":18.735,"n":9,"o":18.738,"t":"2026-10-22T16:30:00Z","v":1399,"vw":18.738115},{"c":18.76,"h":18.76,"l":18.76,"n":11,"o":18.76,"t":"2026-10-22T17:15:00Z","v":1035,"vw":18.76},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-22T18:00:00Z","v":100,"vw":18.78},{"c":18.785,"h":18.785,"l":18.785,"n":1,"o":18.785,"t":"2026-10-22T18:15:00Z","v":820,"vw":18.785},{"c":18.785,"h":18.785,"l":18.785,"n":1,"o":18.785,"t":"2026-10-22T18:30:00Z","v":1894,"vw":18.785},{"c":18.7844,"h":18.7851,"l":18.7844,"n":6,"o":18.785,"t":"2026-10-22T18:45:00Z","v":838,"vw":18.784797},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-22T19:00:00Z","v":148,"vw":18.79},{"c":18.805,"h":18.805,"l":18.805,"n":1,"o":18.805,"t":"2026-10-22T19:15:00Z","v":100,"vw":18.805},{"c":18.795,"h":18.805,"l":18.795,"n":2,"o":18.805,"t":"2026-10-22T19:30:00Z","v":227,"vw":18.799449},{"c":18.82,"h":18.82,"l":18.8072,"n":4,"o":18.8072,"t":"2026-10-22T19:45:00Z","v":219,"vw":18.813295},{"c":18.82,"h":18.82,"l":18.82,"n":5,"o":18.82,"t":"2026-10-22T20:00:00Z","v":161,"vw":18.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":25.89258558799666,"iv":1.120072307706267,"gamma":0.047192068441818155,"theta":-0.02908811630032215,"vega":0.014838341562162688,"rho":0.0024885586383974253,"breakevenPct":40.635417577027944},{"delta":0.25,"premium":0.575,"strike":22.657523697542366,"iv":0.8145312123945517,"gamma":0.07398944219751372,"theta":-0.02415076122579451,"vega":0.016832861824803504,"rho":0.0032105057648302215,"breakevenPct":23.445928254741574},{"delta":0.3,"premium":0.575,"strike":21.035404735538037,"iv":0.6235620654630694,"gamma":0.10532983712515112,"theta":-0.020459829922025892,"vega":0.01842623588537879,"rho":0.003927952039088543,"breakevenPct":14.826805183517731},{"delta":0.35,"premium":0.575,"strike":20.165419845984818,"iv":0.5001663396792216,"gamma":0.1411196546281747,"theta":-0.01762368792861602,"vega":0.01959888146865511,"rho":0.004640927060643688,"breakevenPct":10.204143708739728},{"delta":0.4,"premium":0.6188145377677016,"strike":19.707903081548658,"iv":0.44481985142333114,"gamma":0.1645690995717282,"theta":-0.01632533819989725,"vega":0.020209917081872024,"rho":0.0053311717837952015,"breakevenPct":8.005938466080536},{"delta":0.45,"premium":0.6731244998659588,"strike":19.345836667560274,"iv":0.40546142005943,"gamma":0.18504040321303133,"theta":-0.01539129976981444,"vega":0.02068854038181703,"rho":0.0060159939089448325,"breakevenPct":6.370675703646299},{"delta":0.5,"premium":0.7261829096959268,"strike":18.994085451520366,"iv":0.366570376622218,"gamma":0.20491349458453095,"theta":-0.014439398126919288,"vega":0.021084519035653226,"rho":0.006702545918409421,"breakevenPct":4.783572588821966},{"delta":0.55,"premium":0.7525722235138287,"strike":18.862138882430855,"iv":0.33763881614674435,"gamma":0.21203939124174745,"theta":-0.013106852583128567,"vega":0.01971943819736636,"rho":0.007425959713078117,"breakevenPct":4.222694505550935},{"delta":0.6,"premium":0.7789615373317307,"strike":18.730192313341348,"iv":0.30870725567127083,"gamma":0.21916528789896395,"theta":-0.011774307039337848,"vega":0.0183543573590795,"rho":0.00814937350774681,"breakevenPct":3.661816422279906},{"delta":0.65,"premium":0.8053508511496326,"strike":18.598245744251837,"iv":0.27977569519579726,"gamma":0.22629118455618044,"theta":-0.010441761495547128,"vega":0.016989276520792636,"rho":0.008872787302415504,"breakevenPct":3.100938339008876},{"delta":0.7,"premium":0.8317401649675346,"strike":18.466299175162327,"iv":0.2508441347203237,"gamma":0.2334170812133969,"theta":-0.009109215951756408,"vega":0.015624195682505776,"rho":0.009596201097084197,"breakevenPct":2.5400602557378464},{"delta":0.75,"premium":0.8581294787854366,"strike":18.334352606072816,"iv":0.22191257424485006,"gamma":0.2405429778706134,"theta":-0.007776670407965687,"vega":0.014259114844218912,"rho":0.010319614891752893,"breakevenPct":1.9791821724668157},{"delta":0.8,"premium":0.8845187926033384,"strike":18.20240603698331,"iv":0.19298101376937649,"gamma":0.2476688745278299,"theta":-0.006444124864174965,"vega":0.012894034005932049,"rho":0.011043028686421588,"breakevenPct":1.4183040891957854},{"delta":0.85,"premium":0.9109081064212403,"strike":18.070459467893798,"iv":0.16404945329390294,"gamma":0.2547947711850464,"theta":-0.005111579320384247,"vega":0.011528953167645187,"rho":0.01176644248109028,"breakevenPct":0.857426005924756},{"delta":0.9,"premium":1.664128508476562,"strike":17.241919478485578,"iv":0.2240456510158776,"gamma":0.20072844512886312,"theta":-0.004013358960968828,"vega":0.009009379307720132,"rho":0.011963204171739593,"breakevenPct":0.45721565867237}],"put":[{"delta":0.1,"premium":0.575,"strike":11.166089240888809,"iv":1.8197613441720322,"gamma":0.018265476243732266,"theta":-0.028868087045149992,"vega":0.009298447576837995,"rho":-0.001971865970464911,"breakevenPct":43.724286711536614},{"delta":0.15,"premium":0.575,"strike":14.102167029796506,"iv":1.1932491024806489,"gamma":0.037011809805716375,"theta":-0.024995485141468543,"vega":0.012352379991099529,"rho":-0.002739313610207434,"breakevenPct":28.12344830076245},{"delta":0.2,"premium":0.575,"strike":15.838818328285534,"iv":0.8653141965951425,"gamma":0.061475398058725844,"theta":-0.021552056362547537,"vega":0.014825174693076232,"rho":-0.003512676246194989,"breakevenPct":18.895758085624152},{"delta":0.25,"premium":0.575,"strike":16.940463994891786,"iv":0.6622846304194716,"gamma":0.09090574101240796,"theta":-0.01856808072868537,"vega":0.01683294641104852,"rho":-0.004291134411411772,"breakevenPct":13.042167933624938},{"delta":0.3,"premium":0.6028267535155957,"strike":17.556535070311913,"iv":0.5602001844491907,"gamma":0.1197486818075571,"theta":-0.016758134027372886,"vega":0.01829345805346782,"rho":-0.005091105651156411,"breakevenPct":9.916533917129021},{"delta":0.35,"premium":0.6438621281335453,"strike":18.07544851253418,"iv":0.479711422232218,"gamma":0.14552904702703023,"theta":-0.015256348959798355,"vega":0.019506702166748727,"rho":-0.005896279393843667,"breakevenPct":7.377330582355817},{"delta":0.4,"premium":0.7198443345327743,"strike":18.379377338131096,"iv":0.4479851164359596,"gamma":0.16221903814240493,"theta":-0.014481743779062538,"vega":0.02006334182264987,"rho":-0.006713380733311195,"breakevenPct":6.166137069084364},{"delta":0.45,"premium":0.7958265409320033,"strike":18.683306163728012,"iv":0.4162588106397012,"gamma":0.1789090292577796,"theta":-0.01370713859832672,"vega":0.02061998147855101,"rho":-0.007530482072778723,"breakevenPct":4.954943555812913},{"delta":0.5,"premium":0.8718087473312324,"strike":18.98723498932493,"iv":0.3845325048434428,"gamma":0.19559902037315427,"theta":-0.012932533417590904,"vega":0.021176621134452154,"rho":-0.00834758341224625,"breakevenPct":3.743750042541462},{"delta":0.55,"premium":1.075478325859492,"strike":19.286397608370702,"iv":0.3807513004484305,"gamma":0.18637632286995515,"theta":-0.01195488789237668,"vega":0.020040089686098654,"rho":-0.00924963686277642,"breakevenPct":3.2363481269329926},{"delta":0.6,"premium":1.2847458893871448,"strike":19.585351270553065,"iv":0.3781952466367713,"gamma":0.17601757847533633,"theta":-0.010968340807174888,"vega":0.01882932735426009,"rho":-0.010155414727361525,"breakevenPct":2.7598013753139248},{"delta":0.65,"premium":1.4940134529147984,"strike":19.884304932735425,"iv":0.3756391928251121,"gamma":0.1656588340807175,"theta":-0.009981793721973093,"vega":0.017618565022421526,"rho":-0.011061192591946633,"breakevenPct":2.283254623694855},{"delta":0.7,"premium":1.703281016442451,"strike":20.18325859491779,"iv":0.3730831390134529,"gamma":0.15530008968609865,"theta":-0.0089952466367713,"vega":0.01640780269058296,"rho":-0.011966970456531738,"breakevenPct":1.8067078720757874},{"delta":0.75,"premium":1.9125485799701045,"strike":20.482212257100148,"iv":0.3705270852017937,"gamma":0.14494134529147984,"theta":-0.008008699551569506,"vega":0.015197040358744394,"rho":-0.012872748321116846,"breakevenPct":1.3301611204567183},{"delta":0.8,"premium":2.1218161434977576,"strike":20.78116591928251,"iv":0.3679710313901345,"gamma":0.13458260089686097,"theta":-0.007022152466367713,"vega":0.01398627802690583,"rho":-0.013778526185701953,"breakevenPct":0.8536143688376492},{"delta":0.85,"premium":2.513836772983114,"strike":21.25140712945591,"iv":0.3802290806754221,"gamma":0.11618949343339591,"theta":-0.005998311444652909,"vega":0.012320637898686681,"rho":-0.014822721525493248,"breakevenPct":0.43798960428907596},{"delta":0.9,"premium":5.172857142857151,"strike":23.92380952380953,"iv":0.613430476190477,"gamma":0.05427714285714273,"theta":-0.007504761904761915,"vega":0.009326666666666664,"rho":-0.017632147797829283,"breakevenPct":0.3668842669905393}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":25.89258558799666,"iv":1.120072307706267,"gamma":0.047192068441818155,"theta":-0.02908811630032215,"vega":0.014838341562162688,"rho":0.0024885586383974253,"breakevenPct":40.635417577027944},{"delta":0.25,"premium":0.575,"strike":22.657523697542366,"iv":0.8145312123945517,"gamma":0.07398944219751372,"theta":-0.02415076122579451,"vega":0.016832861824803504,"rho":0.0032105057648302215,"breakevenPct":23.445928254741574},{"delta":0.3,"premium":0.575,"strike":21.035404735538037,"iv":0.6235620654630694,"gamma":0.10532983712515112,"theta":-0.020459829922025892,"vega":0.01842623588537879,"rho":0.003927952039088543,"breakevenPct":14.826805183517731},{"delta":0.35,"premium":0.575,"strike":20.165419845984818,"iv":0.5001663396792216,"gamma":0.1411196546281747,"theta":-0.01762368792861602,"vega":0.01959888146865511,"rho":0.004640927060643688,"breakevenPct":10.204143708739728},{"delta":0.4,"premium":0.6188145377677016,"strike":19.707903081548658,"iv":0.44481985142333114,"gamma":0.1645690995717282,"theta":-0.01632533819989725,"vega":0.020209917081872024,"rho":0.0053311717837952015,"breakevenPct":8.005938466080536},{"delta":0.45,"premium":0.6731244998659588,"strike":19.345836667560274,"iv":0.40546142005943,"gamma":0.18504040321303133,"theta":-0.01539129976981444,"vega":0.02068854038181703,"rho":0.0060159939089448325,"breakevenPct":6.370675703646299},{"delta":0.5,"premium":0.7261829096959268,"strike":18.994085451520366,"iv":0.366570376622218,"gamma":0.20491349458453095,"theta":-0.014439398126919288,"vega":0.021084519035653226,"rho":0.006702545918409421,"breakevenPct":4.783572588821966},{"delta":0.55,"premium":0.7525722235138287,"strike":18.862138882430855,"iv":0.33763881614674435,"gamma":0.21203939124174745,"theta":-0.013106852583128567,"vega":0.01971943819736636,"rho":0.007425959713078117,"breakevenPct":4.222694505550935},{"delta":0.6,"premium":0.7789615373317307,"strike":18.730192313341348,"iv":0.30870725567127083,"gamma":0.21916528789896395,"theta":-0.011774307039337848,"vega":0.0183543573590795,"rho":0.00814937350774681,"breakevenPct":3.661816422279906},{"delta":0.65,"premium":0.8053508511496326,"strike":18.598245744251837,"iv":0.27977569519579726,"gamma":0.22629118455618044,"theta":-0.010441761495547128,"vega":0.016989276520792636,"rho":0.008872787302415504,"breakevenPct":3.100938339008876},{"delta":0.7,"premium":0.8317401649675346,"strike":18.466299175162327,"iv":0.2508441347203237,"gamma":0.2334170812133969,"theta":-0.009109215951756408,"vega":0.015624195682505776,"rho":0.009596201097084197,"breakevenPct":2.5400602557378464},{"delta":0.75,"premium":0.8581294787854366,"strike":18.334352606072816,"iv":0.22191257424485006,"gamma":0.2405429778706134,"theta":-0.007776670407965687,"vega":0.014259114844218912,"rho":0.010319614891752893,"breakevenPct":1.9791821724668157},{"delta":0.8,"premium":0.8845187926033384,"strike":18.20240603698331,"iv":0.19298101376937649,"gamma":0.2476688745278299,"theta":-0.006444124864174965,"vega":0.012894034005932049,"rho":0.011043028686421588,"breakevenPct":1.4183040891957854},{"delta":0.85,"premium":0.9109081064212403,"strike":18.070459467893798,"iv":0.16404945329390294,"gamma":0.2547947711850464,"theta":-0.005111579320384247,"vega":0.011528953167645187,"rho":0.01176644248109028,"breakevenPct":0.857426005924756},{"delta":0.9,"premium":1.664128508476562,"strike":17.241919478485578,"iv":0.2240456510158776,"gamma":0.20072844512886312,"theta":-0.004013358960968828,"vega":0.009009379307720132,"rho":0.011963204171739593,"breakevenPct":0.45721565867237}],"put":[{"delta":0.1,"premium":0.575,"strike":11.166089240888809,"iv":1.8197613441720322,"gamma":0.018265476243732266,"theta":-0.028868087045149992,"vega":0.009298447576837995,"rho":-0.001971865970464911,"breakevenPct":43.724286711536614},{"delta":0.15,"premium":0.575,"strike":14.102167029796506,"iv":1.1932491024806489,"gamma":0.037011809805716375,"theta":-0.024995485141468543,"vega":0.012352379991099529,"rho":-0.002739313610207434,"breakevenPct":28.12344830076245},{"delta":0.2,"premium":0.575,"strike":15.838818328285534,"iv":0.8653141965951425,"gamma":0.061475398058725844,"theta":-0.021552056362547537,"vega":0.014825174693076232,"rho":-0.003512676246194989,"breakevenPct":18.895758085624152},{"delta":0.25,"premium":0.575,"strike":16.940463994891786,"iv":0.6622846304194716,"gamma":0.09090574101240796,"theta":-0.01856808072868537,"vega":0.01683294641104852,"rho":-0.004291134411411772,"breakevenPct":13.042167933624938},{"delta":0.3,"premium":0.6028267535155957,"strike":17.556535070311913,"iv":0.5602001844491907,"gamma":0.1197486818075571,"theta":-0.016758134027372886,"vega":0.01829345805346782,"rho":-0.005091105651156411,"breakevenPct":9.916533917129021},{"delta":0.35,"premium":0.6438621281335453,"strike":18.07544851253418,"iv":0.479711422232218,"gamma":0.14552904702703023,"theta":-0.015256348959798355,"vega":0.019506702166748727,"rho":-0.005896279393843667,"breakevenPct":7.377330582355817},{"delta":0.4,"premium":0.7198443345327743,"strike":18.379377338131096,"iv":0.4479851164359596,"gamma":0.16221903814240493,"theta":-0.014481743779062538,"vega":0.02006334182264987,"rho":-0.006713380733311195,"breakevenPct":6.166137069084364},{"delta":0.45,"premium":0.7958265409320033,"strike":18.683306163728012,"iv":0.4162588106397012,"gamma":0.1789090292577796,"theta":-0.01370713859832672,"vega":0.02061998147855101,"rho":-0.007530482072778723,"breakevenPct":4.954943555812913},{"delta":0.5,"premium":0.8718087473312324,"strike":18.98723498932493,"iv":0.3845325048434428,"gamma":0.19559902037315427,"theta":-0.012932533417590904,"vega":0.021176621134452154,"rho":-0.00834758341224625,"breakevenPct":3.743750042541462},{"delta":0.55,"premium":1.075478325859492,"strike":19.286397608370702,"iv":0.3807513004484305,"gamma":0.18637632286995515,"theta":-0.01195488789237668,"vega":0.020040089686098654,"rho":-0.00924963686277642,"breakevenPct":3.2363481269329926},{"delta":0.6,"premium":1.2847458893871448,"strike":19.585351270553065,"iv":0.3781952466367713,"gamma":0.17601757847533633,"theta":-0.010968340807174888,"vega":0.01882932735426009,"rho":-0.010155414727361525,"breakevenPct":2.7598013753139248},{"delta":0.65,"premium":1.4940134529147984,"strike":19.884304932735425,"iv":0.3756391928251121,"gamma":0.1656588340807175,"theta":-0.009981793721973093,"vega":0.017618565022421526,"rho":-0.011061192591946633,"breakevenPct":2.283254623694855},{"delta":0.7,"premium":1.703281016442451,"strike":20.18325859491779,"iv":0.3730831390134529,"gamma":0.15530008968609865,"theta":-0.0089952466367713,"vega":0.01640780269058296,"rho":-0.011966970456531738,"breakevenPct":1.8067078720757874},{"delta":0.75,"premium":1.9125485799701045,"strike":20.482212257100148,"iv":0.3705270852017937,"gamma":0.14494134529147984,"theta":-0.008008699551569506,"vega":0.015197040358744394,"rho":-0.012872748321116846,"breakevenPct":1.3301611204567183},{"delta":0.8,"premium":2.1218161434977576,"strike":20.78116591928251,"iv":0.3679710313901345,"gamma":0.13458260089686097,"theta":-0.007022152466367713,"vega":0.01398627802690583,"rho":-0.013778526185701953,"breakevenPct":0.8536143688376492},{"delta":0.85,"premium":2.513836772983114,"strike":21.25140712945591,"iv":0.3802290806754221,"gamma":0.11618949343339591,"theta":-0.005998311444652909,"vega":0.012320637898686681,"rho":-0.014822721525493248,"breakevenPct":0.43798960428907596},{"delta":0.9,"premium":5.172857142857151,"strike":23.92380952380953,"iv":0.613430476190477,"gamma":0.05427714285714273,"theta":-0.007504761904761915,"vega":0.009326666666666664,"rho":-0.017632147797829283,"breakevenPct":0.3668842669905393}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}