{"symbol":"LCNB","url":"https://intraalpha.com/companies/LCNB","capturedAt":"2026-10-22T21:24:27.211Z","state":"ready","quote":{"symbol":"LCNB","last_price":19.7,"prev_close":19.05,"regular_close":19.7,"change":0.65,"change_pct":3.4121,"regular_change":0.65,"regular_change_pct":3.4121,"extended_change":0,"extended_change_pct":0,"bid":14.61,"ask":19.77,"bid_size":100,"ask_size":100,"volume":26750,"vwap":19.594885,"open":18.62,"high":19.78,"low":18.62,"close":19.7,"trade_count":950,"last_trade_at":"2026-10-22T20:00:00.329294011Z","last_quote_at":"2026-10-22T20:01:25.14107406Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:24:15.409609615-04:00","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":{"symbol":"LCNB","fetched_at":"2026-10-22T21:24:25.264899+00:00","name":"LCNB Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"LCNB Corp. The company is headquartered in Lebanon, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":271558000,"ebitda":null,"pe_ratio":10.89,"peg_ratio":11.81,"book_value":19.79,"dividend_per_share":0.88,"dividend_yield":0.0457,"eps":1.75,"revenue_ttm":92983000,"gross_profit_ttm":92983000,"profit_margin":0.268,"operating_margin_ttm":0.386,"return_on_assets_ttm":0.011,"return_on_equity_ttm":0.0902,"quarterly_earnings_growth":0.042,"quarterly_revenue_growth":0.04,"analyst_target_price":20.83,"analyst_number":0,"beta":0.583,"fifty_two_week_high":21.08,"fifty_two_week_low":14.27,"fifty_day_ma":19.11,"two_hundred_day_ma":17.67,"shares_outstanding":14255000,"forward_pe":13.05,"price_to_sales":2.921,"price_to_book":0.965,"ev_to_revenue":3.87,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:24:25.264899+00:00"},"optionObservedAt":"2026-10-22T19:54:58.264Z","bars":[{"c":18.68,"h":18.68,"l":18.68,"n":3,"o":18.68,"t":"2026-10-15T13:30:00Z","v":301,"vw":18.68},{"c":19.04,"h":19.04,"l":18.99,"n":17,"o":18.99,"t":"2026-10-15T14:10:00Z","v":730,"vw":19.007143},{"c":19.05,"h":19.05,"l":19,"n":7,"o":19,"t":"2026-10-15T14:15:00Z","v":298,"vw":19.025},{"c":18.9185,"h":18.9185,"l":18.9185,"n":3,"o":18.9185,"t":"2026-10-15T14:30:00Z","v":211,"vw":18.9185},{"c":18.97,"h":18.97,"l":18.97,"n":3,"o":18.97,"t":"2026-10-15T14:35:00Z","v":104,"vw":18.97},{"c":18.82,"h":18.85,"l":18.82,"n":25,"o":18.84,"t":"2026-10-15T15:25:00Z","v":1458,"vw":18.836667},{"c":18.795,"h":18.795,"l":18.795,"n":3,"o":18.795,"t":"2026-10-15T16:55:00Z","v":137,"vw":18.795},{"c":18.79,"h":18.79,"l":18.79,"n":22,"o":18.79,"t":"2026-10-15T17:55:00Z","v":284,"vw":18.79},{"c":18.72,"h":18.72,"l":18.72,"n":5,"o":18.72,"t":"2026-10-15T18:20:00Z","v":1179,"vw":18.72},{"c":18.805,"h":18.805,"l":18.805,"n":2,"o":18.805,"t":"2026-10-15T18:45:00Z","v":102,"vw":18.805},{"c":18.81,"h":18.81,"l":18.81,"n":5,"o":18.81,"t":"2026-10-15T19:15:00Z","v":150,"vw":18.81},{"c":18.86,"h":18.86,"l":18.81,"n":9,"o":18.81,"t":"2026-10-15T19:20:00Z","v":301,"vw":18.835},{"c":18.79,"h":18.79,"l":18.67,"n":31,"o":18.72,"t":"2026-10-15T19:50:00Z","v":1023,"vw":18.72356},{"c":18.785,"h":18.79,"l":18.78,"n":34,"o":18.79,"t":"2026-10-15T19:55:00Z","v":986,"vw":18.785},{"c":18.79,"h":18.79,"l":18.79,"n":4,"o":18.79,"t":"2026-10-15T20:00:00Z","v":5781,"vw":18.79},{"c":18.87,"h":18.87,"l":18.87,"n":19,"o":18.87,"t":"2026-10-15T20:05:00Z","v":389,"vw":18.87},{"c":18.84,"h":18.84,"l":18.84,"n":6,"o":18.84,"t":"2026-10-16T13:30:00Z","v":1402,"vw":18.84},{"c":19.11,"h":19.11,"l":19.1,"n":7,"o":19.1,"t":"2026-10-16T13:50:00Z","v":426,"vw":19.105652},{"c":19.07,"h":19.125,"l":18.98,"n":32,"o":18.99,"t":"2026-10-16T15:05:00Z","v":2315,"vw":19.004413},{"c":19.19,"h":19.19,"l":19.19,"n":10,"o":19.19,"t":"2026-10-16T15:30:00Z","v":153,"vw":19.19},{"c":19.11,"h":19.11,"l":19.11,"n":10,"o":19.11,"t":"2026-10-16T15:50:00Z","v":234,"vw":19.11},{"c":19.015,"h":19.015,"l":19.015,"n":2,"o":19.015,"t":"2026-10-16T16:45:00Z","v":133,"vw":19.015},{"c":19.01,"h":19.0187,"l":19.01,"n":7,"o":19.0187,"t":"2026-10-16T17:40:00Z","v":430,"vw":19.016214},{"c":18.955,"h":18.955,"l":18.955,"n":5,"o":18.955,"t":"2026-10-16T18:00:00Z","v":200,"vw":18.955},{"c":19,"h":19,"l":19,"n":21,"o":19,"t":"2026-10-16T18:05:00Z","v":347,"vw":19},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-16T18:10:00Z","v":128,"vw":18.92},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-16T18:15:00Z","v":100,"vw":18.93},{"c":18.93,"h":19,"l":18.93,"n":22,"o":18.93,"t":"2026-10-16T18:20:00Z","v":828,"vw":18.962},{"c":19.02,"h":19.02,"l":18.95,"n":2,"o":18.95,"t":"2026-10-16T18:25:00Z","v":200,"vw":18.985},{"c":18.985,"h":19.02,"l":18.985,"n":23,"o":19.02,"t":"2026-10-16T18:50:00Z","v":597,"vw":19.0025},{"c":19.07,"h":19.07,"l":19.07,"n":32,"o":19.07,"t":"2026-10-16T18:55:00Z","v":563,"vw":19.07},{"c":19.04,"h":19.04,"l":19.04,"n":8,"o":19.04,"t":"2026-10-16T19:00:00Z","v":276,"vw":19.04},{"c":19.2035,"h":19.2035,"l":19.2035,"n":2,"o":19.2035,"t":"2026-10-16T19:25:00Z","v":351,"vw":19.2035},{"c":18.94,"h":18.94,"l":18.89,"n":23,"o":18.89,"t":"2026-10-16T19:50:00Z","v":441,"vw":18.915},{"c":18.88,"h":18.88,"l":18.88,"n":4,"o":18.88,"t":"2026-10-16T20:00:00Z","v":7766,"vw":18.88},{"c":18.9,"h":18.9,"l":18.9,"n":5,"o":18.9,"t":"2026-10-19T13:30:00Z","v":237,"vw":18.9},{"c":18.7999,"h":18.7999,"l":18.7999,"n":2,"o":18.7999,"t":"2026-10-19T13:45:00Z","v":109,"vw":18.7999},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-19T15:35:00Z","v":104,"vw":19.02},{"c":19.015,"h":19.015,"l":19.015,"n":7,"o":19.015,"t":"2026-10-19T16:10:00Z","v":253,"vw":19.015},{"c":19.1,"h":19.1,"l":19.015,"n":12,"o":19.08,"t":"2026-10-19T16:25:00Z","v":412,"vw":19.065},{"c":19.155,"h":19.24,"l":19.015,"n":33,"o":19.015,"t":"2026-10-19T16:30:00Z","v":1850,"vw":19.106182},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-19T16:40:00Z","v":103,"vw":19.07},{"c":19.065,"h":19.065,"l":19.065,"n":4,"o":19.065,"t":"2026-10-19T16:45:00Z","v":112,"vw":19.065},{"c":19.145,"h":19.145,"l":19.145,"n":4,"o":19.145,"t":"2026-10-19T17:00:00Z","v":773,"vw":19.145},{"c":19.145,"h":19.145,"l":19.145,"n":6,"o":19.145,"t":"2026-10-19T17:05:00Z","v":163,"vw":19.145},{"c":19.055,"h":19.055,"l":19.055,"n":3,"o":19.055,"t":"2026-10-19T17:25:00Z","v":111,"vw":19.055},{"c":19.18,"h":19.18,"l":19.16,"n":8,"o":19.16,"t":"2026-10-19T17:30:00Z","v":263,"vw":19.17},{"c":19.09,"h":19.33,"l":19.09,"n":9,"o":19.32,"t":"2026-10-19T17:45:00Z","v":3364,"vw":19.321293},{"c":19.08,"h":19.09,"l":19.08,"n":12,"o":19.09,"t":"2026-10-19T17:55:00Z","v":359,"vw":19.083333},{"c":19.05,"h":19.05,"l":19.05,"n":36,"o":19.05,"t":"2026-10-19T18:45:00Z","v":913,"vw":19.05},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-19T18:50:00Z","v":113,"vw":19},{"c":19.11,"h":19.11,"l":19.11,"n":18,"o":19.11,"t":"2026-10-19T19:10:00Z","v":407,"vw":19.11},{"c":19.12,"h":19.12,"l":19.12,"n":4,"o":19.12,"t":"2026-10-19T19:30:00Z","v":167,"vw":19.12},{"c":18.94,"h":19.06,"l":18.94,"n":46,"o":19.06,"t":"2026-10-19T19:40:00Z","v":1893,"vw":19.027778},{"c":18.97,"h":19.09,"l":18.97,"n":67,"o":19,"t":"2026-10-19T19:45:00Z","v":2819,"vw":18.997254},{"c":19.02,"h":19.02,"l":18.975,"n":9,"o":18.975,"t":"2026-10-19T19:50:00Z","v":303,"vw":18.9975},{"c":19.06,"h":19.06,"l":19,"n":288,"o":19.01,"t":"2026-10-19T19:55:00Z","v":5790,"vw":19.0135},{"c":18.98,"h":18.98,"l":18.98,"n":6,"o":18.98,"t":"2026-10-19T20:00:00Z","v":7418,"vw":18.98},{"c":19.08,"h":19.08,"l":19.08,"n":4,"o":19.08,"t":"2026-10-20T13:30:00Z","v":723,"vw":19.08},{"c":19.525,"h":19.54,"l":19.28,"n":42,"o":19.28,"t":"2026-10-20T13:55:00Z","v":5323,"vw":19.371716},{"c":19.34,"h":19.43,"l":19.34,"n":25,"o":19.43,"t":"2026-10-20T14:15:00Z","v":1552,"vw":19.391948},{"c":19.4,"h":19.4,"l":19.241,"n":27,"o":19.33,"t":"2026-10-20T14:55:00Z","v":2204,"vw":19.307888},{"c":19.31,"h":19.31,"l":19.31,"n":5,"o":19.31,"t":"2026-10-20T15:05:00Z","v":108,"vw":19.31},{"c":19.18,"h":19.22,"l":19.18,"n":19,"o":19.22,"t":"2026-10-20T16:10:00Z","v":1037,"vw":19.19},{"c":19.02,"h":19.02,"l":19.02,"n":3,"o":19.02,"t":"2026-10-20T16:20:00Z","v":168,"vw":19.02},{"c":19.265,"h":19.265,"l":19.265,"n":6,"o":19.265,"t":"2026-10-20T17:25:00Z","v":337,"vw":19.265},{"c":19.18,"h":19.18,"l":19.18,"n":8,"o":19.18,"t":"2026-10-20T17:35:00Z","v":194,"vw":19.18},{"c":19.295,"h":19.295,"l":19.295,"n":4,"o":19.295,"t":"2026-10-20T18:00:00Z","v":161,"vw":19.295},{"c":19.3,"h":19.3,"l":19.215,"n":98,"o":19.27,"t":"2026-10-20T18:30:00Z","v":4493,"vw":19.253592},{"c":19.385,"h":19.385,"l":19.3,"n":18,"o":19.3,"t":"2026-10-20T18:40:00Z","v":534,"vw":19.355921},{"c":19.225,"h":19.28,"l":19.22,"n":61,"o":19.25,"t":"2026-10-20T19:10:00Z","v":3048,"vw":19.243684},{"c":19.37,"h":19.37,"l":19.25,"n":6,"o":19.25,"t":"2026-10-20T19:15:00Z","v":1750,"vw":19.264118},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-20T19:35:00Z","v":131,"vw":19.01},{"c":19.35,"h":19.35,"l":19.35,"n":9,"o":19.35,"t":"2026-10-20T19:50:00Z","v":249,"vw":19.35},{"c":19.3,"h":19.325,"l":19.22,"n":63,"o":19.325,"t":"2026-10-20T19:55:00Z","v":1831,"vw":19.267456},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-20T20:00:00Z","v":5188,"vw":19.24},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-21T13:30:00Z","v":1196,"vw":19.28},{"c":18.98,"h":19.09,"l":18.98,"n":15,"o":19.09,"t":"2026-10-21T14:00:00Z","v":1189,"vw":19.036759},{"c":18.82,"h":18.82,"l":18.82,"n":8,"o":18.82,"t":"2026-10-21T14:15:00Z","v":187,"vw":18.82},{"c":18.9,"h":18.9,"l":18.9,"n":8,"o":18.9,"t":"2026-10-21T14:25:00Z","v":557,"vw":18.9},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-21T14:50:00Z","v":100,"vw":18.85},{"c":18.82,"h":18.82,"l":18.82,"n":20,"o":18.82,"t":"2026-10-21T15:05:00Z","v":476,"vw":18.82},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-21T15:40:00Z","v":462,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-10-21T15:55:00Z","v":103,"vw":18.85},{"c":18.9,"h":18.9,"l":18.9,"n":16,"o":18.9,"t":"2026-10-21T16:05:00Z","v":1102,"vw":18.9},{"c":18.94,"h":18.94,"l":18.94,"n":4,"o":18.94,"t":"2026-10-21T16:15:00Z","v":218,"vw":18.94},{"c":18.98,"h":18.98,"l":18.98,"n":9,"o":18.98,"t":"2026-10-21T16:35:00Z","v":219,"vw":18.98},{"c":18.98,"h":18.98,"l":18.98,"n":4,"o":18.98,"t":"2026-10-21T16:40:00Z","v":211,"vw":18.98},{"c":19.03,"h":19.03,"l":18.935,"n":11,"o":18.935,"t":"2026-10-21T16:45:00Z","v":908,"vw":18.968816},{"c":19.025,"h":19.025,"l":18.94,"n":7,"o":18.94,"t":"2026-10-21T16:55:00Z","v":373,"vw":18.996667},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-21T17:05:00Z","v":100,"vw":19.02},{"c":18.99,"h":18.99,"l":18.99,"n":6,"o":18.99,"t":"2026-10-21T18:10:00Z","v":188,"vw":18.99},{"c":18.91,"h":18.92,"l":18.91,"n":32,"o":18.92,"t":"2026-10-21T19:00:00Z","v":882,"vw":18.915},{"c":18.94,"h":18.94,"l":18.94,"n":8,"o":18.94,"t":"2026-10-21T19:05:00Z","v":302,"vw":18.94},{"c":18.94,"h":18.94,"l":18.94,"n":3,"o":18.94,"t":"2026-10-21T19:10:00Z","v":438,"vw":18.94},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-10-21T19:20:00Z","v":177,"vw":18.93},{"c":18.97,"h":18.97,"l":18.97,"n":13,"o":18.97,"t":"2026-10-21T19:30:00Z","v":386,"vw":18.97},{"c":18.985,"h":18.99,"l":18.985,"n":4,"o":18.99,"t":"2026-10-21T19:35:00Z","v":304,"vw":18.988333},{"c":19.06,"h":19.06,"l":19.02,"n":73,"o":19.02,"t":"2026-10-21T19:55:00Z","v":1265,"vw":19.038},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T20:00:00Z","v":4690,"vw":19.05},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-22T13:30:00Z","v":1000,"vw":18.62},{"c":19.46,"h":19.46,"l":19.46,"n":11,"o":19.46,"t":"2026-10-22T15:15:00Z","v":670,"vw":19.46},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-22T15:20:00Z","v":154,"vw":19.5},{"c":19.48,"h":19.48,"l":19.48,"n":15,"o":19.48,"t":"2026-10-22T15:30:00Z","v":263,"vw":19.48},{"c":19.395,"h":19.395,"l":19.395,"n":3,"o":19.395,"t":"2026-10-22T15:40:00Z","v":202,"vw":19.395},{"c":19.48,"h":19.48,"l":19.48,"n":9,"o":19.48,"t":"2026-10-22T15:55:00Z","v":155,"vw":19.48},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-10-22T16:40:00Z","v":121,"vw":19.54},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-22T16:45:00Z","v":101,"vw":19.59},{"c":19.63,"h":19.63,"l":19.59,"n":19,"o":19.6,"t":"2026-10-22T16:50:00Z","v":744,"vw":19.601419},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-22T17:05:00Z","v":1000,"vw":19.63},{"c":19.59,"h":19.59,"l":19.58,"n":14,"o":19.58,"t":"2026-10-22T17:20:00Z","v":851,"vw":19.582013},{"c":19.6,"h":19.65,"l":19.6,"n":49,"o":19.65,"t":"2026-10-22T18:10:00Z","v":1109,"vw":19.641667},{"c":19.72,"h":19.72,"l":19.555,"n":43,"o":19.555,"t":"2026-10-22T18:15:00Z","v":3221,"vw":19.634348},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-22T18:25:00Z","v":303,"vw":19.78},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-22T18:45:00Z","v":104,"vw":19.74},{"c":19.69,"h":19.7,"l":19.69,"n":43,"o":19.7,"t":"2026-10-22T18:55:00Z","v":1485,"vw":19.698728},{"c":19.78,"h":19.78,"l":19.78,"n":3,"o":19.78,"t":"2026-10-22T19:25:00Z","v":107,"vw":19.78},{"c":19.695,"h":19.695,"l":19.695,"n":8,"o":19.695,"t":"2026-10-22T19:30:00Z","v":147,"vw":19.695},{"c":19.725,"h":19.725,"l":19.68,"n":10,"o":19.68,"t":"2026-10-22T19:50:00Z","v":410,"vw":19.695},{"c":19.72,"h":19.72,"l":19.72,"n":75,"o":19.72,"t":"2026-10-22T19:55:00Z","v":1048,"vw":19.72},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-22T20:00:00Z","v":6993,"vw":19.7}],"history":[{"c":15.08,"h":15.25,"l":14.91,"n":490,"o":14.91,"t":"2024-10-21T04:00:00Z","v":14366,"vw":15.120263},{"c":15.3,"h":15.31,"l":15.0504,"n":260,"o":15.29,"t":"2024-10-22T04:00:00Z","v":11467,"vw":15.244801},{"c":15.3,"h":15.3,"l":15,"n":432,"o":15,"t":"2024-10-23T04:00:00Z","v":18499,"vw":15.172149},{"c":15.01,"h":15.388,"l":15,"n":398,"o":15.388,"t":"2024-10-24T04:00:00Z","v":16822,"vw":15.157271},{"c":14.92,"h":15.14,"l":14.9,"n":365,"o":15.13,"t":"2024-10-25T04:00:00Z","v":12841,"vw":14.971272},{"c":15.16,"h":15.2,"l":15.06,"n":340,"o":15.07,"t":"2024-10-28T04:00:00Z","v":12917,"vw":15.138765},{"c":15.46,"h":15.46,"l":15.0803,"n":292,"o":15.0803,"t":"2024-10-29T04:00:00Z","v":14610,"vw":15.348545},{"c":15.74,"h":15.855,"l":15.375,"n":416,"o":15.375,"t":"2024-10-30T04:00:00Z","v":20209,"vw":15.696501},{"c":15.69,"h":16.06,"l":15.65,"n":241,"o":15.87,"t":"2024-10-31T04:00:00Z","v":16766,"vw":15.848106},{"c":16.06,"h":16.06,"l":15.8619,"n":169,"o":15.8619,"t":"2024-11-01T04:00:00Z","v":8009,"vw":16.035905},{"c":16.12,"h":16.15,"l":15.98,"n":441,"o":16.14,"t":"2024-11-04T05:00:00Z","v":15068,"vw":16.083426},{"c":16.43,"h":16.46,"l":15.95,"n":320,"o":15.95,"t":"2024-11-05T05:00:00Z","v":21270,"vw":16.297303},{"c":17.16,"h":17.27,"l":16.66,"n":1465,"o":16.75,"t":"2024-11-06T05:00:00Z","v":90360,"vw":17.072358},{"c":16.88,"h":17.16,"l":16.66,"n":688,"o":17.16,"t":"2024-11-07T05:00:00Z","v":26352,"vw":16.897998},{"c":16.71,"h":16.89,"l":16.66,"n":453,"o":16.88,"t":"2024-11-08T05:00:00Z","v":26114,"vw":16.748731},{"c":17.2,"h":17.2,"l":16.79,"n":642,"o":16.79,"t":"2024-11-11T05:00:00Z","v":29233,"vw":17.096131},{"c":16.97,"h":17.24,"l":16.92,"n":582,"o":17.24,"t":"2024-11-12T05:00:00Z","v":26287,"vw":17.030668},{"c":16.9,"h":17.0979,"l":16.9,"n":495,"o":16.96,"t":"2024-11-13T05:00:00Z","v":19607,"vw":16.976593},{"c":16.81,"h":16.99,"l":16.68,"n":484,"o":16.9,"t":"2024-11-14T05:00:00Z","v":24402,"vw":16.84826},{"c":16.84,"h":16.97,"l":16.677,"n":425,"o":16.91,"t":"2024-11-15T05:00:00Z","v":17797,"vw":16.844518},{"c":16.825,"h":17.0199,"l":16.71,"n":318,"o":16.76,"t":"2024-11-18T05:00:00Z","v":18392,"vw":16.830548},{"c":17.04,"h":17.04,"l":16.555,"n":440,"o":16.81,"t":"2024-11-19T05:00:00Z","v":14005,"vw":16.934523},{"c":16.95,"h":17,"l":16.88,"n":460,"o":16.9407,"t":"2024-11-20T05:00:00Z","v":15340,"vw":16.945371},{"c":16.89,"h":17.25,"l":16.89,"n":583,"o":17.05,"t":"2024-11-21T05:00:00Z","v":27985,"vw":17.061111},{"c":17.27,"h":17.295,"l":16.88,"n":870,"o":16.97,"t":"2024-11-22T05:00:00Z","v":87370,"vw":17.228918},{"c":17.63,"h":17.92,"l":17.27,"n":713,"o":17.27,"t":"2024-11-25T05:00:00Z","v":43674,"vw":17.710307},{"c":17.27,"h":17.75,"l":17.2138,"n":546,"o":17.5,"t":"2024-11-26T05:00:00Z","v":21640,"vw":17.328094},{"c":17.38,"h":17.53,"l":17.19,"n":454,"o":17.42,"t":"2024-11-27T05:00:00Z","v":9220,"vw":17.369732},{"c":17.54,"h":17.73,"l":17.4426,"n":434,"o":17.64,"t":"2024-11-29T05:00:00Z","v":14672,"vw":17.577537},{"c":17.35,"h":17.69,"l":17.15,"n":676,"o":17.21,"t":"2024-12-02T05:00:00Z","v":24913,"vw":17.367405},{"c":17.105,"h":17.35,"l":17.06,"n":454,"o":17.28,"t":"2024-12-03T05:00:00Z","v":21480,"vw":17.180039},{"c":16.86,"h":17.15,"l":16.5,"n":458,"o":17.1493,"t":"2024-12-04T05:00:00Z","v":20197,"vw":16.850916},{"c":17.17,"h":17.2317,"l":16.46,"n":867,"o":16.6655,"t":"2024-12-05T05:00:00Z","v":24209,"vw":17.006002},{"c":17.09,"h":17.24,"l":16.9139,"n":460,"o":17.15,"t":"2024-12-06T05:00:00Z","v":12691,"vw":17.104369},{"c":16.99,"h":17.35,"l":16.99,"n":412,"o":17.23,"t":"2024-12-09T05:00:00Z","v":13489,"vw":17.094219},{"c":17.15,"h":17.4,"l":16.86,"n":505,"o":17.184,"t":"2024-12-10T05:00:00Z","v":17619,"vw":17.189479},{"c":16.81,"h":17.4899,"l":16.8,"n":652,"o":17.33,"t":"2024-12-11T05:00:00Z","v":25436,"vw":16.944073},{"c":16.86,"h":17.08,"l":16.45,"n":445,"o":16.73,"t":"2024-12-12T05:00:00Z","v":10547,"vw":16.828432},{"c":17.01,"h":17.01,"l":16.66,"n":337,"o":16.99,"t":"2024-12-13T05:00:00Z","v":14185,"vw":16.833906},{"c":16.89,"h":17.4399,"l":16.75,"n":358,"o":17.19,"t":"2024-12-16T05:00:00Z","v":17508,"vw":17.011721},{"c":16.71,"h":16.83,"l":16.59,"n":344,"o":16.81,"t":"2024-12-17T05:00:00Z","v":16807,"vw":16.700194},{"c":15.71,"h":16.835,"l":15.51,"n":574,"o":16.73,"t":"2024-12-18T05:00:00Z","v":25561,"vw":15.856269},{"c":15.71,"h":15.9094,"l":15.63,"n":388,"o":15.67,"t":"2024-12-19T05:00:00Z","v":14877,"vw":15.746763},{"c":15.24,"h":15.9929,"l":15.2,"n":434,"o":15.48,"t":"2024-12-20T05:00:00Z","v":86747,"vw":15.317151},{"c":15.33,"h":15.495,"l":15.033,"n":566,"o":15.26,"t":"2024-12-23T05:00:00Z","v":20735,"vw":15.235974},{"c":15.45,"h":15.5,"l":15.24,"n":252,"o":15.31,"t":"2024-12-24T05:00:00Z","v":10423,"vw":15.362811},{"c":15.36,"h":15.44,"l":15.2087,"n":328,"o":15.34,"t":"2024-12-26T05:00:00Z","v":11279,"vw":15.350243},{"c":14.94,"h":15.28,"l":14.8762,"n":416,"o":15.15,"t":"2024-12-27T05:00:00Z","v":25260,"vw":14.980323},{"c":15.06,"h":15.1779,"l":14.85,"n":456,"o":14.85,"t":"2024-12-30T05:00:00Z","v":9757,"vw":15.037613},{"c":15.13,"h":15.35,"l":15.02,"n":335,"o":15.17,"t":"2024-12-31T05:00:00Z","v":21637,"vw":15.16871},{"c":14.94,"h":15.2199,"l":14.75,"n":475,"o":15.07,"t":"2025-01-02T05:00:00Z","v":22361,"vw":14.873216},{"c":15,"h":15,"l":14.6729,"n":329,"o":14.85,"t":"2025-01-03T05:00:00Z","v":11575,"vw":14.896627},{"c":14.58,"h":15.1299,"l":14.58,"n":357,"o":14.98,"t":"2025-01-06T05:00:00Z","v":13389,"vw":14.737153},{"c":14.73,"h":14.73,"l":14.4,"n":588,"o":14.58,"t":"2025-01-07T05:00:00Z","v":22559,"vw":14.612369},{"c":14.69,"h":14.725,"l":14.4504,"n":340,"o":14.54,"t":"2025-01-08T05:00:00Z","v":16389,"vw":14.630107},{"c":14.5,"h":14.7865,"l":14.15,"n":628,"o":14.5,"t":"2025-01-10T05:00:00Z","v":40426,"vw":14.449695},{"c":14.54,"h":14.54,"l":14.3,"n":353,"o":14.33,"t":"2025-01-13T05:00:00Z","v":11775,"vw":14.466935},{"c":14.88,"h":14.92,"l":14.59,"n":380,"o":14.67,"t":"2025-01-14T05:00:00Z","v":15920,"vw":14.808153},{"c":15.17,"h":15.17,"l":14.95,"n":480,"o":14.98,"t":"2025-01-15T05:00:00Z","v":16434,"vw":15.102008},{"c":15.07,"h":15.22,"l":14.9615,"n":451,"o":15.21,"t":"2025-01-16T05:00:00Z","v":15076,"vw":15.066419},{"c":15.07,"h":15.11,"l":14.87,"n":498,"o":15.09,"t":"2025-01-17T05:00:00Z","v":17879,"vw":15.020387},{"c":15.29,"h":15.3992,"l":14.96,"n":555,"o":15.11,"t":"2025-01-21T05:00:00Z","v":18367,"vw":15.270173},{"c":15.04,"h":15.21,"l":15,"n":537,"o":15.21,"t":"2025-01-22T05:00:00Z","v":15723,"vw":15.059758},{"c":15.09,"h":15.15,"l":14.9053,"n":410,"o":15.03,"t":"2025-01-23T05:00:00Z","v":16807,"vw":15.058476},{"c":14.83,"h":15.02,"l":14.82,"n":419,"o":14.96,"t":"2025-01-24T05:00:00Z","v":16416,"vw":14.874684},{"c":14.95,"h":14.95,"l":14.75,"n":578,"o":14.75,"t":"2025-01-27T05:00:00Z","v":25145,"vw":14.935345},{"c":15.2,"h":15.25,"l":14.881,"n":640,"o":14.91,"t":"2025-01-28T05:00:00Z","v":23915,"vw":15.00267},{"c":15.37,"h":15.4,"l":14.89,"n":550,"o":15.02,"t":"2025-01-29T05:00:00Z","v":18030,"vw":15.2595},{"c":15.1,"h":15.5,"l":14.95,"n":453,"o":15.5,"t":"2025-01-30T05:00:00Z","v":20023,"vw":15.070317},{"c":15.46,"h":16.04,"l":14.91,"n":771,"o":15.26,"t":"2025-01-31T05:00:00Z","v":32424,"vw":15.544253},{"c":15.38,"h":15.6949,"l":15.11,"n":607,"o":15.12,"t":"2025-02-03T05:00:00Z","v":26698,"vw":15.395388},{"c":15.75,"h":15.83,"l":15.32,"n":350,"o":15.32,"t":"2025-02-04T05:00:00Z","v":10516,"vw":15.72399},{"c":15.79,"h":15.87,"l":15.68,"n":399,"o":15.75,"t":"2025-02-05T05:00:00Z","v":19121,"vw":15.784137},{"c":15.68,"h":15.92,"l":15.66,"n":217,"o":15.92,"t":"2025-02-06T05:00:00Z","v":6430,"vw":15.742833},{"c":15.56,"h":15.69,"l":15.3,"n":407,"o":15.41,"t":"2025-02-07T05:00:00Z","v":13326,"vw":15.466994},{"c":15.6,"h":15.85,"l":15.58,"n":337,"o":15.62,"t":"2025-02-10T05:00:00Z","v":13040,"vw":15.666785},{"c":15.73,"h":15.81,"l":15.56,"n":384,"o":15.58,"t":"2025-02-11T05:00:00Z","v":12245,"vw":15.72641},{"c":15.45,"h":15.97,"l":15.45,"n":473,"o":15.47,"t":"2025-02-12T05:00:00Z","v":12214,"vw":15.625952},{"c":15.5,"h":15.62,"l":15.26,"n":275,"o":15.62,"t":"2025-02-13T05:00:00Z","v":6784,"vw":15.464032},{"c":15.43,"h":15.655,"l":15.31,"n":333,"o":15.61,"t":"2025-02-14T05:00:00Z","v":9526,"vw":15.479564},{"c":15.33,"h":15.68,"l":15.27,"n":369,"o":15.55,"t":"2025-02-18T05:00:00Z","v":19260,"vw":15.383992},{"c":15.155,"h":15.348,"l":15,"n":398,"o":15.16,"t":"2025-02-19T05:00:00Z","v":17355,"vw":15.169557},{"c":14.81,"h":15.25,"l":14.75,"n":484,"o":15.05,"t":"2025-02-20T05:00:00Z","v":23106,"vw":14.864773},{"c":14.6,"h":15,"l":14.6,"n":1048,"o":14.96,"t":"2025-02-21T05:00:00Z","v":48278,"vw":14.782433},{"c":14.315,"h":14.85,"l":14.27,"n":1127,"o":14.78,"t":"2025-02-24T05:00:00Z","v":42748,"vw":14.559218},{"c":14.64,"h":14.69,"l":14.2,"n":1135,"o":14.45,"t":"2025-02-25T05:00:00Z","v":55461,"vw":14.479661},{"c":14.96,"h":14.98,"l":14.6382,"n":531,"o":14.7,"t":"2025-02-26T05:00:00Z","v":18842,"vw":14.858407},{"c":14.91,"h":14.95,"l":14.76,"n":401,"o":14.86,"t":"2025-02-27T05:00:00Z","v":27645,"vw":14.858165},{"c":15.49,"h":15.6,"l":15.0072,"n":326,"o":15.0072,"t":"2025-02-28T05:00:00Z","v":17925,"vw":15.383967},{"c":15.17,"h":15.42,"l":15.06,"n":491,"o":15.39,"t":"2025-03-03T05:00:00Z","v":21539,"vw":15.209772},{"c":15,"h":15.27,"l":14.6001,"n":585,"o":15.19,"t":"2025-03-04T05:00:00Z","v":20127,"vw":15.019927},{"c":14.84,"h":15.19,"l":14.7405,"n":390,"o":14.89,"t":"2025-03-05T05:00:00Z","v":18687,"vw":14.887604},{"c":15.11,"h":15.2177,"l":14.74,"n":317,"o":14.74,"t":"2025-03-06T05:00:00Z","v":35877,"vw":14.91309},{"c":15.05,"h":15.125,"l":14.79,"n":349,"o":15,"t":"2025-03-07T05:00:00Z","v":15158,"vw":15.028119},{"c":14.54,"h":15,"l":14.48,"n":634,"o":14.93,"t":"2025-03-10T04:00:00Z","v":24759,"vw":14.707902},{"c":14.36,"h":14.63,"l":14.36,"n":572,"o":14.61,"t":"2025-03-11T04:00:00Z","v":23606,"vw":14.459305},{"c":14.6,"h":14.6,"l":14.35,"n":577,"o":14.5,"t":"2025-03-12T04:00:00Z","v":14096,"vw":14.53186},{"c":14.52,"h":14.65,"l":14.3661,"n":248,"o":14.3661,"t":"2025-03-13T04:00:00Z","v":8095,"vw":14.532637},{"c":14.87,"h":15.05,"l":14.69,"n":362,"o":14.69,"t":"2025-03-14T04:00:00Z","v":20678,"vw":14.86801},{"c":14.77,"h":15.07,"l":14.67,"n":446,"o":15.04,"t":"2025-03-17T04:00:00Z","v":22252,"vw":14.877722},{"c":14.72,"h":14.75,"l":14.49,"n":505,"o":14.75,"t":"2025-03-18T04:00:00Z","v":25667,"vw":14.663042},{"c":15.09,"h":15.09,"l":14.52,"n":374,"o":14.75,"t":"2025-03-19T04:00:00Z","v":17318,"vw":14.894095},{"c":14.93,"h":15.09,"l":14.87,"n":266,"o":15.09,"t":"2025-03-20T04:00:00Z","v":5742,"vw":14.948207},{"c":14.85,"h":14.91,"l":14.68,"n":246,"o":14.74,"t":"2025-03-21T04:00:00Z","v":42071,"vw":14.777806},{"c":15.19,"h":15.24,"l":14.94,"n":414,"o":15,"t":"2025-03-24T04:00:00Z","v":25824,"vw":15.062673},{"c":14.61,"h":15,"l":14.61,"n":615,"o":15,"t":"2025-03-25T04:00:00Z","v":20556,"vw":14.768914},{"c":14.82,"h":14.8582,"l":14.72,"n":340,"o":14.72,"t":"2025-03-26T04:00:00Z","v":12255,"vw":14.812336},{"c":15,"h":15,"l":14.5871,"n":451,"o":14.5871,"t":"2025-03-27T04:00:00Z","v":14753,"vw":14.923186},{"c":14.97,"h":15.3,"l":14.8654,"n":547,"o":15.205,"t":"2025-03-28T04:00:00Z","v":29790,"vw":15.064867},{"c":14.79,"h":15.21,"l":14.7,"n":483,"o":14.94,"t":"2025-03-31T04:00:00Z","v":39336,"vw":14.854033},{"c":14.88,"h":14.985,"l":14.73,"n":504,"o":14.805,"t":"2025-04-01T04:00:00Z","v":22700,"vw":14.834442},{"c":15.02,"h":15.125,"l":14.9,"n":405,"o":14.94,"t":"2025-04-02T04:00:00Z","v":22047,"vw":15.005235},{"c":14,"h":14.53,"l":13.9512,"n":560,"o":14.53,"t":"2025-04-03T04:00:00Z","v":41793,"vw":14.103264},{"c":14.08,"h":14.21,"l":13.335,"n":731,"o":13.62,"t":"2025-04-04T04:00:00Z","v":48804,"vw":13.736393},{"c":14.2,"h":14.51,"l":13.72,"n":763,"o":13.78,"t":"2025-04-07T04:00:00Z","v":30991,"vw":14.109549},{"c":13.915,"h":14.74,"l":13.68,"n":525,"o":14.36,"t":"2025-04-08T04:00:00Z","v":18140,"vw":14.101629},{"c":14.4,"h":15.55,"l":13.73,"n":795,"o":13.73,"t":"2025-04-09T04:00:00Z","v":53201,"vw":14.375811},{"c":13.67,"h":14.8572,"l":13.56,"n":572,"o":14.1,"t":"2025-04-10T04:00:00Z","v":22838,"vw":13.729272},{"c":13.64,"h":14.0085,"l":13.35,"n":377,"o":13.55,"t":"2025-04-11T04:00:00Z","v":15905,"vw":13.535348},{"c":13.7,"h":13.83,"l":13.47,"n":715,"o":13.79,"t":"2025-04-14T04:00:00Z","v":23050,"vw":13.681269},{"c":14.07,"h":14.185,"l":13.7,"n":622,"o":13.7,"t":"2025-04-15T04:00:00Z","v":22522,"vw":14.019331},{"c":14.12,"h":14.26,"l":13.9,"n":327,"o":14.19,"t":"2025-04-16T04:00:00Z","v":12115,"vw":14.114695},{"c":14.17,"h":14.23,"l":14.0001,"n":340,"o":14.07,"t":"2025-04-17T04:00:00Z","v":14180,"vw":14.113425},{"c":13.97,"h":14.03,"l":13.86,"n":486,"o":14.02,"t":"2025-04-21T04:00:00Z","v":18651,"vw":13.943274},{"c":14.5,"h":14.54,"l":14.06,"n":544,"o":14.14,"t":"2025-04-22T04:00:00Z","v":14478,"vw":14.380986},{"c":14.48,"h":14.76,"l":14.12,"n":516,"o":14.68,"t":"2025-04-23T04:00:00Z","v":17212,"vw":14.476015},{"c":14.41,"h":14.8598,"l":14.21,"n":429,"o":14.62,"t":"2025-04-24T04:00:00Z","v":18726,"vw":14.451845},{"c":14.18,"h":14.52,"l":14,"n":346,"o":14.31,"t":"2025-04-25T04:00:00Z","v":17193,"vw":14.22593},{"c":14.7,"h":14.725,"l":14.07,"n":538,"o":14.14,"t":"2025-04-28T04:00:00Z","v":27518,"vw":14.439521},{"c":14.88,"h":15.025,"l":14.5964,"n":591,"o":14.67,"t":"2025-04-29T04:00:00Z","v":23529,"vw":14.792927},{"c":15.02,"h":15.06,"l":14.37,"n":706,"o":14.67,"t":"2025-04-30T04:00:00Z","v":43641,"vw":14.729707},{"c":14.52,"h":14.92,"l":14.51,"n":458,"o":14.86,"t":"2025-05-01T04:00:00Z","v":21914,"vw":14.619933},{"c":14.94,"h":14.9912,"l":14.5,"n":418,"o":14.9912,"t":"2025-05-02T04:00:00Z","v":14134,"vw":14.903515},{"c":14.81,"h":15.01,"l":14.69,"n":407,"o":14.94,"t":"2025-05-05T04:00:00Z","v":19663,"vw":14.904976},{"c":14.6,"h":14.84,"l":14.4966,"n":268,"o":14.65,"t":"2025-05-06T04:00:00Z","v":14161,"vw":14.665262},{"c":14.65,"h":14.77,"l":14.529,"n":255,"o":14.64,"t":"2025-05-07T04:00:00Z","v":11553,"vw":14.645762},{"c":14.6,"h":14.9,"l":14.46,"n":418,"o":14.86,"t":"2025-05-08T04:00:00Z","v":23055,"vw":14.670512},{"c":14.74,"h":14.78,"l":14.52,"n":313,"o":14.57,"t":"2025-05-09T04:00:00Z","v":11270,"vw":14.665343},{"c":14.95,"h":15.18,"l":14.94,"n":328,"o":15.1,"t":"2025-05-12T04:00:00Z","v":19060,"vw":15.010163},{"c":15.45,"h":15.45,"l":14.6,"n":375,"o":15.14,"t":"2025-05-13T04:00:00Z","v":32958,"vw":15.17709},{"c":15.24,"h":15.32,"l":15.1,"n":282,"o":15.32,"t":"2025-05-14T04:00:00Z","v":14252,"vw":15.241308},{"c":15.65,"h":15.9,"l":15.23,"n":354,"o":15.23,"t":"2025-05-15T04:00:00Z","v":15354,"vw":15.660349},{"c":15.51,"h":15.68,"l":15.48,"n":452,"o":15.66,"t":"2025-05-16T04:00:00Z","v":19284,"vw":15.556563},{"c":15.37,"h":15.41,"l":15.25,"n":231,"o":15.31,"t":"2025-05-19T04:00:00Z","v":13932,"vw":15.314471},{"c":15.18,"h":15.39,"l":15.03,"n":248,"o":15.3095,"t":"2025-05-20T04:00:00Z","v":6232,"vw":15.237421},{"c":14.81,"h":15.429,"l":14.5701,"n":279,"o":15.01,"t":"2025-05-21T04:00:00Z","v":13764,"vw":14.849846},{"c":14.37,"h":14.915,"l":14.37,"n":480,"o":14.64,"t":"2025-05-22T04:00:00Z","v":14658,"vw":14.574764},{"c":14.46,"h":14.4999,"l":14.09,"n":415,"o":14.09,"t":"2025-05-23T04:00:00Z","v":13516,"vw":14.351872},{"c":14.6,"h":14.86,"l":14.48,"n":392,"o":14.48,"t":"2025-05-27T04:00:00Z","v":7895,"vw":14.623778},{"c":14.3,"h":14.86,"l":14.3,"n":497,"o":14.56,"t":"2025-05-28T04:00:00Z","v":15556,"vw":14.430023},{"c":14.4,"h":14.6634,"l":14.15,"n":436,"o":14.34,"t":"2025-05-29T04:00:00Z","v":15764,"vw":14.317029},{"c":14.51,"h":14.54,"l":14.03,"n":648,"o":14.26,"t":"2025-05-30T04:00:00Z","v":21916,"vw":14.41414},{"c":14.22,"h":14.28,"l":13.79,"n":526,"o":14.28,"t":"2025-06-02T04:00:00Z","v":19116,"vw":14.163504},{"c":14.22,"h":14.457,"l":14.19,"n":432,"o":14.21,"t":"2025-06-03T04:00:00Z","v":11583,"vw":14.255606},{"c":13.96,"h":14.2,"l":13.93,"n":388,"o":14.2,"t":"2025-06-04T04:00:00Z","v":12914,"vw":13.985028},{"c":14,"h":14.11,"l":13.9062,"n":450,"o":14.06,"t":"2025-06-05T04:00:00Z","v":11693,"vw":14.005477},{"c":14.38,"h":14.38,"l":13.96,"n":314,"o":14.24,"t":"2025-06-06T04:00:00Z","v":8345,"vw":14.318023},{"c":14.36,"h":14.53,"l":14.02,"n":318,"o":14.41,"t":"2025-06-09T04:00:00Z","v":13369,"vw":14.331529},{"c":14.91,"h":14.91,"l":14.37,"n":583,"o":14.37,"t":"2025-06-10T04:00:00Z","v":17354,"vw":14.750486},{"c":14.885,"h":14.885,"l":14.67,"n":370,"o":14.7513,"t":"2025-06-11T04:00:00Z","v":12836,"vw":14.828836},{"c":14.59,"h":14.76,"l":14.48,"n":360,"o":14.76,"t":"2025-06-12T04:00:00Z","v":7599,"vw":14.609336},{"c":14.13,"h":15.0624,"l":14.13,"n":599,"o":14.48,"t":"2025-06-13T04:00:00Z","v":14882,"vw":14.329295},{"c":14.05,"h":14.4744,"l":13.94,"n":454,"o":14.45,"t":"2025-06-16T04:00:00Z","v":29864,"vw":14.214016},{"c":13.86,"h":14.14,"l":13.75,"n":320,"o":13.89,"t":"2025-06-17T04:00:00Z","v":10927,"vw":13.942295},{"c":14.24,"h":14.305,"l":13.9,"n":235,"o":13.9,"t":"2025-06-18T04:00:00Z","v":11862,"vw":14.23121},{"c":14.12,"h":14.34,"l":14.07,"n":440,"o":14.34,"t":"2025-06-20T04:00:00Z","v":24890,"vw":14.26597},{"c":14.6,"h":14.65,"l":14.275,"n":665,"o":14.275,"t":"2025-06-23T04:00:00Z","v":13126,"vw":14.520989},{"c":14.78,"h":14.86,"l":14.4801,"n":441,"o":14.65,"t":"2025-06-24T04:00:00Z","v":12016,"vw":14.707035},{"c":14.27,"h":14.67,"l":14.26,"n":482,"o":14.67,"t":"2025-06-25T04:00:00Z","v":14712,"vw":14.36973},{"c":14.65,"h":14.65,"l":14.3627,"n":486,"o":14.47,"t":"2025-06-26T04:00:00Z","v":16864,"vw":14.515422},{"c":14.7,"h":14.84,"l":14.6,"n":540,"o":14.6,"t":"2025-06-27T04:00:00Z","v":137285,"vw":14.704859},{"c":14.53,"h":14.86,"l":14.5,"n":551,"o":14.86,"t":"2025-06-30T04:00:00Z","v":25238,"vw":14.626088},{"c":14.88,"h":14.94,"l":14.45,"n":344,"o":14.49,"t":"2025-07-01T04:00:00Z","v":15658,"vw":14.686681},{"c":15.22,"h":15.26,"l":14.92,"n":563,"o":14.92,"t":"2025-07-02T04:00:00Z","v":33798,"vw":15.136787},{"c":15.51,"h":15.53,"l":15.07,"n":248,"o":15.26,"t":"2025-07-03T04:00:00Z","v":11651,"vw":15.439699},{"c":14.92,"h":15.54,"l":14.92,"n":907,"o":15.54,"t":"2025-07-07T04:00:00Z","v":31968,"vw":15.109279},{"c":14.99,"h":15.08,"l":14.85,"n":905,"o":15.03,"t":"2025-07-08T04:00:00Z","v":47435,"vw":14.974224},{"c":15.19,"h":15.23,"l":14.98,"n":535,"o":15.1,"t":"2025-07-09T04:00:00Z","v":14381,"vw":15.142685},{"c":15.43,"h":15.49,"l":15,"n":475,"o":15.15,"t":"2025-07-10T04:00:00Z","v":26610,"vw":15.310059},{"c":15.38,"h":15.395,"l":15.245,"n":364,"o":15.26,"t":"2025-07-11T04:00:00Z","v":12873,"vw":15.368641},{"c":15.39,"h":15.46,"l":15.12,"n":458,"o":15.28,"t":"2025-07-14T04:00:00Z","v":33547,"vw":15.261725},{"c":15.03,"h":15.355,"l":15.025,"n":543,"o":15.355,"t":"2025-07-15T04:00:00Z","v":14587,"vw":15.076381},{"c":15.33,"h":15.46,"l":14.8,"n":678,"o":15.2,"t":"2025-07-16T04:00:00Z","v":24010,"vw":15.254874},{"c":15.37,"h":15.55,"l":15.25,"n":616,"o":15.25,"t":"2025-07-17T04:00:00Z","v":21743,"vw":15.42516},{"c":15.16,"h":15.54,"l":14.97,"n":543,"o":15.54,"t":"2025-07-18T04:00:00Z","v":29135,"vw":15.196682},{"c":15.52,"h":15.55,"l":15.2128,"n":528,"o":15.25,"t":"2025-07-21T04:00:00Z","v":21852,"vw":15.448922},{"c":15.56,"h":15.61,"l":15.455,"n":385,"o":15.455,"t":"2025-07-22T04:00:00Z","v":19482,"vw":15.56036},{"c":15.65,"h":15.65,"l":15.46,"n":330,"o":15.65,"t":"2025-07-23T04:00:00Z","v":13008,"vw":15.628261},{"c":15.63,"h":15.65,"l":15.51,"n":371,"o":15.51,"t":"2025-07-24T04:00:00Z","v":15112,"vw":15.603559},{"c":15.52,"h":15.63,"l":15.3,"n":283,"o":15.63,"t":"2025-07-25T04:00:00Z","v":9162,"vw":15.496976},{"c":15.61,"h":15.8399,"l":15.52,"n":275,"o":15.58,"t":"2025-07-28T04:00:00Z","v":18267,"vw":15.615309},{"c":15.48,"h":15.74,"l":15.48,"n":447,"o":15.62,"t":"2025-07-29T04:00:00Z","v":27026,"vw":15.589343},{"c":14.96,"h":15.5836,"l":14.88,"n":566,"o":15.47,"t":"2025-07-30T04:00:00Z","v":21004,"vw":15.185227},{"c":14.76,"h":15,"l":14.59,"n":477,"o":14.82,"t":"2025-07-31T04:00:00Z","v":22401,"vw":14.753658},{"c":14.2,"h":14.66,"l":14.11,"n":809,"o":14.66,"t":"2025-08-01T04:00:00Z","v":34245,"vw":14.335942},{"c":14.59,"h":14.59,"l":14.2,"n":329,"o":14.2,"t":"2025-08-04T04:00:00Z","v":19892,"vw":14.414776},{"c":14.74,"h":14.7492,"l":14.44,"n":401,"o":14.54,"t":"2025-08-05T04:00:00Z","v":26336,"vw":14.614366},{"c":14.5,"h":14.795,"l":14.45,"n":287,"o":14.75,"t":"2025-08-06T04:00:00Z","v":16840,"vw":14.586672},{"c":14.32,"h":14.75,"l":14.205,"n":410,"o":14.75,"t":"2025-08-07T04:00:00Z","v":29439,"vw":14.287992},{"c":14.49,"h":14.6,"l":14.3599,"n":205,"o":14.36,"t":"2025-08-08T04:00:00Z","v":6252,"vw":14.463921},{"c":14.51,"h":14.7617,"l":14.3344,"n":454,"o":14.6,"t":"2025-08-11T04:00:00Z","v":33892,"vw":14.480601},{"c":15.37,"h":15.6,"l":14.5325,"n":771,"o":14.61,"t":"2025-08-12T04:00:00Z","v":31332,"vw":15.216217},{"c":15.65,"h":15.69,"l":15.39,"n":415,"o":15.39,"t":"2025-08-13T04:00:00Z","v":15787,"vw":15.541242},{"c":15.3,"h":15.405,"l":15.27,"n":231,"o":15.32,"t":"2025-08-14T04:00:00Z","v":10110,"vw":15.305833},{"c":15.05,"h":15.35,"l":15.04,"n":533,"o":15.35,"t":"2025-08-15T04:00:00Z","v":14782,"vw":15.176734},{"c":15.19,"h":15.23,"l":15.06,"n":386,"o":15.23,"t":"2025-08-18T04:00:00Z","v":7510,"vw":15.156261},{"c":15.27,"h":15.31,"l":15.02,"n":393,"o":15.2,"t":"2025-08-19T04:00:00Z","v":12689,"vw":15.213424},{"c":15.26,"h":15.31,"l":15.0537,"n":381,"o":15.13,"t":"2025-08-20T04:00:00Z","v":16706,"vw":15.21243},{"c":15.21,"h":15.47,"l":15.15,"n":242,"o":15.245,"t":"2025-08-21T04:00:00Z","v":6774,"vw":15.236264},{"c":16.105,"h":16.16,"l":15.265,"n":982,"o":15.36,"t":"2025-08-22T04:00:00Z","v":44703,"vw":15.926825},{"c":16.03,"h":16.095,"l":15.91,"n":320,"o":15.96,"t":"2025-08-25T04:00:00Z","v":13319,"vw":15.997235},{"c":15.95,"h":16.035,"l":15.845,"n":306,"o":15.845,"t":"2025-08-26T04:00:00Z","v":11562,"vw":15.939177},{"c":16.02,"h":16.07,"l":15.95,"n":512,"o":16.05,"t":"2025-08-27T04:00:00Z","v":13164,"vw":16.010878},{"c":16.04,"h":16.08,"l":15.84,"n":323,"o":15.94,"t":"2025-08-28T04:00:00Z","v":13991,"vw":15.959031},{"c":16.21,"h":16.26,"l":15.9,"n":567,"o":16.1,"t":"2025-08-29T04:00:00Z","v":30248,"vw":16.123279},{"c":15.41,"h":15.9,"l":15.41,"n":580,"o":15.9,"t":"2025-09-02T04:00:00Z","v":33097,"vw":15.675371},{"c":15.59,"h":15.665,"l":15.345,"n":315,"o":15.43,"t":"2025-09-03T04:00:00Z","v":17882,"vw":15.491135},{"c":16,"h":16,"l":15.63,"n":250,"o":15.63,"t":"2025-09-04T04:00:00Z","v":10541,"vw":15.958847},{"c":16.06,"h":16.4196,"l":15.87,"n":375,"o":15.98,"t":"2025-09-05T04:00:00Z","v":17534,"vw":16.035002},{"c":16,"h":16.06,"l":15.6661,"n":429,"o":16.06,"t":"2025-09-08T04:00:00Z","v":19736,"vw":15.797435},{"c":15.77,"h":15.945,"l":15.74,"n":345,"o":15.83,"t":"2025-09-09T04:00:00Z","v":10498,"vw":15.804964},{"c":16.03,"h":16.07,"l":15.77,"n":249,"o":15.77,"t":"2025-09-10T04:00:00Z","v":13136,"vw":15.963385},{"c":16.245,"h":16.34,"l":15.865,"n":428,"o":16.03,"t":"2025-09-11T04:00:00Z","v":22339,"vw":16.120444},{"c":15.75,"h":16.09,"l":15.75,"n":288,"o":16.09,"t":"2025-09-12T04:00:00Z","v":9262,"vw":15.874629},{"c":15.93,"h":15.95,"l":15.8,"n":327,"o":15.8,"t":"2025-09-15T04:00:00Z","v":10766,"vw":15.901008},{"c":15.95,"h":16.07,"l":15.73,"n":365,"o":16.07,"t":"2025-09-16T04:00:00Z","v":21807,"vw":15.943891},{"c":15.85,"h":16.37,"l":15.85,"n":362,"o":16,"t":"2025-09-17T04:00:00Z","v":22065,"vw":16.015254},{"c":16.35,"h":16.47,"l":15.78,"n":384,"o":15.78,"t":"2025-09-18T04:00:00Z","v":19388,"vw":16.239239},{"c":16.02,"h":16.3,"l":15.569,"n":416,"o":16.23,"t":"2025-09-19T04:00:00Z","v":65500,"vw":16.042847},{"c":15.765,"h":16.045,"l":15.4101,"n":353,"o":15.4101,"t":"2025-09-22T04:00:00Z","v":13170,"vw":15.780151},{"c":15.65,"h":15.91,"l":15.55,"n":315,"o":15.91,"t":"2025-09-23T04:00:00Z","v":19436,"vw":15.721142},{"c":15.76,"h":15.89,"l":15.58,"n":238,"o":15.75,"t":"2025-09-24T04:00:00Z","v":11475,"vw":15.773095},{"c":15.62,"h":15.9,"l":15.6,"n":296,"o":15.67,"t":"2025-09-25T04:00:00Z","v":8781,"vw":15.677867},{"c":15.71,"h":15.73,"l":15.62,"n":261,"o":15.69,"t":"2025-09-26T04:00:00Z","v":9930,"vw":15.708933},{"c":15.09,"h":15.69,"l":15,"n":627,"o":15.69,"t":"2025-09-29T04:00:00Z","v":44862,"vw":15.220062},{"c":14.99,"h":15.1799,"l":14.86,"n":503,"o":15.01,"t":"2025-09-30T04:00:00Z","v":17660,"vw":14.997289},{"c":14.91,"h":15.2789,"l":14.85,"n":436,"o":14.91,"t":"2025-10-01T04:00:00Z","v":15378,"vw":14.958428},{"c":14.82,"h":14.98,"l":14.62,"n":507,"o":14.98,"t":"2025-10-02T04:00:00Z","v":29158,"vw":14.716281},{"c":14.99,"h":15,"l":14.9,"n":305,"o":14.9,"t":"2025-10-03T04:00:00Z","v":12494,"vw":14.968869},{"c":14.73,"h":15.08,"l":14.5501,"n":723,"o":15.08,"t":"2025-10-06T04:00:00Z","v":37338,"vw":14.737188},{"c":14.52,"h":14.885,"l":14.52,"n":609,"o":14.75,"t":"2025-10-07T04:00:00Z","v":54239,"vw":14.610278},{"c":14.85,"h":14.85,"l":14.56,"n":387,"o":14.59,"t":"2025-10-08T04:00:00Z","v":13041,"vw":14.783062},{"c":14.96,"h":15,"l":14.5,"n":697,"o":14.81,"t":"2025-10-09T04:00:00Z","v":32683,"vw":14.77698},{"c":14.35,"h":14.98,"l":14.35,"n":498,"o":14.98,"t":"2025-10-10T04:00:00Z","v":27622,"vw":14.51025},{"c":14.68,"h":14.68,"l":14.305,"n":481,"o":14.6,"t":"2025-10-13T04:00:00Z","v":23130,"vw":14.573332},{"c":14.93,"h":14.96,"l":14.52,"n":470,"o":14.52,"t":"2025-10-14T04:00:00Z","v":12447,"vw":14.853341},{"c":14.875,"h":15.17,"l":14.845,"n":373,"o":15,"t":"2025-10-15T04:00:00Z","v":14377,"vw":14.938172},{"c":14.53,"h":14.76,"l":14.42,"n":478,"o":14.76,"t":"2025-10-16T04:00:00Z","v":29840,"vw":14.534654},{"c":14.61,"h":14.985,"l":14.57,"n":621,"o":14.57,"t":"2025-10-17T04:00:00Z","v":30353,"vw":14.679712},{"c":14.81,"h":14.9653,"l":14.65,"n":408,"o":14.65,"t":"2025-10-20T04:00:00Z","v":17100,"vw":14.780634},{"c":14.715,"h":14.845,"l":14.67,"n":388,"o":14.8,"t":"2025-10-21T04:00:00Z","v":31557,"vw":14.732558},{"c":14.83,"h":14.9274,"l":14.65,"n":399,"o":14.65,"t":"2025-10-22T04:00:00Z","v":26579,"vw":14.801296},{"c":15.03,"h":15.2366,"l":14.85,"n":554,"o":14.98,"t":"2025-10-23T04:00:00Z","v":25397,"vw":14.950902},{"c":15.6,"h":15.6,"l":15.03,"n":487,"o":15.03,"t":"2025-10-24T04:00:00Z","v":22275,"vw":15.407544},{"c":15.27,"h":15.65,"l":15.25,"n":697,"o":15.6,"t":"2025-10-27T04:00:00Z","v":25994,"vw":15.413096},{"c":15.42,"h":15.53,"l":15.195,"n":312,"o":15.35,"t":"2025-10-28T04:00:00Z","v":19215,"vw":15.384914},{"c":15.22,"h":15.7,"l":15.015,"n":646,"o":15.45,"t":"2025-10-29T04:00:00Z","v":30441,"vw":15.339091},{"c":15.44,"h":15.69,"l":15.22,"n":417,"o":15.22,"t":"2025-10-30T04:00:00Z","v":18628,"vw":15.475545},{"c":15.36,"h":15.38,"l":15.17,"n":351,"o":15.37,"t":"2025-10-31T04:00:00Z","v":13487,"vw":15.298508},{"c":15.58,"h":15.68,"l":15.0401,"n":409,"o":15.36,"t":"2025-11-03T05:00:00Z","v":15736,"vw":15.406018},{"c":15.3,"h":15.6403,"l":15.212,"n":302,"o":15.27,"t":"2025-11-04T05:00:00Z","v":14157,"vw":15.327049},{"c":15.63,"h":15.63,"l":15.1575,"n":608,"o":15.35,"t":"2025-11-05T05:00:00Z","v":39546,"vw":15.39514},{"c":15.465,"h":15.57,"l":15.3,"n":583,"o":15.32,"t":"2025-11-06T05:00:00Z","v":20163,"vw":15.442317},{"c":15.55,"h":15.86,"l":15.5,"n":410,"o":15.5,"t":"2025-11-07T05:00:00Z","v":12047,"vw":15.605799},{"c":15.55,"h":15.7645,"l":15.55,"n":464,"o":15.5909,"t":"2025-11-10T05:00:00Z","v":13898,"vw":15.595672},{"c":15.49,"h":15.65,"l":15.487,"n":319,"o":15.65,"t":"2025-11-11T05:00:00Z","v":7915,"vw":15.523059},{"c":15.49,"h":15.6,"l":15.4401,"n":530,"o":15.5,"t":"2025-11-12T05:00:00Z","v":24788,"vw":15.516645},{"c":15.57,"h":15.62,"l":15.4,"n":513,"o":15.5,"t":"2025-11-13T05:00:00Z","v":29673,"vw":15.509633},{"c":15.85,"h":15.85,"l":15.4516,"n":513,"o":15.55,"t":"2025-11-14T05:00:00Z","v":31159,"vw":15.654688},{"c":15.25,"h":15.84,"l":15.18,"n":588,"o":15.84,"t":"2025-11-17T05:00:00Z","v":22326,"vw":15.450132},{"c":15.23,"h":15.4215,"l":15.18,"n":308,"o":15.3,"t":"2025-11-18T05:00:00Z","v":12178,"vw":15.294707},{"c":15.25,"h":15.4399,"l":15.17,"n":413,"o":15.395,"t":"2025-11-19T05:00:00Z","v":16020,"vw":15.275265},{"c":15.31,"h":15.72,"l":15.27,"n":440,"o":15.43,"t":"2025-11-20T05:00:00Z","v":12618,"vw":15.387059},{"c":15.97,"h":16,"l":15.35,"n":653,"o":15.35,"t":"2025-11-21T05:00:00Z","v":32096,"vw":15.786375},{"c":15.72,"h":15.99,"l":15.4399,"n":812,"o":15.99,"t":"2025-11-24T05:00:00Z","v":38246,"vw":15.682712},{"c":15.92,"h":15.995,"l":15.8,"n":591,"o":15.85,"t":"2025-11-25T05:00:00Z","v":25741,"vw":15.923096},{"c":15.88,"h":15.97,"l":15.75,"n":606,"o":15.75,"t":"2025-11-26T05:00:00Z","v":20811,"vw":15.875919},{"c":15.87,"h":15.9649,"l":15.7445,"n":400,"o":15.895,"t":"2025-11-28T05:00:00Z","v":14958,"vw":15.854574},{"c":15.9,"h":15.94,"l":15.58,"n":471,"o":15.58,"t":"2025-12-01T05:00:00Z","v":14225,"vw":15.807365},{"c":15.65,"h":16.065,"l":15.65,"n":498,"o":16,"t":"2025-12-02T05:00:00Z","v":13576,"vw":15.752888},{"c":16.09,"h":16.09,"l":15.55,"n":420,"o":15.77,"t":"2025-12-03T05:00:00Z","v":31144,"vw":15.993228},{"c":16.06,"h":16.18,"l":16.03,"n":516,"o":16.1,"t":"2025-12-04T05:00:00Z","v":23198,"vw":16.091293},{"c":16.03,"h":16.11,"l":15.965,"n":478,"o":16.06,"t":"2025-12-05T05:00:00Z","v":9443,"vw":16.03735},{"c":16.18,"h":16.25,"l":15.98,"n":633,"o":15.98,"t":"2025-12-08T05:00:00Z","v":22921,"vw":16.141764},{"c":16.51,"h":16.6,"l":16.211,"n":495,"o":16.26,"t":"2025-12-09T05:00:00Z","v":27192,"vw":16.405538},{"c":16.95,"h":17.1,"l":16.365,"n":850,"o":16.37,"t":"2025-12-10T05:00:00Z","v":72460,"vw":16.925251},{"c":17.34,"h":17.34,"l":16.95,"n":701,"o":16.96,"t":"2025-12-11T05:00:00Z","v":28666,"vw":17.182222},{"c":17.29,"h":17.5,"l":17.1528,"n":650,"o":17.31,"t":"2025-12-12T05:00:00Z","v":34416,"vw":17.322048},{"c":17.71,"h":17.84,"l":17.09,"n":832,"o":17.5,"t":"2025-12-15T05:00:00Z","v":49763,"vw":17.601829},{"c":17.45,"h":17.75,"l":17.45,"n":760,"o":17.75,"t":"2025-12-16T05:00:00Z","v":26873,"vw":17.558224},{"c":17.34,"h":17.55,"l":17.07,"n":687,"o":17.385,"t":"2025-12-17T05:00:00Z","v":29046,"vw":17.29706},{"c":17.49,"h":17.59,"l":17.2762,"n":574,"o":17.35,"t":"2025-12-18T05:00:00Z","v":16375,"vw":17.455205},{"c":16.84,"h":17.52,"l":16.82,"n":461,"o":17.46,"t":"2025-12-19T05:00:00Z","v":53696,"vw":16.979676},{"c":16.9,"h":17.1499,"l":16.85,"n":671,"o":16.9,"t":"2025-12-22T05:00:00Z","v":15899,"vw":16.932561},{"c":16.54,"h":16.9,"l":16.54,"n":508,"o":16.79,"t":"2025-12-23T05:00:00Z","v":19894,"vw":16.68107},{"c":16.575,"h":16.78,"l":16.53,"n":251,"o":16.62,"t":"2025-12-24T05:00:00Z","v":6912,"vw":16.613489},{"c":16.47,"h":16.56,"l":16.32,"n":520,"o":16.5,"t":"2025-12-26T05:00:00Z","v":14134,"vw":16.438184},{"c":16.76,"h":16.8689,"l":16.53,"n":475,"o":16.5882,"t":"2025-12-29T05:00:00Z","v":20568,"vw":16.662059},{"c":16.6,"h":16.7508,"l":16.555,"n":358,"o":16.7508,"t":"2025-12-30T05:00:00Z","v":20005,"vw":16.597615},{"c":16.39,"h":16.65,"l":16.29,"n":381,"o":16.65,"t":"2025-12-31T05:00:00Z","v":19906,"vw":16.402056},{"c":16.19,"h":17,"l":16.09,"n":691,"o":16.35,"t":"2026-01-02T05:00:00Z","v":17664,"vw":16.280659},{"c":16.36,"h":16.59,"l":16.15,"n":567,"o":16.15,"t":"2026-01-05T05:00:00Z","v":19804,"vw":16.459926},{"c":16.21,"h":16.29,"l":15.95,"n":850,"o":16.22,"t":"2026-01-06T05:00:00Z","v":44378,"vw":16.056073},{"c":16.09,"h":16.23,"l":15.89,"n":744,"o":16.1,"t":"2026-01-07T05:00:00Z","v":34507,"vw":16.049967},{"c":16.65,"h":16.735,"l":15.97,"n":616,"o":15.99,"t":"2026-01-08T05:00:00Z","v":38975,"vw":16.546633},{"c":16.33,"h":16.65,"l":16.2599,"n":439,"o":16.65,"t":"2026-01-09T05:00:00Z","v":15988,"vw":16.376939},{"c":16.31,"h":16.41,"l":16.14,"n":587,"o":16.31,"t":"2026-01-12T05:00:00Z","v":25687,"vw":16.282776},{"c":16.37,"h":16.47,"l":16.26,"n":358,"o":16.41,"t":"2026-01-13T05:00:00Z","v":10822,"vw":16.361094},{"c":16.62,"h":16.65,"l":16.325,"n":472,"o":16.325,"t":"2026-01-14T05:00:00Z","v":17059,"vw":16.527798},{"c":16.78,"h":16.8,"l":16.555,"n":524,"o":16.555,"t":"2026-01-15T05:00:00Z","v":17576,"vw":16.758685},{"c":16.69,"h":16.819,"l":16.5948,"n":496,"o":16.75,"t":"2026-01-16T05:00:00Z","v":20352,"vw":16.718534},{"c":16.62,"h":16.77,"l":16.38,"n":834,"o":16.46,"t":"2026-01-20T05:00:00Z","v":42502,"vw":16.586946},{"c":17.49,"h":17.51,"l":16.585,"n":826,"o":16.66,"t":"2026-01-21T05:00:00Z","v":54220,"vw":17.204376},{"c":17.57,"h":17.64,"l":17.365,"n":459,"o":17.4,"t":"2026-01-22T05:00:00Z","v":22583,"vw":17.504022},{"c":17.08,"h":17.475,"l":17,"n":559,"o":17.46,"t":"2026-01-23T05:00:00Z","v":25094,"vw":17.172526},{"c":16.8,"h":17.1,"l":16.6901,"n":560,"o":17.03,"t":"2026-01-26T05:00:00Z","v":22369,"vw":16.796426},{"c":17.01,"h":17.07,"l":16.78,"n":532,"o":16.78,"t":"2026-01-27T05:00:00Z","v":12559,"vw":16.988659},{"c":16.84,"h":17.1449,"l":16.45,"n":446,"o":17.1449,"t":"2026-01-28T05:00:00Z","v":19759,"vw":16.714499},{"c":17.26,"h":17.26,"l":16.95,"n":634,"o":17.01,"t":"2026-01-29T05:00:00Z","v":12677,"vw":17.145957},{"c":17.11,"h":17.23,"l":16.765,"n":765,"o":17.03,"t":"2026-01-30T05:00:00Z","v":29020,"vw":17.109074},{"c":17.56,"h":17.75,"l":17.08,"n":1139,"o":17.08,"t":"2026-02-02T05:00:00Z","v":47551,"vw":17.554996},{"c":17.64,"h":17.67,"l":17.195,"n":434,"o":17.52,"t":"2026-02-03T05:00:00Z","v":28493,"vw":17.543639},{"c":17.85,"h":17.8864,"l":17.62,"n":671,"o":17.67,"t":"2026-02-04T05:00:00Z","v":38046,"vw":17.743361},{"c":17.58,"h":17.8,"l":17.535,"n":854,"o":17.69,"t":"2026-02-05T05:00:00Z","v":28660,"vw":17.698841},{"c":17.48,"h":17.86,"l":17.44,"n":625,"o":17.8,"t":"2026-02-06T05:00:00Z","v":23968,"vw":17.566591},{"c":17.49,"h":17.6793,"l":17.39,"n":538,"o":17.5,"t":"2026-02-09T05:00:00Z","v":12101,"vw":17.511053},{"c":17.49,"h":17.68,"l":17.39,"n":469,"o":17.39,"t":"2026-02-10T05:00:00Z","v":28498,"vw":17.546008},{"c":17.28,"h":17.65,"l":17.23,"n":450,"o":17.65,"t":"2026-02-11T05:00:00Z","v":13490,"vw":17.308943},{"c":17.36,"h":17.47,"l":17.08,"n":428,"o":17.47,"t":"2026-02-12T05:00:00Z","v":18931,"vw":17.260641},{"c":17.28,"h":17.56,"l":17.22,"n":402,"o":17.33,"t":"2026-02-13T05:00:00Z","v":27301,"vw":17.328444},{"c":17.59,"h":17.66,"l":17.39,"n":487,"o":17.39,"t":"2026-02-17T05:00:00Z","v":28023,"vw":17.564762},{"c":17.36,"h":17.62,"l":17.15,"n":675,"o":17.62,"t":"2026-02-18T05:00:00Z","v":30275,"vw":17.348283},{"c":17.38,"h":17.38,"l":17.1,"n":555,"o":17.23,"t":"2026-02-19T05:00:00Z","v":20290,"vw":17.258751},{"c":17.455,"h":17.4999,"l":17.23,"n":388,"o":17.25,"t":"2026-02-20T05:00:00Z","v":14267,"vw":17.374314},{"c":17.1,"h":17.5,"l":16.86,"n":639,"o":17.5,"t":"2026-02-23T05:00:00Z","v":35952,"vw":17.118138},{"c":17.23,"h":17.23,"l":17,"n":486,"o":17.01,"t":"2026-02-24T05:00:00Z","v":15359,"vw":17.130133},{"c":17.47,"h":17.4899,"l":17.11,"n":511,"o":17.4,"t":"2026-02-25T05:00:00Z","v":10218,"vw":17.352146},{"c":17.555,"h":17.64,"l":17.4001,"n":464,"o":17.59,"t":"2026-02-26T05:00:00Z","v":20714,"vw":17.534493},{"c":16.99,"h":17.5,"l":16.95,"n":524,"o":17.34,"t":"2026-02-27T05:00:00Z","v":32467,"vw":17.122688},{"c":17.31,"h":17.39,"l":16.53,"n":579,"o":16.68,"t":"2026-03-02T05:00:00Z","v":34138,"vw":17.109605},{"c":17.24,"h":17.32,"l":17.03,"n":628,"o":17.15,"t":"2026-03-03T05:00:00Z","v":26742,"vw":17.20445},{"c":17.51,"h":17.64,"l":17.355,"n":460,"o":17.4,"t":"2026-03-04T05:00:00Z","v":15223,"vw":17.478788},{"c":16.91,"h":17.4999,"l":16.845,"n":775,"o":17.33,"t":"2026-03-05T05:00:00Z","v":34935,"vw":17.100396},{"c":16.83,"h":16.9,"l":16.55,"n":653,"o":16.9,"t":"2026-03-06T05:00:00Z","v":33832,"vw":16.753258},{"c":16.71,"h":17.51,"l":16.35,"n":587,"o":16.73,"t":"2026-03-09T04:00:00Z","v":21206,"vw":16.583806},{"c":16.77,"h":17.17,"l":16.57,"n":514,"o":16.57,"t":"2026-03-10T04:00:00Z","v":21136,"vw":16.881072},{"c":16.66,"h":16.755,"l":16.445,"n":799,"o":16.75,"t":"2026-03-11T04:00:00Z","v":17274,"vw":16.592439},{"c":16.44,"h":16.606,"l":16.15,"n":532,"o":16.37,"t":"2026-03-12T04:00:00Z","v":22862,"vw":16.376215},{"c":16.22,"h":16.697,"l":16.03,"n":725,"o":16.5,"t":"2026-03-13T04:00:00Z","v":36449,"vw":16.260811},{"c":16.11,"h":16.67,"l":16.11,"n":485,"o":16.46,"t":"2026-03-16T04:00:00Z","v":20868,"vw":16.392426},{"c":15.685,"h":16.155,"l":15.63,"n":865,"o":16.12,"t":"2026-03-17T04:00:00Z","v":42992,"vw":15.810934},{"c":15.35,"h":15.8647,"l":15.3,"n":754,"o":15.74,"t":"2026-03-18T04:00:00Z","v":44385,"vw":15.474743},{"c":15.19,"h":15.54,"l":14.99,"n":839,"o":15.28,"t":"2026-03-19T04:00:00Z","v":39487,"vw":15.136962},{"c":15.15,"h":15.41,"l":14.83,"n":816,"o":15.23,"t":"2026-03-20T04:00:00Z","v":89974,"vw":15.17006},{"c":15.88,"h":15.91,"l":15.425,"n":904,"o":15.46,"t":"2026-03-23T04:00:00Z","v":39899,"vw":15.735191},{"c":15.97,"h":16.12,"l":15.8,"n":842,"o":15.87,"t":"2026-03-24T04:00:00Z","v":40804,"vw":15.944911},{"c":15.83,"h":16.17,"l":15.79,"n":687,"o":16.17,"t":"2026-03-25T04:00:00Z","v":33824,"vw":15.918504},{"c":15.76,"h":15.9,"l":15.63,"n":711,"o":15.77,"t":"2026-03-26T04:00:00Z","v":19765,"vw":15.783648},{"c":15.49,"h":15.73,"l":15.4,"n":564,"o":15.73,"t":"2026-03-27T04:00:00Z","v":16463,"vw":15.532998},{"c":15.75,"h":15.82,"l":15.37,"n":822,"o":15.52,"t":"2026-03-30T04:00:00Z","v":39069,"vw":15.642637},{"c":15.59,"h":15.85,"l":15.41,"n":683,"o":15.81,"t":"2026-03-31T04:00:00Z","v":67809,"vw":15.571182},{"c":15.88,"h":15.94,"l":15.54,"n":476,"o":15.71,"t":"2026-04-01T04:00:00Z","v":25955,"vw":15.806429},{"c":16.13,"h":16.14,"l":15.47,"n":534,"o":15.75,"t":"2026-04-02T04:00:00Z","v":38710,"vw":15.889591},{"c":16.31,"h":16.31,"l":15.975,"n":396,"o":16.02,"t":"2026-04-06T04:00:00Z","v":19709,"vw":16.221947},{"c":16.38,"h":16.46,"l":16.0131,"n":617,"o":16.27,"t":"2026-04-07T04:00:00Z","v":24640,"vw":16.292993},{"c":16.82,"h":16.92,"l":16.63,"n":696,"o":16.83,"t":"2026-04-08T04:00:00Z","v":31396,"vw":16.794055},{"c":17.2,"h":17.31,"l":16.68,"n":529,"o":16.72,"t":"2026-04-09T04:00:00Z","v":22151,"vw":17.04502},{"c":16.95,"h":17.12,"l":16.77,"n":401,"o":17.12,"t":"2026-04-10T04:00:00Z","v":20602,"vw":16.963481},{"c":17.11,"h":17.21,"l":16.89,"n":555,"o":16.89,"t":"2026-04-13T04:00:00Z","v":19919,"vw":17.03853},{"c":16.92,"h":17.125,"l":16.8268,"n":426,"o":17.08,"t":"2026-04-14T04:00:00Z","v":16313,"vw":16.965125},{"c":16.87,"h":16.91,"l":16.72,"n":391,"o":16.86,"t":"2026-04-15T04:00:00Z","v":10007,"vw":16.857155},{"c":16.555,"h":16.84,"l":16.49,"n":453,"o":16.73,"t":"2026-04-16T04:00:00Z","v":29701,"vw":16.62561},{"c":17.15,"h":17.4,"l":16.75,"n":535,"o":16.86,"t":"2026-04-17T04:00:00Z","v":34704,"vw":17.060029},{"c":16.9,"h":17.275,"l":16.85,"n":325,"o":17.15,"t":"2026-04-20T04:00:00Z","v":15802,"vw":16.992343},{"c":16.75,"h":17.47,"l":16.6,"n":392,"o":16.86,"t":"2026-04-21T04:00:00Z","v":18437,"vw":16.869882},{"c":16.64,"h":16.875,"l":16.3501,"n":658,"o":16.75,"t":"2026-04-22T04:00:00Z","v":13177,"vw":16.640225},{"c":16.06,"h":16.63,"l":15.9501,"n":286,"o":16.53,"t":"2026-04-23T04:00:00Z","v":9857,"vw":16.172013},{"c":16.34,"h":16.425,"l":16.04,"n":448,"o":16.04,"t":"2026-04-24T04:00:00Z","v":17274,"vw":16.321768},{"c":16.46,"h":16.59,"l":16.29,"n":468,"o":16.29,"t":"2026-04-27T04:00:00Z","v":15468,"vw":16.437216},{"c":16.46,"h":16.7394,"l":16.25,"n":828,"o":16.55,"t":"2026-04-28T04:00:00Z","v":29724,"vw":16.422491},{"c":16.22,"h":16.445,"l":16.135,"n":577,"o":16.29,"t":"2026-04-29T04:00:00Z","v":14892,"vw":16.220368},{"c":16.21,"h":16.4346,"l":16.06,"n":511,"o":16.13,"t":"2026-04-30T04:00:00Z","v":24063,"vw":16.193971},{"c":16.3,"h":16.56,"l":15.97,"n":654,"o":16.2,"t":"2026-05-01T04:00:00Z","v":25561,"vw":16.197367},{"c":15.86,"h":16.305,"l":15.8,"n":887,"o":16.14,"t":"2026-05-04T04:00:00Z","v":33302,"vw":16.030953},{"c":15.96,"h":16.0396,"l":15.79,"n":542,"o":15.85,"t":"2026-05-05T04:00:00Z","v":20337,"vw":15.930579},{"c":16.08,"h":16.185,"l":15.8226,"n":643,"o":16.07,"t":"2026-05-06T04:00:00Z","v":18028,"vw":16.06352},{"c":16.28,"h":16.28,"l":15.925,"n":562,"o":16.06,"t":"2026-05-07T04:00:00Z","v":20597,"vw":16.166582},{"c":16.35,"h":16.5,"l":16.18,"n":500,"o":16.18,"t":"2026-05-08T04:00:00Z","v":12808,"vw":16.350882},{"c":15.76,"h":16.36,"l":15.73,"n":952,"o":16.36,"t":"2026-05-11T04:00:00Z","v":27227,"vw":15.834577},{"c":15.78,"h":15.905,"l":15.5,"n":733,"o":15.71,"t":"2026-05-12T04:00:00Z","v":19407,"vw":15.701061},{"c":15.82,"h":16.0899,"l":15.63,"n":977,"o":15.63,"t":"2026-05-13T04:00:00Z","v":20730,"vw":15.830825},{"c":16.06,"h":16.1,"l":15.76,"n":572,"o":15.81,"t":"2026-05-14T04:00:00Z","v":15454,"vw":16.016258},{"c":15.66,"h":15.95,"l":15.66,"n":662,"o":15.95,"t":"2026-05-15T04:00:00Z","v":18218,"vw":15.791092},{"c":15.98,"h":16.08,"l":15.7,"n":624,"o":15.71,"t":"2026-05-18T04:00:00Z","v":12302,"vw":15.907042},{"c":16.18,"h":16.38,"l":15.91,"n":847,"o":15.91,"t":"2026-05-19T04:00:00Z","v":17864,"vw":16.133577},{"c":16.37,"h":16.645,"l":16.1901,"n":952,"o":16.21,"t":"2026-05-20T04:00:00Z","v":24185,"vw":16.411836},{"c":16.37,"h":16.59,"l":16.1,"n":636,"o":16.29,"t":"2026-05-21T04:00:00Z","v":17338,"vw":16.369819},{"c":16.33,"h":16.51,"l":16.2001,"n":930,"o":16.51,"t":"2026-05-22T04:00:00Z","v":18211,"vw":16.336925},{"c":16.74,"h":16.81,"l":16.33,"n":726,"o":16.33,"t":"2026-05-26T04:00:00Z","v":24383,"vw":16.594188},{"c":16.81,"h":16.98,"l":16.7,"n":668,"o":16.74,"t":"2026-05-27T04:00:00Z","v":18179,"vw":16.792833},{"c":16.88,"h":17,"l":16.6,"n":794,"o":16.77,"t":"2026-05-28T04:00:00Z","v":22293,"vw":16.867354},{"c":17.04,"h":17.16,"l":16.6985,"n":730,"o":16.95,"t":"2026-05-29T04:00:00Z","v":17559,"vw":17.012819},{"c":16.65,"h":16.895,"l":16.485,"n":718,"o":16.85,"t":"2026-06-01T04:00:00Z","v":25267,"vw":16.64234},{"c":16.56,"h":16.815,"l":16.52,"n":922,"o":16.52,"t":"2026-06-02T04:00:00Z","v":18383,"vw":16.652695},{"c":16,"h":16.59,"l":15.95,"n":1353,"o":16.59,"t":"2026-06-03T04:00:00Z","v":34819,"vw":16.123754},{"c":16.52,"h":16.58,"l":16.07,"n":552,"o":16.29,"t":"2026-06-04T04:00:00Z","v":13992,"vw":16.380631},{"c":16.82,"h":17,"l":16.2451,"n":509,"o":16.54,"t":"2026-06-05T04:00:00Z","v":13411,"vw":16.843016},{"c":16.76,"h":17.05,"l":16.5701,"n":1025,"o":16.82,"t":"2026-06-08T04:00:00Z","v":19914,"vw":16.807165},{"c":17.07,"h":17.2,"l":16.3627,"n":916,"o":16.89,"t":"2026-06-09T04:00:00Z","v":29359,"vw":17.051126},{"c":17.37,"h":17.49,"l":16.7742,"n":877,"o":17.19,"t":"2026-06-10T04:00:00Z","v":23977,"vw":17.356876},{"c":17.09,"h":17.44,"l":17.09,"n":529,"o":17.44,"t":"2026-06-11T04:00:00Z","v":12636,"vw":17.22043},{"c":17.45,"h":17.45,"l":16.99,"n":659,"o":17.13,"t":"2026-06-12T04:00:00Z","v":28962,"vw":17.328699},{"c":17.1,"h":17.5,"l":17.1,"n":675,"o":17.41,"t":"2026-06-15T04:00:00Z","v":41009,"vw":17.340331},{"c":17.06,"h":17.27,"l":16.98,"n":707,"o":17.27,"t":"2026-06-16T04:00:00Z","v":18853,"vw":17.076213},{"c":16.75,"h":17.13,"l":16.5601,"n":951,"o":17.13,"t":"2026-06-17T04:00:00Z","v":22132,"vw":16.835361},{"c":17.19,"h":17.25,"l":16.88,"n":642,"o":17.02,"t":"2026-06-18T04:00:00Z","v":49746,"vw":17.122227},{"c":17.02,"h":17.275,"l":17.02,"n":671,"o":17.19,"t":"2026-06-22T04:00:00Z","v":11182,"vw":17.060646},{"c":17.39,"h":17.4,"l":17,"n":588,"o":17.04,"t":"2026-06-23T04:00:00Z","v":13976,"vw":17.293916},{"c":17.63,"h":17.705,"l":17.385,"n":928,"o":17.4,"t":"2026-06-24T04:00:00Z","v":45869,"vw":17.561601},{"c":17.67,"h":17.74,"l":16.9583,"n":931,"o":16.9583,"t":"2026-06-25T04:00:00Z","v":20290,"vw":17.384543},{"c":18.52,"h":18.52,"l":17.6,"n":1628,"o":17.63,"t":"2026-06-26T04:00:00Z","v":309300,"vw":18.451238},{"c":17.74,"h":18.25,"l":17.7,"n":1206,"o":18.25,"t":"2026-06-29T04:00:00Z","v":53771,"vw":17.930493},{"c":17.59,"h":17.79,"l":17.2201,"n":804,"o":17.74,"t":"2026-06-30T04:00:00Z","v":21526,"vw":17.506691},{"c":18.2,"h":18.21,"l":17.7,"n":704,"o":17.7,"t":"2026-07-01T04:00:00Z","v":28939,"vw":18.087016},{"c":17.89,"h":18.25,"l":17.73,"n":622,"o":18.25,"t":"2026-07-02T04:00:00Z","v":13666,"vw":17.923611},{"c":17.8,"h":17.89,"l":17.52,"n":527,"o":17.89,"t":"2026-07-06T04:00:00Z","v":23044,"vw":17.70884},{"c":17.73,"h":18.015,"l":17.6,"n":616,"o":17.97,"t":"2026-07-07T04:00:00Z","v":25535,"vw":17.781392},{"c":17.54,"h":17.7602,"l":17.42,"n":626,"o":17.72,"t":"2026-07-08T04:00:00Z","v":30560,"vw":17.548978},{"c":17.6,"h":17.655,"l":17.3082,"n":588,"o":17.45,"t":"2026-07-09T04:00:00Z","v":17114,"vw":17.526892},{"c":17.63,"h":17.7707,"l":17.47,"n":686,"o":17.68,"t":"2026-07-10T04:00:00Z","v":16864,"vw":17.620189},{"c":17.76,"h":17.9,"l":17.38,"n":687,"o":17.64,"t":"2026-07-13T04:00:00Z","v":12616,"vw":17.738944},{"c":17.59,"h":18,"l":17.53,"n":898,"o":17.92,"t":"2026-07-14T04:00:00Z","v":14624,"vw":17.69879},{"c":17.895,"h":18.18,"l":17.53,"n":568,"o":17.6,"t":"2026-07-15T04:00:00Z","v":29382,"vw":17.708898},{"c":19.78,"h":20.2,"l":18.02,"n":1611,"o":18.02,"t":"2026-07-16T04:00:00Z","v":104216,"vw":19.516535},{"c":19.14,"h":20.1,"l":18.79,"n":1549,"o":19.84,"t":"2026-07-17T04:00:00Z","v":65536,"vw":19.409918},{"c":19.81,"h":20.62,"l":19.15,"n":1868,"o":19.15,"t":"2026-07-20T04:00:00Z","v":85469,"vw":19.959444},{"c":19.36,"h":19.82,"l":19.25,"n":1671,"o":19.82,"t":"2026-07-21T04:00:00Z","v":38155,"vw":19.417681},{"c":19.57,"h":20.24,"l":19.3505,"n":1525,"o":19.68,"t":"2026-07-22T04:00:00Z","v":63035,"vw":19.623813},{"c":19.55,"h":19.82,"l":19.18,"n":1403,"o":19.35,"t":"2026-07-23T04:00:00Z","v":50928,"vw":19.480892},{"c":20,"h":20.28,"l":19.18,"n":1391,"o":19.61,"t":"2026-07-24T04:00:00Z","v":43639,"vw":19.95152},{"c":20.36,"h":20.455,"l":19.93,"n":848,"o":19.93,"t":"2026-07-27T04:00:00Z","v":47616,"vw":20.262714},{"c":20.98,"h":21.32,"l":20.255,"n":1610,"o":20.3,"t":"2026-07-28T04:00:00Z","v":89456,"vw":20.905406},{"c":20.3,"h":21.245,"l":20.21,"n":1162,"o":20.78,"t":"2026-07-29T04:00:00Z","v":65445,"vw":20.655513},{"c":20.06,"h":20.525,"l":20.02,"n":1150,"o":20.31,"t":"2026-07-30T04:00:00Z","v":36188,"vw":20.216864},{"c":19.81,"h":20.32,"l":19.76,"n":1227,"o":20.06,"t":"2026-07-31T04:00:00Z","v":52693,"vw":19.848161},{"c":19.81,"h":20.28,"l":19.77,"n":1392,"o":20,"t":"2026-08-03T04:00:00Z","v":54293,"vw":19.912198},{"c":20.41,"h":20.54,"l":19.71,"n":2055,"o":19.8,"t":"2026-08-04T04:00:00Z","v":102223,"vw":20.237157},{"c":19.68,"h":20.47,"l":19.66,"n":1230,"o":20.41,"t":"2026-08-05T04:00:00Z","v":37715,"vw":19.767914},{"c":20.01,"h":20.085,"l":19.56,"n":1286,"o":19.95,"t":"2026-08-06T04:00:00Z","v":57661,"vw":19.869276},{"c":19.87,"h":20.03,"l":19.565,"n":1177,"o":20.03,"t":"2026-08-07T04:00:00Z","v":43133,"vw":19.812532},{"c":19.58,"h":19.79,"l":19.25,"n":1623,"o":19.79,"t":"2026-08-10T04:00:00Z","v":66954,"vw":19.512172},{"c":19.78,"h":19.96,"l":19.4,"n":1171,"o":19.6,"t":"2026-08-11T04:00:00Z","v":34144,"vw":19.74615},{"c":19.695,"h":20.12,"l":19.68,"n":1463,"o":19.78,"t":"2026-08-12T04:00:00Z","v":41303,"vw":19.771367},{"c":19.98,"h":20.06,"l":19.845,"n":886,"o":19.88,"t":"2026-08-13T04:00:00Z","v":21873,"vw":19.961149},{"c":19.85,"h":20.18,"l":19.51,"n":1092,"o":20,"t":"2026-08-14T04:00:00Z","v":19175,"vw":19.814127},{"c":19.89,"h":20.07,"l":19.4969,"n":1528,"o":19.69,"t":"2026-08-17T04:00:00Z","v":53189,"vw":19.878105},{"c":20.2,"h":20.26,"l":19.81,"n":798,"o":20.03,"t":"2026-08-18T04:00:00Z","v":29946,"vw":20.06831},{"c":19.79,"h":20.33,"l":19.69,"n":1145,"o":20.29,"t":"2026-08-19T04:00:00Z","v":35732,"vw":19.851716},{"c":19.57,"h":19.925,"l":19.46,"n":608,"o":19.68,"t":"2026-08-20T04:00:00Z","v":13912,"vw":19.674996},{"c":19.43,"h":19.64,"l":19.35,"n":927,"o":19.64,"t":"2026-08-21T04:00:00Z","v":36614,"vw":19.498949},{"c":19.47,"h":19.725,"l":19.34,"n":784,"o":19.48,"t":"2026-08-24T04:00:00Z","v":18443,"vw":19.492103},{"c":19.63,"h":19.775,"l":19.28,"n":758,"o":19.49,"t":"2026-08-25T04:00:00Z","v":29385,"vw":19.521657},{"c":19.18,"h":19.63,"l":19.05,"n":987,"o":19.63,"t":"2026-08-26T04:00:00Z","v":34044,"vw":19.26585},{"c":19.34,"h":19.45,"l":18.99,"n":804,"o":19.12,"t":"2026-08-27T04:00:00Z","v":33798,"vw":19.280087},{"c":19.43,"h":19.65,"l":19.1,"n":763,"o":19.26,"t":"2026-08-28T04:00:00Z","v":29341,"vw":19.43659},{"c":19.33,"h":19.515,"l":19.12,"n":787,"o":19.44,"t":"2026-08-31T04:00:00Z","v":30852,"vw":19.351212},{"c":18.84,"h":19.16,"l":18.7725,"n":1334,"o":19.13,"t":"2026-09-01T04:00:00Z","v":18836,"vw":18.934535},{"c":19.2,"h":19.41,"l":19.02,"n":1130,"o":19.02,"t":"2026-09-02T04:00:00Z","v":39447,"vw":19.243511},{"c":19.1,"h":19.46,"l":18.8781,"n":769,"o":19.36,"t":"2026-09-03T04:00:00Z","v":27965,"vw":19.204652},{"c":19.53,"h":19.53,"l":18.98,"n":675,"o":18.98,"t":"2026-09-04T04:00:00Z","v":20935,"vw":19.36121},{"c":18.97,"h":19.42,"l":18.92,"n":680,"o":19.42,"t":"2026-09-08T04:00:00Z","v":24050,"vw":19.0569},{"c":18.97,"h":19.22,"l":18.84,"n":885,"o":18.9,"t":"2026-09-09T04:00:00Z","v":20253,"vw":18.966929},{"c":19.2,"h":19.2,"l":18.85,"n":1203,"o":18.93,"t":"2026-09-10T04:00:00Z","v":22146,"vw":19.119056},{"c":19.11,"h":19.37,"l":18.87,"n":753,"o":19.37,"t":"2026-09-11T04:00:00Z","v":19999,"vw":19.090363},{"c":19.29,"h":19.595,"l":19.1,"n":806,"o":19.2,"t":"2026-09-14T04:00:00Z","v":40347,"vw":19.285505},{"c":19.47,"h":19.56,"l":19.36,"n":1111,"o":19.36,"t":"2026-09-15T04:00:00Z","v":30773,"vw":19.452634},{"c":19.21,"h":19.93,"l":19.06,"n":1240,"o":19.93,"t":"2026-09-16T04:00:00Z","v":35512,"vw":19.245719},{"c":19.15,"h":19.43,"l":18.9,"n":908,"o":19.4,"t":"2026-09-17T04:00:00Z","v":31030,"vw":19.129578},{"c":18.79,"h":19.325,"l":18.78,"n":741,"o":19.15,"t":"2026-09-18T04:00:00Z","v":91028,"vw":18.865868},{"c":18.93,"h":18.96,"l":18.72,"n":989,"o":18.8,"t":"2026-09-21T04:00:00Z","v":24937,"vw":18.896137},{"c":18.95,"h":19.13,"l":18.72,"n":920,"o":19.1,"t":"2026-09-22T04:00:00Z","v":26279,"vw":18.97131},{"c":18.53,"h":18.84,"l":18.22,"n":1070,"o":18.84,"t":"2026-09-23T04:00:00Z","v":51603,"vw":18.488374},{"c":18.41,"h":18.59,"l":18.21,"n":777,"o":18.59,"t":"2026-09-24T04:00:00Z","v":26786,"vw":18.382993},{"c":18.83,"h":18.92,"l":18,"n":666,"o":18.39,"t":"2026-09-25T04:00:00Z","v":35334,"vw":18.661717},{"c":18.82,"h":18.9019,"l":18.5401,"n":648,"o":18.82,"t":"2026-09-28T04:00:00Z","v":25030,"vw":18.783768},{"c":18.62,"h":18.86,"l":18.6,"n":678,"o":18.84,"t":"2026-09-29T04:00:00Z","v":21846,"vw":18.653222},{"c":18.47,"h":18.71,"l":18.23,"n":978,"o":18.65,"t":"2026-09-30T04:00:00Z","v":29543,"vw":18.467541},{"c":18.79,"h":18.935,"l":18.27,"n":662,"o":18.41,"t":"2026-10-01T04:00:00Z","v":29113,"vw":18.727302},{"c":18.94,"h":19.07,"l":18.83,"n":691,"o":18.96,"t":"2026-10-02T04:00:00Z","v":24089,"vw":18.949494},{"c":18.92,"h":19.075,"l":18.75,"n":1653,"o":18.865,"t":"2026-10-05T04:00:00Z","v":30336,"vw":18.923871},{"c":18.83,"h":19.35,"l":18.74,"n":387,"o":18.98,"t":"2026-10-06T04:00:00Z","v":15948,"vw":18.862294},{"c":18.7,"h":19.34,"l":18.5601,"n":744,"o":18.77,"t":"2026-10-07T04:00:00Z","v":31166,"vw":18.748404},{"c":18.94,"h":19.2,"l":18.66,"n":675,"o":18.85,"t":"2026-10-08T04:00:00Z","v":26125,"vw":18.971265},{"c":18.52,"h":18.78,"l":18.45,"n":380,"o":18.78,"t":"2026-10-09T04:00:00Z","v":13467,"vw":18.522837},{"c":18.69,"h":18.875,"l":18.52,"n":556,"o":18.52,"t":"2026-10-12T04:00:00Z","v":24535,"vw":18.701332},{"c":18.64,"h":18.92,"l":18.4,"n":816,"o":18.605,"t":"2026-10-13T04:00:00Z","v":26276,"vw":18.613391},{"c":18.56,"h":18.74,"l":18.38,"n":647,"o":18.38,"t":"2026-10-14T04:00:00Z","v":23424,"vw":18.570567},{"c":18.79,"h":19.05,"l":18.67,"n":600,"o":18.68,"t":"2026-10-15T04:00:00Z","v":16050,"vw":18.797234},{"c":18.88,"h":19.2035,"l":18.84,"n":562,"o":18.84,"t":"2026-10-16T04:00:00Z","v":18979,"vw":18.923973},{"c":18.98,"h":19.33,"l":18.7999,"n":1500,"o":18.9,"t":"2026-10-19T04:00:00Z","v":34560,"vw":19.065022},{"c":19.24,"h":19.54,"l":19.01,"n":922,"o":19.08,"t":"2026-10-20T04:00:00Z","v":32011,"vw":19.28002},{"c":19.05,"h":19.28,"l":18.82,"n":763,"o":19.28,"t":"2026-10-21T04:00:00Z","v":20251,"vw":19.020334},{"c":19.7,"h":19.78,"l":18.62,"n":950,"o":18.62,"t":"2026-10-22T04:00:00Z","v":26750,"vw":19.594885}],"volatilityBars":[{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-09-21T11:30:00Z","v":202,"vw":18.8},{"c":18.8,"h":18.84,"l":18.8,"n":7,"o":18.8,"t":"2026-09-21T12:00:00Z","v":420,"vw":18.812862},{"c":18.72,"h":18.84,"l":18.72,"n":20,"o":18.8,"t":"2026-09-21T13:30:00Z","v":1357,"vw":18.793585},{"c":18.84,"h":18.84,"l":18.84,"n":6,"o":18.84,"t":"2026-09-21T14:15:00Z","v":303,"vw":18.84},{"c":18.9,"h":18.9,"l":18.89,"n":7,"o":18.895,"t":"2026-09-21T14:30:00Z","v":951,"vw":18.894318},{"c":18.95,"h":18.96,"l":18.95,"n":6,"o":18.96,"t":"2026-09-21T15:00:00Z","v":342,"vw":18.955},{"c":18.89,"h":18.89,"l":18.89,"n":5,"o":18.89,"t":"2026-09-21T15:15:00Z","v":348,"vw":18.89},{"c":18.89,"h":18.89,"l":18.89,"n":3,"o":18.89,"t":"2026-09-21T15:45:00Z","v":313,"vw":18.89},{"c":18.86,"h":18.86,"l":18.86,"n":12,"o":18.86,"t":"2026-09-21T16:00:00Z","v":432,"vw":18.86},{"c":18.93,"h":18.93,"l":18.9,"n":34,"o":18.9,"t":"2026-09-21T16:15:00Z","v":619,"vw":18.91},{"c":18.94,"h":18.95,"l":18.94,"n":3,"o":18.95,"t":"2026-09-21T16:45:00Z","v":206,"vw":18.945},{"c":18.84,"h":18.84,"l":18.82,"n":16,"o":18.84,"t":"2026-09-21T17:00:00Z","v":781,"vw":18.835},{"c":18.78,"h":18.845,"l":18.73,"n":53,"o":18.845,"t":"2026-09-21T18:00:00Z","v":1725,"vw":18.764286},{"c":18.91,"h":18.91,"l":18.88,"n":28,"o":18.88,"t":"2026-09-21T18:30:00Z","v":658,"vw":18.895},{"c":18.94,"h":18.94,"l":18.89,"n":32,"o":18.9,"t":"2026-09-21T18:45:00Z","v":1070,"vw":18.91},{"c":18.88,"h":18.95,"l":18.88,"n":26,"o":18.95,"t":"2026-09-21T19:15:00Z","v":534,"vw":18.918333},{"c":18.93,"h":18.94,"l":18.86,"n":76,"o":18.895,"t":"2026-09-21T19:30:00Z","v":2249,"vw":18.912911},{"c":18.885,"h":18.885,"l":18.885,"n":4,"o":18.885,"t":"2026-09-21T19:45:00Z","v":127,"vw":18.885},{"c":18.93,"h":18.93,"l":18.93,"n":7,"o":18.93,"t":"2026-09-21T20:00:00Z","v":6485,"vw":18.93},{"c":19.1,"h":19.1,"l":19.1,"n":4,"o":19.1,"t":"2026-09-22T13:30:00Z","v":591,"vw":19.1},{"c":18.96,"h":18.97,"l":18.96,"n":13,"o":18.97,"t":"2026-09-22T14:00:00Z","v":573,"vw":18.964203},{"c":18.72,"h":18.9964,"l":18.72,"n":26,"o":18.9964,"t":"2026-09-22T14:30:00Z","v":893,"vw":18.925028},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-09-22T14:45:00Z","v":100,"vw":18.74},{"c":18.77,"h":18.93,"l":18.77,"n":18,"o":18.92,"t":"2026-09-22T15:15:00Z","v":725,"vw":18.8875},{"c":18.855,"h":18.86,"l":18.73,"n":17,"o":18.85,"t":"2026-09-22T15:30:00Z","v":1067,"vw":18.7685},{"c":18.88,"h":18.88,"l":18.785,"n":21,"o":18.855,"t":"2026-09-22T15:45:00Z","v":824,"vw":18.854194},{"c":18.86,"h":18.86,"l":18.86,"n":19,"o":18.86,"t":"2026-09-22T16:15:00Z","v":388,"vw":18.86},{"c":18.86,"h":18.9,"l":18.86,"n":11,"o":18.9,"t":"2026-09-22T16:30:00Z","v":726,"vw":18.866734},{"c":19.01,"h":19.01,"l":19.01,"n":8,"o":19.01,"t":"2026-09-22T17:00:00Z","v":307,"vw":19.01},{"c":18.91,"h":18.91,"l":18.91,"n":5,"o":18.91,"t":"2026-09-22T17:15:00Z","v":247,"vw":18.91},{"c":18.85,"h":18.96,"l":18.85,"n":8,"o":18.96,"t":"2026-09-22T17:30:00Z","v":238,"vw":18.905},{"c":18.87,"h":19.09,"l":18.87,"n":45,"o":19.01,"t":"2026-09-22T17:45:00Z","v":1303,"vw":18.983451},{"c":19.09,"h":19.09,"l":18.965,"n":8,"o":18.965,"t":"2026-09-22T18:15:00Z","v":1501,"vw":19.078292},{"c":19.08,"h":19.08,"l":18.81,"n":13,"o":18.95,"t":"2026-09-22T18:30:00Z","v":2188,"vw":19.044324},{"c":19.05,"h":19.05,"l":19.05,"n":4,"o":19.05,"t":"2026-09-22T18:45:00Z","v":103,"vw":19.05},{"c":18.96,"h":19,"l":18.96,"n":14,"o":18.98,"t":"2026-09-22T19:15:00Z","v":1347,"vw":18.988949},{"c":19.04,"h":19.13,"l":19.03,"n":42,"o":19.13,"t":"2026-09-22T19:30:00Z","v":1021,"vw":19.07},{"c":18.99,"h":19.0398,"l":18.955,"n":175,"o":19.0398,"t":"2026-09-22T19:45:00Z","v":4492,"vw":18.993678},{"c":18.95,"h":18.95,"l":18.95,"n":8,"o":18.95,"t":"2026-09-22T20:00:00Z","v":3956,"vw":18.95},{"c":18.725,"h":18.84,"l":18.725,"n":7,"o":18.84,"t":"2026-09-23T13:30:00Z","v":429,"vw":18.776047},{"c":18.72,"h":18.73,"l":18.72,"n":2,"o":18.73,"t":"2026-09-23T13:45:00Z","v":500,"vw":18.724},{"c":18.71,"h":18.71,"l":18.71,"n":10,"o":18.71,"t":"2026-09-23T14:00:00Z","v":210,"vw":18.71},{"c":18.52,"h":18.52,"l":18.49,"n":35,"o":18.49,"t":"2026-09-23T15:45:00Z","v":1000,"vw":18.501905},{"c":18.52,"h":18.615,"l":18.52,"n":6,"o":18.57,"t":"2026-09-23T16:00:00Z","v":1074,"vw":18.5695},{"c":18.715,"h":18.715,"l":18.64,"n":15,"o":18.64,"t":"2026-09-23T16:15:00Z","v":488,"vw":18.6775},{"c":18.61,"h":18.61,"l":18.61,"n":4,"o":18.61,"t":"2026-09-23T16:30:00Z","v":116,"vw":18.61},{"c":18.52,"h":18.58,"l":18.52,"n":26,"o":18.58,"t":"2026-09-23T17:00:00Z","v":1002,"vw":18.557667},{"c":18.51,"h":18.57,"l":18.51,"n":22,"o":18.55,"t":"2026-09-23T17:15:00Z","v":3496,"vw":18.529458},{"c":18.475,"h":18.515,"l":18.44,"n":38,"o":18.5,"t":"2026-09-23T17:30:00Z","v":1964,"vw":18.483881},{"c":18.475,"h":18.52,"l":18.475,"n":22,"o":18.52,"t":"2026-09-23T17:45:00Z","v":471,"vw":18.49},{"c":18.5,"h":18.535,"l":18.37,"n":84,"o":18.44,"t":"2026-09-23T18:00:00Z","v":4008,"vw":18.453319},{"c":18.48,"h":18.5,"l":18.47,"n":39,"o":18.47,"t":"2026-09-23T18:15:00Z","v":1445,"vw":18.484142},{"c":18.475,"h":18.475,"l":18.415,"n":35,"o":18.44,"t":"2026-09-23T18:30:00Z","v":873,"vw":18.436604},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-09-23T18:45:00Z","v":100,"vw":18.32},{"c":18.35,"h":18.35,"l":18.32,"n":10,"o":18.32,"t":"2026-09-23T19:00:00Z","v":289,"vw":18.335},{"c":18.36,"h":18.45,"l":18.35,"n":59,"o":18.4,"t":"2026-09-23T19:15:00Z","v":2925,"vw":18.397683},{"c":18.277,"h":18.405,"l":18.24,"n":70,"o":18.36,"t":"2026-09-23T19:30:00Z","v":4308,"vw":18.344484},{"c":18.415,"h":18.415,"l":18.22,"n":103,"o":18.273,"t":"2026-09-23T19:45:00Z","v":4339,"vw":18.322889},{"c":18.53,"h":18.53,"l":18.53,"n":4,"o":18.53,"t":"2026-09-23T20:00:00Z","v":16306,"vw":18.53},{"c":18.59,"h":18.59,"l":18.59,"n":5,"o":18.59,"t":"2026-09-24T13:30:00Z","v":136,"vw":18.59},{"c":18.49,"h":18.5,"l":18.48,"n":9,"o":18.48,"t":"2026-09-24T14:00:00Z","v":499,"vw":18.49},{"c":18.24,"h":18.24,"l":18.24,"n":5,"o":18.24,"t":"2026-09-24T15:00:00Z","v":176,"vw":18.24},{"c":18.37,"h":18.37,"l":18.37,"n":4,"o":18.37,"t":"2026-09-24T15:30:00Z","v":114,"vw":18.37},{"c":18.275,"h":18.275,"l":18.21,"n":13,"o":18.21,"t":"2026-09-24T15:45:00Z","v":622,"vw":18.24375},{"c":18.285,"h":18.285,"l":18.285,"n":1,"o":18.285,"t":"2026-09-24T16:00:00Z","v":100,"vw":18.285},{"c":18.37,"h":18.535,"l":18.28,"n":46,"o":18.47,"t":"2026-09-24T16:15:00Z","v":2625,"vw":18.413421},{"c":18.485,"h":18.485,"l":18.485,"n":1,"o":18.485,"t":"2026-09-24T16:45:00Z","v":100,"vw":18.485},{"c":18.405,"h":18.405,"l":18.39,"n":23,"o":18.39,"t":"2026-09-24T17:00:00Z","v":409,"vw":18.3975},{"c":18.25,"h":18.3,"l":18.25,"n":33,"o":18.3,"t":"2026-09-24T19:00:00Z","v":1181,"vw":18.285},{"c":18.24,"h":18.24,"l":18.24,"n":7,"o":18.24,"t":"2026-09-24T19:15:00Z","v":146,"vw":18.24},{"c":18.345,"h":18.36,"l":18.21,"n":60,"o":18.31,"t":"2026-09-24T19:30:00Z","v":1987,"vw":18.3105},{"c":18.46,"h":18.46,"l":18.24,"n":179,"o":18.345,"t":"2026-09-24T19:45:00Z","v":6661,"vw":18.353185},{"c":18.41,"h":18.41,"l":18.41,"n":4,"o":18.41,"t":"2026-09-24T20:00:00Z","v":8043,"vw":18.41},{"c":18.0401,"h":18.41,"l":18,"n":13,"o":18.39,"t":"2026-09-25T13:30:00Z","v":3314,"vw":18.286529},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-09-25T13:45:00Z","v":500,"vw":18.07},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-09-25T14:00:00Z","v":123,"vw":18.07},{"c":18.59,"h":18.6,"l":18.38,"n":11,"o":18.38,"t":"2026-09-25T14:45:00Z","v":1573,"vw":18.474076},{"c":18.49,"h":18.68,"l":18.435,"n":44,"o":18.435,"t":"2026-09-25T15:00:00Z","v":3213,"vw":18.510737},{"c":18.315,"h":18.53,"l":18.315,"n":19,"o":18.53,"t":"2026-09-25T15:30:00Z","v":1184,"vw":18.485},{"c":18.755,"h":18.755,"l":18.575,"n":6,"o":18.58,"t":"2026-09-25T16:45:00Z","v":660,"vw":18.608192},{"c":18.755,"h":18.755,"l":18.755,"n":2,"o":18.755,"t":"2026-09-25T17:30:00Z","v":301,"vw":18.755},{"c":18.74,"h":18.74,"l":18.74,"n":2,"o":18.74,"t":"2026-09-25T18:30:00Z","v":118,"vw":18.74},{"c":18.73,"h":18.74,"l":18.69,"n":17,"o":18.74,"t":"2026-09-25T18:45:00Z","v":1036,"vw":18.70625},{"c":18.67,"h":18.67,"l":18.67,"n":5,"o":18.67,"t":"2026-09-25T19:00:00Z","v":349,"vw":18.67},{"c":18.725,"h":18.725,"l":18.685,"n":9,"o":18.685,"t":"2026-09-25T19:15:00Z","v":367,"vw":18.705},{"c":18.8,"h":18.805,"l":18.635,"n":25,"o":18.7776,"t":"2026-09-25T19:30:00Z","v":1516,"vw":18.757465},{"c":18.9,"h":18.92,"l":18.785,"n":114,"o":18.81,"t":"2026-09-25T19:45:00Z","v":4879,"vw":18.864457},{"c":18.83,"h":18.83,"l":18.83,"n":8,"o":18.83,"t":"2026-09-25T20:00:00Z","v":10815,"vw":18.83},{"c":18.82,"h":18.82,"l":18.82,"n":7,"o":18.82,"t":"2026-09-28T13:30:00Z","v":162,"vw":18.82},{"c":18.5401,"h":18.5401,"l":18.5401,"n":1,"o":18.5401,"t":"2026-09-28T13:45:00Z","v":1285,"vw":18.5401},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-09-28T14:00:00Z","v":104,"vw":18.8},{"c":18.64,"h":18.64,"l":18.64,"n":6,"o":18.64,"t":"2026-09-28T14:15:00Z","v":162,"vw":18.64},{"c":18.785,"h":18.82,"l":18.785,"n":14,"o":18.82,"t":"2026-09-28T16:15:00Z","v":532,"vw":18.8025},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-09-28T16:30:00Z","v":100,"vw":18.83},{"c":18.845,"h":18.87,"l":18.82,"n":25,"o":18.82,"t":"2026-09-28T17:00:00Z","v":772,"vw":18.8375},{"c":18.845,"h":18.845,"l":18.845,"n":2,"o":18.845,"t":"2026-09-28T17:15:00Z","v":101,"vw":18.845},{"c":18.9019,"h":18.9019,"l":18.9019,"n":1,"o":18.9019,"t":"2026-09-28T17:30:00Z","v":103,"vw":18.9019},{"c":18.835,"h":18.835,"l":18.835,"n":1,"o":18.835,"t":"2026-09-28T17:45:00Z","v":100,"vw":18.835},{"c":18.7899,"h":18.84,"l":18.71,"n":19,"o":18.71,"t":"2026-09-28T18:15:00Z","v":587,"vw":18.783018},{"c":18.73,"h":18.73,"l":18.69,"n":50,"o":18.72,"t":"2026-09-28T19:15:00Z","v":1582,"vw":18.703508},{"c":18.7499,"h":18.7499,"l":18.7,"n":16,"o":18.73,"t":"2026-09-28T19:30:00Z","v":459,"vw":18.725118},{"c":18.69,"h":18.8,"l":18.69,"n":88,"o":18.76,"t":"2026-09-28T19:45:00Z","v":2475,"vw":18.763583},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-09-28T20:00:00Z","v":10626,"vw":18.82},{"c":18.86,"h":18.86,"l":18.84,"n":8,"o":18.84,"t":"2026-09-29T13:30:00Z","v":269,"vw":18.849615},{"c":18.665,"h":18.72,"l":18.665,"n":20,"o":18.71,"t":"2026-09-29T15:15:00Z","v":1117,"vw":18.702407},{"c":18.73,"h":18.73,"l":18.725,"n":3,"o":18.725,"t":"2026-09-29T15:30:00Z","v":217,"vw":18.7275},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-09-29T16:00:00Z","v":128,"vw":18.7},{"c":18.685,"h":18.685,"l":18.635,"n":11,"o":18.685,"t":"2026-09-29T16:15:00Z","v":472,"vw":18.66},{"c":18.6,"h":18.6,"l":18.6,"n":13,"o":18.6,"t":"2026-09-29T16:30:00Z","v":122,"vw":18.6},{"c":18.72,"h":18.72,"l":18.72,"n":5,"o":18.72,"t":"2026-09-29T16:45:00Z","v":131,"vw":18.72},{"c":18.68,"h":18.68,"l":18.68,"n":9,"o":18.68,"t":"2026-09-29T17:45:00Z","v":197,"vw":18.68},{"c":18.645,"h":18.66,"l":18.645,"n":10,"o":18.66,"t":"2026-09-29T18:15:00Z","v":1124,"vw":18.64652},{"c":18.605,"h":18.65,"l":18.605,"n":28,"o":18.65,"t":"2026-09-29T18:45:00Z","v":601,"vw":18.62},{"c":18.67,"h":18.75,"l":18.67,"n":64,"o":18.72,"t":"2026-09-29T19:30:00Z","v":2588,"vw":18.715417},{"c":18.72,"h":18.77,"l":18.7,"n":74,"o":18.7,"t":"2026-09-29T19:45:00Z","v":2136,"vw":18.733168},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-09-29T20:00:00Z","v":7827,"vw":18.62},{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-09-30T13:30:00Z","v":913,"vw":18.65},{"c":18.58,"h":18.58,"l":18.58,"n":7,"o":18.58,"t":"2026-09-30T13:45:00Z","v":260,"vw":18.58},{"c":18.64,"h":18.64,"l":18.405,"n":44,"o":18.405,"t":"2026-09-30T14:15:00Z","v":594,"vw":18.529506},{"c":18.65,"h":18.65,"l":18.53,"n":29,"o":18.615,"t":"2026-09-30T14:45:00Z","v":1651,"vw":18.604588},{"c":18.5493,"h":18.5493,"l":18.5493,"n":3,"o":18.5493,"t":"2026-09-30T15:00:00Z","v":138,"vw":18.5493},{"c":18.365,"h":18.42,"l":18.35,"n":23,"o":18.42,"t":"2026-09-30T17:00:00Z","v":1026,"vw":18.382298},{"c":18.23,"h":18.34,"l":18.23,"n":6,"o":18.34,"t":"2026-09-30T17:15:00Z","v":1124,"vw":18.329564},{"c":18.37,"h":18.37,"l":18.265,"n":27,"o":18.265,"t":"2026-09-30T17:30:00Z","v":1537,"vw":18.341818},{"c":18.38,"h":18.38,"l":18.37,"n":11,"o":18.37,"t":"2026-09-30T18:00:00Z","v":286,"vw":18.375},{"c":18.4,"h":18.4,"l":18.39,"n":24,"o":18.4,"t":"2026-09-30T18:30:00Z","v":1934,"vw":18.399031},{"c":18.48,"h":18.49,"l":18.48,"n":38,"o":18.48,"t":"2026-09-30T19:15:00Z","v":1592,"vw":18.481032},{"c":18.71,"h":18.71,"l":18.71,"n":7,"o":18.71,"t":"2026-09-30T19:30:00Z","v":161,"vw":18.71},{"c":18.49,"h":18.49,"l":18.46,"n":53,"o":18.46,"t":"2026-09-30T19:45:00Z","v":1564,"vw":18.475662},{"c":18.47,"h":18.47,"l":18.47,"n":5,"o":18.47,"t":"2026-09-30T20:00:00Z","v":9550,"vw":18.47},{"c":18.41,"h":18.41,"l":18.41,"n":3,"o":18.41,"t":"2026-10-01T13:30:00Z","v":203,"vw":18.41},{"c":18.3,"h":18.3,"l":18.3,"n":8,"o":18.3,"t":"2026-10-01T14:00:00Z","v":335,"vw":18.3},{"c":18.27,"h":18.27,"l":18.27,"n":2,"o":18.27,"t":"2026-10-01T14:15:00Z","v":101,"vw":18.27},{"c":18.35,"h":18.3544,"l":18.35,"n":11,"o":18.3544,"t":"2026-10-01T14:30:00Z","v":998,"vw":18.353905},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-01T15:30:00Z","v":152,"vw":18.5},{"c":18.56,"h":18.56,"l":18.56,"n":8,"o":18.56,"t":"2026-10-01T15:45:00Z","v":128,"vw":18.56},{"c":18.605,"h":18.605,"l":18.54,"n":26,"o":18.6,"t":"2026-10-01T16:00:00Z","v":2879,"vw":18.573738},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-01T16:15:00Z","v":103,"vw":18.56},{"c":18.8,"h":18.8,"l":18.66,"n":20,"o":18.67,"t":"2026-10-01T16:30:00Z","v":1590,"vw":18.673043},{"c":18.775,"h":18.775,"l":18.775,"n":9,"o":18.775,"t":"2026-10-01T17:00:00Z","v":720,"vw":18.775},{"c":18.81,"h":18.82,"l":18.79,"n":11,"o":18.79,"t":"2026-10-01T17:15:00Z","v":614,"vw":18.806667},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-01T17:30:00Z","v":130,"vw":18.93},{"c":18.84,"h":18.85,"l":18.84,"n":13,"o":18.85,"t":"2026-10-01T17:45:00Z","v":573,"vw":18.843333},{"c":18.73,"h":18.73,"l":18.72,"n":21,"o":18.72,"t":"2026-10-01T18:00:00Z","v":878,"vw":18.721637},{"c":18.85,"h":18.85,"l":18.84,"n":18,"o":18.845,"t":"2026-10-01T18:15:00Z","v":699,"vw":18.84625},{"c":18.84,"h":18.86,"l":18.83,"n":34,"o":18.83,"t":"2026-10-01T19:15:00Z","v":1693,"vw":18.852727},{"c":18.785,"h":18.935,"l":18.785,"n":42,"o":18.84,"t":"2026-10-01T19:30:00Z","v":2380,"vw":18.847671},{"c":18.8,"h":18.92,"l":18.785,"n":106,"o":18.785,"t":"2026-10-01T19:45:00Z","v":3873,"vw":18.848538},{"c":18.79,"h":18.79,"l":18.79,"n":7,"o":18.79,"t":"2026-10-01T20:00:00Z","v":6592,"vw":18.79},{"c":18.92,"h":18.96,"l":18.92,"n":7,"o":18.96,"t":"2026-10-02T13:30:00Z","v":366,"vw":18.94892},{"c":18.83,"h":18.83,"l":18.83,"n":10,"o":18.83,"t":"2026-10-02T13:45:00Z","v":503,"vw":18.83},{"c":19,"h":19,"l":19,"n":6,"o":19,"t":"2026-10-02T14:00:00Z","v":233,"vw":19},{"c":19.01,"h":19.07,"l":18.99,"n":24,"o":19,"t":"2026-10-02T14:15:00Z","v":2052,"vw":19.002929},{"c":18.875,"h":18.875,"l":18.875,"n":3,"o":18.875,"t":"2026-10-02T15:15:00Z","v":107,"vw":18.875},{"c":18.99,"h":18.99,"l":18.99,"n":15,"o":18.99,"t":"2026-10-02T15:30:00Z","v":334,"vw":18.99},{"c":18.845,"h":18.92,"l":18.845,"n":10,"o":18.92,"t":"2026-10-02T16:00:00Z","v":778,"vw":18.894364},{"c":18.89,"h":18.89,"l":18.89,"n":3,"o":18.89,"t":"2026-10-02T16:15:00Z","v":104,"vw":18.89},{"c":18.87,"h":18.87,"l":18.87,"n":16,"o":18.87,"t":"2026-10-02T17:15:00Z","v":473,"vw":18.87},{"c":18.95,"h":18.99,"l":18.95,"n":18,"o":18.95,"t":"2026-10-02T19:30:00Z","v":661,"vw":18.96},{"c":18.99,"h":18.99,"l":18.94,"n":108,"o":18.96,"t":"2026-10-02T19:45:00Z","v":4793,"vw":18.970031},{"c":18.94,"h":18.96,"l":18.94,"n":9,"o":18.94,"t":"2026-10-02T20:00:00Z","v":7898,"vw":18.940255},{"c":18.865,"h":18.865,"l":18.865,"n":1,"o":18.865,"t":"2026-10-05T13:45:00Z","v":100,"vw":18.865},{"c":19.015,"h":19.015,"l":19.015,"n":7,"o":19.015,"t":"2026-10-05T15:00:00Z","v":270,"vw":19.015},{"c":19.05,"h":19.06,"l":19.05,"n":16,"o":19.06,"t":"2026-10-05T17:00:00Z","v":759,"vw":19.052119},{"c":19.075,"h":19.075,"l":19.075,"n":6,"o":19.075,"t":"2026-10-05T17:15:00Z","v":114,"vw":19.075},{"c":19.07,"h":19.07,"l":19.04,"n":16,"o":19.05,"t":"2026-10-05T17:30:00Z","v":599,"vw":19.0525},{"c":18.9745,"h":18.9745,"l":18.9745,"n":2,"o":18.9745,"t":"2026-10-05T18:45:00Z","v":247,"vw":18.9745},{"c":18.99,"h":19.04,"l":18.99,"n":27,"o":19.04,"t":"2026-10-05T19:30:00Z","v":1407,"vw":18.999898},{"c":18.97,"h":18.98,"l":18.75,"n":241,"o":18.88,"t":"2026-10-05T19:45:00Z","v":8731,"vw":18.884735},{"c":18.92,"h":18.92,"l":18.92,"n":5,"o":18.92,"t":"2026-10-05T20:00:00Z","v":11725,"vw":18.92},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-06T08:00:00Z","v":157,"vw":18.99},{"c":18.98,"h":18.98,"l":18.98,"n":4,"o":18.98,"t":"2026-10-06T13:30:00Z","v":1069,"vw":18.98},{"c":19.35,"h":19.35,"l":19.35,"n":4,"o":19.35,"t":"2026-10-06T17:15:00Z","v":183,"vw":19.35},{"c":19.09,"h":19.09,"l":19.09,"n":4,"o":19.09,"t":"2026-10-06T18:00:00Z","v":122,"vw":19.09},{"c":18.74,"h":18.84,"l":18.74,"n":19,"o":18.84,"t":"2026-10-06T19:30:00Z","v":1331,"vw":18.812778},{"c":18.79,"h":18.93,"l":18.79,"n":70,"o":18.81,"t":"2026-10-06T19:45:00Z","v":3590,"vw":18.8674},{"c":18.83,"h":18.83,"l":18.83,"n":8,"o":18.83,"t":"2026-10-06T20:00:00Z","v":6214,"vw":18.83},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-07T11:30:00Z","v":418,"vw":18.8},{"c":18.76,"h":18.77,"l":18.76,"n":7,"o":18.77,"t":"2026-10-07T13:30:00Z","v":788,"vw":18.768688},{"c":19.34,"h":19.34,"l":18.5601,"n":5,"o":18.95,"t":"2026-10-07T13:45:00Z","v":1510,"vw":18.74206},{"c":18.73,"h":18.945,"l":18.73,"n":9,"o":18.945,"t":"2026-10-07T14:45:00Z","v":688,"vw":18.907214},{"c":18.83,"h":18.905,"l":18.83,"n":12,"o":18.905,"t":"2026-10-07T15:45:00Z","v":648,"vw":18.86625},{"c":18.94,"h":18.94,"l":18.94,"n":3,"o":18.94,"t":"2026-10-07T16:30:00Z","v":102,"vw":18.94},{"c":18.95,"h":19,"l":18.9,"n":23,"o":18.98,"t":"2026-10-07T16:45:00Z","v":1356,"vw":18.948792},{"c":19,"h":19,"l":18.98,"n":23,"o":19,"t":"2026-10-07T17:00:00Z","v":840,"vw":18.991667},{"c":18.995,"h":19.04,"l":18.995,"n":7,"o":19.04,"t":"2026-10-07T17:15:00Z","v":342,"vw":19.015833},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-07T19:00:00Z","v":103,"vw":18.96},{"c":18.75,"h":18.87,"l":18.75,"n":31,"o":18.87,"t":"2026-10-07T19:30:00Z","v":869,"vw":18.81},{"c":18.75,"h":18.87,"l":18.67,"n":263,"o":18.79,"t":"2026-10-07T19:45:00Z","v":10441,"vw":18.735837},{"c":18.7,"h":18.7,"l":18.7,"n":6,"o":18.7,"t":"2026-10-07T20:00:00Z","v":9894,"vw":18.7},{"c":18.94,"h":18.94,"l":18.66,"n":6,"o":18.85,"t":"2026-10-08T13:30:00Z","v":845,"vw":18.786251},{"c":18.925,"h":19.2,"l":18.7,"n":14,"o":19.2,"t":"2026-10-08T14:00:00Z","v":1296,"vw":19.028455},{"c":18.93,"h":19.07,"l":18.93,"n":8,"o":18.975,"t":"2026-10-08T14:15:00Z","v":599,"vw":18.98167},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-08T14:45:00Z","v":103,"vw":18.82},{"c":18.8,"h":18.865,"l":18.79,"n":9,"o":18.865,"t":"2026-10-08T15:15:00Z","v":401,"vw":18.818333},{"c":18.84,"h":18.84,"l":18.84,"n":11,"o":18.84,"t":"2026-10-08T15:45:00Z","v":173,"vw":18.84},{"c":18.81,"h":19.13,"l":18.81,"n":33,"o":18.94,"t":"2026-10-08T16:15:00Z","v":890,"vw":18.957},{"c":19.105,"h":19.105,"l":18.94,"n":23,"o":18.97,"t":"2026-10-08T16:45:00Z","v":1688,"vw":18.96723},{"c":19.12,"h":19.12,"l":19.06,"n":29,"o":19.06,"t":"2026-10-08T17:00:00Z","v":1591,"vw":19.108801},{"c":19.2,"h":19.2,"l":18.975,"n":15,"o":19.09,"t":"2026-10-08T17:15:00Z","v":1147,"vw":19.08278},{"c":18.995,"h":19.09,"l":18.995,"n":15,"o":19.07,"t":"2026-10-08T17:30:00Z","v":983,"vw":19.061888},{"c":19.06,"h":19.1,"l":19.06,"n":4,"o":19.1,"t":"2026-10-08T17:45:00Z","v":276,"vw":19.08},{"c":19.05,"h":19.05,"l":19.05,"n":13,"o":19.05,"t":"2026-10-08T18:00:00Z","v":251,"vw":19.05},{"c":19.04,"h":19.04,"l":18.99,"n":25,"o":19,"t":"2026-10-08T19:00:00Z","v":621,"vw":19.015},{"c":19,"h":19.02,"l":18.95,"n":50,"o":19.02,"t":"2026-10-08T19:15:00Z","v":2649,"vw":18.984121},{"c":18.996,"h":18.996,"l":18.98,"n":4,"o":18.98,"t":"2026-10-08T19:30:00Z","v":563,"vw":18.992857},{"c":18.9,"h":18.97,"l":18.9,"n":82,"o":18.905,"t":"2026-10-08T19:45:00Z","v":2362,"vw":18.918349},{"c":18.94,"h":18.94,"l":18.94,"n":8,"o":18.94,"t":"2026-10-08T20:00:00Z","v":6743,"vw":18.94},{"c":18.78,"h":18.78,"l":18.78,"n":11,"o":18.78,"t":"2026-10-09T15:45:00Z","v":210,"vw":18.78},{"c":18.61,"h":18.61,"l":18.61,"n":8,"o":18.61,"t":"2026-10-09T16:00:00Z","v":188,"vw":18.61},{"c":18.575,"h":18.575,"l":18.575,"n":3,"o":18.575,"t":"2026-10-09T16:15:00Z","v":172,"vw":18.575},{"c":18.69,"h":18.69,"l":18.66,"n":5,"o":18.66,"t":"2026-10-09T17:00:00Z","v":428,"vw":18.667126},{"c":18.455,"h":18.57,"l":18.455,"n":9,"o":18.57,"t":"2026-10-09T17:45:00Z","v":641,"vw":18.51625},{"c":18.48,"h":18.54,"l":18.48,"n":26,"o":18.53,"t":"2026-10-09T18:00:00Z","v":961,"vw":18.517143},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-09T18:15:00Z","v":200,"vw":18.47},{"c":18.5001,"h":18.5001,"l":18.5001,"n":2,"o":18.5001,"t":"2026-10-09T18:45:00Z","v":113,"vw":18.5001},{"c":18.54,"h":18.56,"l":18.45,"n":59,"o":18.56,"t":"2026-10-09T19:00:00Z","v":2777,"vw":18.506716},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-09T19:15:00Z","v":200,"vw":18.45},{"c":18.48,"h":18.48,"l":18.46,"n":33,"o":18.46,"t":"2026-10-09T19:30:00Z","v":1045,"vw":18.4725},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-09T20:00:00Z","v":4858,"vw":18.52},{"c":18.55,"h":18.55,"l":18.52,"n":6,"o":18.52,"t":"2026-10-12T13:30:00Z","v":255,"vw":18.533333},{"c":18.595,"h":18.595,"l":18.52,"n":14,"o":18.52,"t":"2026-10-12T13:45:00Z","v":693,"vw":18.541429},{"c":18.6179,"h":18.6179,"l":18.6179,"n":2,"o":18.6179,"t":"2026-10-12T15:15:00Z","v":101,"vw":18.6179},{"c":18.765,"h":18.82,"l":18.76,"n":22,"o":18.76,"t":"2026-10-12T16:00:00Z","v":821,"vw":18.77625},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-12T18:00:00Z","v":104,"vw":18.79},{"c":18.87,"h":18.875,"l":18.75,"n":38,"o":18.78,"t":"2026-10-12T18:30:00Z","v":2871,"vw":18.810278},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-12T18:45:00Z","v":105,"vw":18.87},{"c":18.77,"h":18.86,"l":18.74,"n":9,"o":18.86,"t":"2026-10-12T19:30:00Z","v":348,"vw":18.79},{"c":18.75,"h":18.75,"l":18.54,"n":185,"o":18.73,"t":"2026-10-12T19:45:00Z","v":7092,"vw":18.668154},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-12T20:00:00Z","v":9996,"vw":18.69},{"c":18.92,"h":18.92,"l":18.605,"n":34,"o":18.605,"t":"2026-10-13T14:45:00Z","v":2118,"vw":18.693819},{"c":18.67,"h":18.67,"l":18.67,"n":12,"o":18.67,"t":"2026-10-13T15:15:00Z","v":175,"vw":18.67},{"c":18.55,"h":18.685,"l":18.5301,"n":9,"o":18.685,"t":"2026-10-13T16:00:00Z","v":435,"vw":18.579759},{"c":18.65,"h":18.65,"l":18.65,"n":8,"o":18.65,"t":"2026-10-13T17:00:00Z","v":347,"vw":18.65},{"c":18.54,"h":18.65,"l":18.54,"n":30,"o":18.65,"t":"2026-10-13T17:30:00Z","v":1316,"vw":18.569286},{"c":18.59,"h":18.59,"l":18.59,"n":7,"o":18.59,"t":"2026-10-13T17:45:00Z","v":254,"vw":18.59},{"c":18.68,"h":18.68,"l":18.4,"n":134,"o":18.6,"t":"2026-10-13T18:00:00Z","v":5459,"vw":18.526914},{"c":18.515,"h":18.515,"l":18.515,"n":1,"o":18.515,"t":"2026-10-13T18:30:00Z","v":100,"vw":18.515},{"c":18.61,"h":18.61,"l":18.6,"n":25,"o":18.6,"t":"2026-10-13T18:45:00Z","v":515,"vw":18.605},{"c":18.63,"h":18.63,"l":18.525,"n":20,"o":18.53,"t":"2026-10-13T19:30:00Z","v":834,"vw":18.587},{"c":18.66,"h":18.66,"l":18.575,"n":98,"o":18.635,"t":"2026-10-13T19:45:00Z","v":2120,"vw":18.634265},{"c":18.64,"h":18.64,"l":18.64,"n":4,"o":18.64,"t":"2026-10-13T20:00:00Z","v":8048,"vw":18.64},{"c":18.5,"h":18.5,"l":18.38,"n":10,"o":18.38,"t":"2026-10-14T13:30:00Z","v":770,"vw":18.395831},{"c":18.53,"h":18.53,"l":18.53,"n":8,"o":18.53,"t":"2026-10-14T14:30:00Z","v":393,"vw":18.53},{"c":18.495,"h":18.495,"l":18.495,"n":1,"o":18.495,"t":"2026-10-14T15:00:00Z","v":100,"vw":18.495},{"c":18.72,"h":18.72,"l":18.7,"n":12,"o":18.7,"t":"2026-10-14T15:45:00Z","v":567,"vw":18.712832},{"c":18.59,"h":18.71,"l":18.59,"n":6,"o":18.71,"t":"2026-10-14T16:00:00Z","v":292,"vw":18.65},{"c":18.605,"h":18.73,"l":18.605,"n":38,"o":18.72,"t":"2026-10-14T16:15:00Z","v":1499,"vw":18.686311},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-10-14T17:00:00Z","v":125,"vw":18.67},{"c":18.67,"h":18.67,"l":18.67,"n":13,"o":18.67,"t":"2026-10-14T17:15:00Z","v":421,"vw":18.67},{"c":18.74,"h":18.74,"l":18.74,"n":9,"o":18.74,"t":"2026-10-14T17:45:00Z","v":293,"vw":18.74},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-10-14T18:00:00Z","v":251,"vw":18.6},{"c":18.65,"h":18.67,"l":18.595,"n":18,"o":18.625,"t":"2026-10-14T18:15:00Z","v":880,"vw":18.64},{"c":18.56,"h":18.62,"l":18.525,"n":58,"o":18.62,"t":"2026-10-14T18:45:00Z","v":3193,"vw":18.5832},{"c":18.54,"h":18.58,"l":18.54,"n":12,"o":18.58,"t":"2026-10-14T19:30:00Z","v":395,"vw":18.564556},{"c":18.61,"h":18.61,"l":18.6,"n":70,"o":18.6,"t":"2026-10-14T19:45:00Z","v":1247,"vw":18.605},{"c":18.56,"h":18.56,"l":18.56,"n":4,"o":18.56,"t":"2026-10-14T20:00:00Z","v":8546,"vw":18.56},{"c":18.68,"h":18.68,"l":18.68,"n":3,"o":18.68,"t":"2026-10-15T13:30:00Z","v":301,"vw":18.68},{"c":19.04,"h":19.04,"l":18.99,"n":17,"o":18.99,"t":"2026-10-15T14:00:00Z","v":730,"vw":19.007143},{"c":19.05,"h":19.05,"l":19,"n":7,"o":19,"t":"2026-10-15T14:15:00Z","v":298,"vw":19.025},{"c":18.97,"h":18.97,"l":18.9185,"n":6,"o":18.9185,"t":"2026-10-15T14:30:00Z","v":315,"vw":18.935667},{"c":18.82,"h":18.85,"l":18.82,"n":25,"o":18.84,"t":"2026-10-15T15:15:00Z","v":1458,"vw":18.836667},{"c":18.795,"h":18.795,"l":18.795,"n":3,"o":18.795,"t":"2026-10-15T16:45:00Z","v":137,"vw":18.795},{"c":18.79,"h":18.79,"l":18.79,"n":22,"o":18.79,"t":"2026-10-15T17:45:00Z","v":284,"vw":18.79},{"c":18.72,"h":18.72,"l":18.72,"n":5,"o":18.72,"t":"2026-10-15T18:15:00Z","v":1179,"vw":18.72},{"c":18.805,"h":18.805,"l":18.805,"n":2,"o":18.805,"t":"2026-10-15T18:45:00Z","v":102,"vw":18.805},{"c":18.86,"h":18.86,"l":18.81,"n":14,"o":18.81,"t":"2026-10-15T19:15:00Z","v":451,"vw":18.826667},{"c":18.785,"h":18.79,"l":18.67,"n":65,"o":18.72,"t":"2026-10-15T19:45:00Z","v":2009,"vw":18.750367},{"c":18.87,"h":18.87,"l":18.79,"n":23,"o":18.79,"t":"2026-10-15T20:00:00Z","v":6170,"vw":18.791383},{"c":18.84,"h":18.84,"l":18.84,"n":6,"o":18.84,"t":"2026-10-16T13:30:00Z","v":1402,"vw":18.84},{"c":19.11,"h":19.11,"l":19.1,"n":7,"o":19.1,"t":"2026-10-16T13:45:00Z","v":426,"vw":19.105652},{"c":19.07,"h":19.125,"l":18.98,"n":32,"o":18.99,"t":"2026-10-16T15:00:00Z","v":2315,"vw":19.004413},{"c":19.19,"h":19.19,"l":19.19,"n":10,"o":19.19,"t":"2026-10-16T15:30:00Z","v":153,"vw":19.19},{"c":19.11,"h":19.11,"l":19.11,"n":10,"o":19.11,"t":"2026-10-16T15:45:00Z","v":234,"vw":19.11},{"c":19.015,"h":19.015,"l":19.015,"n":2,"o":19.015,"t":"2026-10-16T16:45:00Z","v":133,"vw":19.015},{"c":19.01,"h":19.0187,"l":19.01,"n":7,"o":19.0187,"t":"2026-10-16T17:30:00Z","v":430,"vw":19.016214},{"c":18.92,"h":19,"l":18.92,"n":28,"o":18.955,"t":"2026-10-16T18:00:00Z","v":675,"vw":18.958333},{"c":19.02,"h":19.02,"l":18.93,"n":25,"o":18.93,"t":"2026-10-16T18:15:00Z","v":1128,"vw":18.96375},{"c":19.07,"h":19.07,"l":18.985,"n":55,"o":19.02,"t":"2026-10-16T18:45:00Z","v":1160,"vw":19.025},{"c":19.04,"h":19.04,"l":19.04,"n":8,"o":19.04,"t":"2026-10-16T19:00:00Z","v":276,"vw":19.04},{"c":19.2035,"h":19.2035,"l":19.2035,"n":2,"o":19.2035,"t":"2026-10-16T19:15:00Z","v":351,"vw":19.2035},{"c":18.94,"h":18.94,"l":18.89,"n":23,"o":18.89,"t":"2026-10-16T19:45:00Z","v":441,"vw":18.915},{"c":18.88,"h":18.88,"l":18.88,"n":4,"o":18.88,"t":"2026-10-16T20:00:00Z","v":7766,"vw":18.88},{"c":18.9,"h":18.9,"l":18.9,"n":5,"o":18.9,"t":"2026-10-19T13:30:00Z","v":237,"vw":18.9},{"c":18.7999,"h":18.7999,"l":18.7999,"n":2,"o":18.7999,"t":"2026-10-19T13:45:00Z","v":109,"vw":18.7999},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-19T15:30:00Z","v":104,"vw":19.02},{"c":19.015,"h":19.015,"l":19.015,"n":7,"o":19.015,"t":"2026-10-19T16:00:00Z","v":253,"vw":19.015},{"c":19.1,"h":19.1,"l":19.015,"n":12,"o":19.08,"t":"2026-10-19T16:15:00Z","v":412,"vw":19.065},{"c":19.07,"h":19.24,"l":19.015,"n":36,"o":19.015,"t":"2026-10-19T16:30:00Z","v":1953,"vw":19.103917},{"c":19.065,"h":19.065,"l":19.065,"n":4,"o":19.065,"t":"2026-10-19T16:45:00Z","v":112,"vw":19.065},{"c":19.145,"h":19.145,"l":19.145,"n":10,"o":19.145,"t":"2026-10-19T17:00:00Z","v":936,"vw":19.145},{"c":19.055,"h":19.055,"l":19.055,"n":3,"o":19.055,"t":"2026-10-19T17:15:00Z","v":111,"vw":19.055},{"c":19.18,"h":19.18,"l":19.16,"n":8,"o":19.16,"t":"2026-10-19T17:30:00Z","v":263,"vw":19.17},{"c":19.08,"h":19.33,"l":19.08,"n":21,"o":19.32,"t":"2026-10-19T17:45:00Z","v":3723,"vw":19.301767},{"c":19,"h":19.05,"l":19,"n":40,"o":19.05,"t":"2026-10-19T18:45:00Z","v":1026,"vw":19.04},{"c":19.11,"h":19.11,"l":19.11,"n":18,"o":19.11,"t":"2026-10-19T19:00:00Z","v":407,"vw":19.11},{"c":18.94,"h":19.12,"l":18.94,"n":50,"o":19.12,"t":"2026-10-19T19:30:00Z","v":2060,"vw":19.037},{"c":19.06,"h":19.09,"l":18.97,"n":364,"o":19,"t":"2026-10-19T19:45:00Z","v":8912,"vw":19.006581},{"c":18.98,"h":18.98,"l":18.98,"n":6,"o":18.98,"t":"2026-10-19T20:00:00Z","v":7418,"vw":18.98},{"c":19.08,"h":19.08,"l":19.08,"n":4,"o":19.08,"t":"2026-10-20T13:30:00Z","v":723,"vw":19.08},{"c":19.525,"h":19.54,"l":19.28,"n":42,"o":19.28,"t":"2026-10-20T13:45:00Z","v":5323,"vw":19.371716},{"c":19.34,"h":19.43,"l":19.34,"n":25,"o":19.43,"t":"2026-10-20T14:15:00Z","v":1552,"vw":19.391948},{"c":19.4,"h":19.4,"l":19.241,"n":27,"o":19.33,"t":"2026-10-20T14:45:00Z","v":2204,"vw":19.307888},{"c":19.31,"h":19.31,"l":19.31,"n":5,"o":19.31,"t":"2026-10-20T15:00:00Z","v":108,"vw":19.31},{"c":19.18,"h":19.22,"l":19.18,"n":19,"o":19.22,"t":"2026-10-20T16:00:00Z","v":1037,"vw":19.19},{"c":19.02,"h":19.02,"l":19.02,"n":3,"o":19.02,"t":"2026-10-20T16:15:00Z","v":168,"vw":19.02},{"c":19.265,"h":19.265,"l":19.265,"n":6,"o":19.265,"t":"2026-10-20T17:15:00Z","v":337,"vw":19.265},{"c":19.18,"h":19.18,"l":19.18,"n":8,"o":19.18,"t":"2026-10-20T17:30:00Z","v":194,"vw":19.18},{"c":19.295,"h":19.295,"l":19.295,"n":4,"o":19.295,"t":"2026-10-20T18:00:00Z","v":161,"vw":19.295},{"c":19.385,"h":19.385,"l":19.215,"n":116,"o":19.27,"t":"2026-10-20T18:30:00Z","v":5027,"vw":19.267118},{"c":19.225,"h":19.28,"l":19.22,"n":61,"o":19.25,"t":"2026-10-20T19:00:00Z","v":3048,"vw":19.243684},{"c":19.37,"h":19.37,"l":19.25,"n":6,"o":19.25,"t":"2026-10-20T19:15:00Z","v":1750,"vw":19.264118},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-20T19:30:00Z","v":131,"vw":19.01},{"c":19.3,"h":19.35,"l":19.22,"n":72,"o":19.35,"t":"2026-10-20T19:45:00Z","v":2080,"vw":19.277389},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-20T20:00:00Z","v":5188,"vw":19.24},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-21T13:30:00Z","v":1196,"vw":19.28},{"c":18.98,"h":19.09,"l":18.98,"n":15,"o":19.09,"t":"2026-10-21T14:00:00Z","v":1189,"vw":19.036759},{"c":18.9,"h":18.9,"l":18.82,"n":16,"o":18.82,"t":"2026-10-21T14:15:00Z","v":744,"vw":18.884},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-21T14:45:00Z","v":100,"vw":18.85},{"c":18.82,"h":18.82,"l":18.82,"n":20,"o":18.82,"t":"2026-10-21T15:00:00Z","v":476,"vw":18.82},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-21T15:30:00Z","v":462,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-10-21T15:45:00Z","v":103,"vw":18.85},{"c":18.9,"h":18.9,"l":18.9,"n":16,"o":18.9,"t":"2026-10-21T16:00:00Z","v":1102,"vw":18.9},{"c":18.94,"h":18.94,"l":18.94,"n":4,"o":18.94,"t":"2026-10-21T16:15:00Z","v":218,"vw":18.94},{"c":18.98,"h":18.98,"l":18.98,"n":13,"o":18.98,"t":"2026-10-21T16:30:00Z","v":430,"vw":18.98},{"c":19.025,"h":19.03,"l":18.935,"n":18,"o":18.935,"t":"2026-10-21T16:45:00Z","v":1281,"vw":18.976698},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-21T17:00:00Z","v":100,"vw":19.02},{"c":18.99,"h":18.99,"l":18.99,"n":6,"o":18.99,"t":"2026-10-21T18:00:00Z","v":188,"vw":18.99},{"c":18.94,"h":18.94,"l":18.91,"n":43,"o":18.92,"t":"2026-10-21T19:00:00Z","v":1622,"vw":18.933188},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-10-21T19:15:00Z","v":177,"vw":18.93},{"c":18.985,"h":18.99,"l":18.97,"n":17,"o":18.97,"t":"2026-10-21T19:30:00Z","v":690,"vw":18.98375},{"c":19.06,"h":19.06,"l":19.02,"n":73,"o":19.02,"t":"2026-10-21T19:45:00Z","v":1265,"vw":19.038},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T20:00:00Z","v":4690,"vw":19.05},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-22T13:30:00Z","v":1000,"vw":18.62},{"c":19.5,"h":19.5,"l":19.46,"n":14,"o":19.46,"t":"2026-10-22T15:15:00Z","v":824,"vw":19.467421},{"c":19.395,"h":19.48,"l":19.395,"n":18,"o":19.48,"t":"2026-10-22T15:30:00Z","v":465,"vw":19.424794},{"c":19.48,"h":19.48,"l":19.48,"n":9,"o":19.48,"t":"2026-10-22T15:45:00Z","v":155,"vw":19.48},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-10-22T16:30:00Z","v":121,"vw":19.54},{"c":19.63,"h":19.63,"l":19.59,"n":21,"o":19.59,"t":"2026-10-22T16:45:00Z","v":845,"vw":19.599817},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-22T17:00:00Z","v":1000,"vw":19.63},{"c":19.59,"h":19.59,"l":19.58,"n":14,"o":19.58,"t":"2026-10-22T17:15:00Z","v":851,"vw":19.582013},{"c":19.6,"h":19.65,"l":19.6,"n":49,"o":19.65,"t":"2026-10-22T18:00:00Z","v":1109,"vw":19.641667},{"c":19.78,"h":19.78,"l":19.555,"n":45,"o":19.555,"t":"2026-10-22T18:15:00Z","v":3524,"vw":19.650812},{"c":19.69,"h":19.74,"l":19.69,"n":46,"o":19.74,"t":"2026-10-22T18:45:00Z","v":1589,"vw":19.703304},{"c":19.78,"h":19.78,"l":19.78,"n":3,"o":19.78,"t":"2026-10-22T19:15:00Z","v":107,"vw":19.78},{"c":19.695,"h":19.695,"l":19.695,"n":8,"o":19.695,"t":"2026-10-22T19:30:00Z","v":147,"vw":19.695},{"c":19.72,"h":19.725,"l":19.68,"n":85,"o":19.68,"t":"2026-10-22T19:45:00Z","v":1458,"vw":19.70125},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-22T20:00:00Z","v":6993,"vw":19.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.025,"strike":29.14848564389059,"iv":1.5237264549248986,"gamma":0.03818214934201178,"theta":-0.04657901066011253,"vega":0.01760736288340385,"rho":0.003062673509227329,"breakevenPct":53.16490174563752},{"delta":0.3,"premium":0.9957140949580987,"strike":24.77472380736999,"iv":1.1320408626519198,"gamma":0.06519979940860293,"theta":-0.03797320490412803,"vega":0.01923444417906561,"rho":0.0038409115164273065,"breakevenPct":30.814405595574055},{"delta":0.35,"premium":0.7686857517168408,"strike":23.028351936283393,"iv":0.7969372368300718,"gamma":0.16159638068940188,"theta":-0.02743347733292545,"vega":0.02019731155216144,"rho":0.004700650521399605,"breakevenPct":20.797145624366664},{"delta":0.4,"premium":0.5416574084755827,"strike":21.28198006519679,"iv":0.4618336110082235,"gamma":0.25799296197020094,"theta":-0.01689374976172286,"vega":0.021160178925257272,"rho":0.005560389526371903,"breakevenPct":10.779885653159258},{"delta":0.45,"premium":0.43662612786492916,"strike":19.923918360660583,"iv":0.22133804944695076,"gamma":0.32162083486809184,"theta":-0.009167172753075362,"vega":0.021551507064686833,"rho":0.006359086092214123,"breakevenPct":3.353017708251326},{"delta":0.5,"premium":0.6683746963416844,"strike":19.637809016862118,"iv":0.24201344493243815,"gamma":0.2947888194209611,"theta":-0.009206458311022086,"vega":0.020365068553746462,"rho":0.006989271523485812,"breakevenPct":3.0770746863137206},{"delta":0.55,"premium":0.90012326481844,"strike":19.351699673063656,"iv":0.26268884041792556,"gamma":0.2679568039738303,"theta":-0.009245743868968809,"vega":0.019178630042806087,"rho":0.007619456954757502,"breakevenPct":2.8011316643761157},{"delta":0.6,"premium":1.131871833295195,"strike":19.06559032926519,"iv":0.283364235903413,"gamma":0.24112478852669955,"theta":-0.009285029426915531,"vega":0.01799219153186572,"rho":0.008249642386029191,"breakevenPct":2.525188642438511},{"delta":0.65,"premium":1.3636204017719504,"strike":18.779480985466726,"iv":0.30403963138890033,"gamma":0.2142927730795688,"theta":-0.009324314984862254,"vega":0.016805753020925344,"rho":0.00887982781730088,"breakevenPct":2.2492456205009055},{"delta":0.7,"premium":1.5953689702487055,"strike":18.493371641668265,"iv":0.32471502687438775,"gamma":0.18746075763243805,"theta":-0.009363600542808978,"vega":0.015619314509984973,"rho":0.00951001324857257,"breakevenPct":1.9733025985633006},{"delta":0.75,"premium":1.827117538725461,"strike":18.2072622978698,"iv":0.34539042235987516,"gamma":0.16062874218530726,"theta":-0.0094028861007557,"vega":0.014432875999044602,"rho":0.010140198679844259,"breakevenPct":1.6973595766256955},{"delta":0.8,"premium":2.0588661072022165,"strike":17.92115295407134,"iv":0.3660658178453626,"gamma":0.13379672673817647,"theta":-0.009442171658702423,"vega":0.013246437488104227,"rho":0.010770384111115949,"breakevenPct":1.42141655468809},{"delta":0.85,"premium":2.2906146756789716,"strike":17.635043610272874,"iv":0.38674121333085,"gamma":0.10696471129104573,"theta":-0.009481457216649147,"vega":0.012059998977163857,"rho":0.011400569542387638,"breakevenPct":1.1454735327504855}],"put":[{"delta":0.1,"premium":1.025,"strike":9.94125006145407,"iv":2.7139262336392833,"gamma":0.011682598877312543,"theta":-0.04514983365211403,"vega":0.009739078906703592,"rho":-0.0023968049227127424,"breakevenPct":54.73984740378644},{"delta":0.15,"premium":1.0309675475660407,"strike":13.096754756604085,"iv":1.879713596062706,"gamma":0.022973807108447916,"theta":-0.04079223366635255,"vega":0.012884291787787425,"rho":-0.003198390454301649,"breakevenPct":38.75234919270028},{"delta":0.2,"premium":1.0600937643015467,"strike":15.155288681562256,"iv":1.434530892955203,"gamma":0.03638826034901396,"theta":-0.03693505193953929,"vega":0.015306560383727286,"rho":-0.004020880362631805,"breakevenPct":28.450787222026857},{"delta":0.25,"premium":1.1130813793465892,"strike":15.970482759178294,"iv":1.288232634651491,"gamma":0.05166432260331829,"theta":-0.034121093748658154,"vega":0.016457357885811406,"rho":-0.004864516379121263,"breakevenPct":24.58171888410302},{"delta":0.3,"premium":1.1660689943916316,"strike":16.785676836794334,"iv":1.141934376347779,"gamma":0.06694038485762262,"theta":-0.03130713555777702,"vega":0.01760815538789553,"rho":-0.005708152395610722,"breakevenPct":20.712650546179177},{"delta":0.35,"premium":1.2190566094366742,"strike":17.600870914410372,"iv":0.9956361180440669,"gamma":0.08221644711192694,"theta":-0.02849317736689589,"vega":0.018758952889979648,"rho":-0.006551788412100181,"breakevenPct":16.84358220825534},{"delta":0.4,"premium":1.2720442244817167,"strike":18.41606499202641,"iv":0.8493378597403548,"gamma":0.09749250936623127,"theta":-0.025679219176014755,"vega":0.01990975039206377,"rho":-0.007395424428589641,"breakevenPct":12.974513870331496},{"delta":0.45,"premium":1.3250318395267593,"strike":19.231259069642448,"iv":0.7030396014366428,"gamma":0.11276857162053561,"theta":-0.022865260985133622,"vega":0.021060547894147894,"rho":-0.008239060445079098,"breakevenPct":9.105445532407657},{"delta":0.5,"premium":1.3919625872077745,"strike":20.024944981187904,"iv":0.5647998593106106,"gamma":0.12688902778850294,"theta":-0.02014069380103876,"vega":0.022087439139943366,"rho":-0.009092325087562532,"breakevenPct":5.416333025481575},{"delta":0.55,"premium":1.6896345739060814,"strike":20.46269790280306,"iv":0.559918384370637,"gamma":0.12188566242088658,"theta":-0.01889543490449848,"vega":0.021063838301608847,"rho":-0.010104931332101169,"breakevenPct":4.705262289863045},{"delta":0.6,"premium":1.9873065606043876,"strike":20.90045082441822,"iv":0.5550369094306634,"gamma":0.11688229705327022,"theta":-0.017650176007958197,"vega":0.020040237463274328,"rho":-0.011117537576639802,"breakevenPct":3.994191554244516},{"delta":0.65,"premium":2.2849785473026945,"strike":21.338203746033376,"iv":0.5501554344906898,"gamma":0.11187893168565384,"theta":-0.01640491711141791,"vega":0.019016636624939808,"rho":-0.012130143821178439,"breakevenPct":3.283120818625986},{"delta":0.7,"premium":2.582650534001001,"strike":21.77595666764853,"iv":0.5452739595507163,"gamma":0.10687556631803748,"theta":-0.015159658214877629,"vega":0.017993035786605292,"rho":-0.013142750065717072,"breakevenPct":2.5720500830074573},{"delta":0.75,"premium":2.880322520699308,"strike":22.213709589263686,"iv":0.5403924846107427,"gamma":0.1018722009504211,"theta":-0.013914399318337344,"vega":0.016969434948270773,"rho":-0.01415535631025571,"breakevenPct":1.860979347388927},{"delta":0.8,"premium":3.8423387096774224,"strike":23.27508960573477,"iv":0.6066790322580649,"gamma":0.08598154121863794,"theta":-0.01384408602150538,"vega":0.015462903225806447,"rho":-0.01568786515538414,"breakevenPct":1.3565944362571134},{"delta":0.85,"premium":7.294832920788423,"strike":26.744832920788422,"iv":0.8946009395183677,"gamma":0.049236082558654574,"theta":-0.016918496035374465,"vega":0.01292028325397882,"rho":-0.019190055191772176,"breakevenPct":1.2690355329949239}]},"raw":{"call":[{"delta":0.25,"premium":1.025,"strike":29.14848564389059,"iv":1.5237264549248986,"gamma":0.03818214934201178,"theta":-0.04657901066011253,"vega":0.01760736288340385,"rho":0.003062673509227329,"breakevenPct":53.16490174563752},{"delta":0.3,"premium":0.9957140949580987,"strike":24.77472380736999,"iv":1.1320408626519198,"gamma":0.06519979940860293,"theta":-0.03797320490412803,"vega":0.01923444417906561,"rho":0.0038409115164273065,"breakevenPct":30.814405595574055},{"delta":0.35,"premium":0.7686857517168408,"strike":23.028351936283393,"iv":0.7969372368300718,"gamma":0.16159638068940188,"theta":-0.02743347733292545,"vega":0.02019731155216144,"rho":0.004700650521399605,"breakevenPct":20.797145624366664},{"delta":0.4,"premium":0.5416574084755827,"strike":21.28198006519679,"iv":0.4618336110082235,"gamma":0.25799296197020094,"theta":-0.01689374976172286,"vega":0.021160178925257272,"rho":0.005560389526371903,"breakevenPct":10.779885653159258},{"delta":0.45,"premium":0.43662612786492916,"strike":19.923918360660583,"iv":0.22133804944695076,"gamma":0.32162083486809184,"theta":-0.009167172753075362,"vega":0.021551507064686833,"rho":0.006359086092214123,"breakevenPct":3.353017708251326},{"delta":0.5,"premium":0.6683746963416844,"strike":19.637809016862118,"iv":0.24201344493243815,"gamma":0.2947888194209611,"theta":-0.009206458311022086,"vega":0.020365068553746462,"rho":0.006989271523485812,"breakevenPct":3.0770746863137206},{"delta":0.55,"premium":0.90012326481844,"strike":19.351699673063656,"iv":0.26268884041792556,"gamma":0.2679568039738303,"theta":-0.009245743868968809,"vega":0.019178630042806087,"rho":0.007619456954757502,"breakevenPct":2.8011316643761157},{"delta":0.6,"premium":1.131871833295195,"strike":19.06559032926519,"iv":0.283364235903413,"gamma":0.24112478852669955,"theta":-0.009285029426915531,"vega":0.01799219153186572,"rho":0.008249642386029191,"breakevenPct":2.525188642438511},{"delta":0.65,"premium":1.3636204017719504,"strike":18.779480985466726,"iv":0.30403963138890033,"gamma":0.2142927730795688,"theta":-0.009324314984862254,"vega":0.016805753020925344,"rho":0.00887982781730088,"breakevenPct":2.2492456205009055},{"delta":0.7,"premium":1.5953689702487055,"strike":18.493371641668265,"iv":0.32471502687438775,"gamma":0.18746075763243805,"theta":-0.009363600542808978,"vega":0.015619314509984973,"rho":0.00951001324857257,"breakevenPct":1.9733025985633006},{"delta":0.75,"premium":1.827117538725461,"strike":18.2072622978698,"iv":0.34539042235987516,"gamma":0.16062874218530726,"theta":-0.0094028861007557,"vega":0.014432875999044602,"rho":0.010140198679844259,"breakevenPct":1.6973595766256955},{"delta":0.8,"premium":2.0588661072022165,"strike":17.92115295407134,"iv":0.3660658178453626,"gamma":0.13379672673817647,"theta":-0.009442171658702423,"vega":0.013246437488104227,"rho":0.010770384111115949,"breakevenPct":1.42141655468809},{"delta":0.85,"premium":2.2906146756789716,"strike":17.635043610272874,"iv":0.38674121333085,"gamma":0.10696471129104573,"theta":-0.009481457216649147,"vega":0.012059998977163857,"rho":0.011400569542387638,"breakevenPct":1.1454735327504855}],"put":[{"delta":0.1,"premium":1.025,"strike":9.94125006145407,"iv":2.7139262336392833,"gamma":0.011682598877312543,"theta":-0.04514983365211403,"vega":0.009739078906703592,"rho":-0.0023968049227127424,"breakevenPct":54.73984740378644},{"delta":0.15,"premium":1.0309675475660407,"strike":13.096754756604085,"iv":1.879713596062706,"gamma":0.022973807108447916,"theta":-0.04079223366635255,"vega":0.012884291787787425,"rho":-0.003198390454301649,"breakevenPct":38.75234919270028},{"delta":0.2,"premium":1.0600937643015467,"strike":15.155288681562256,"iv":1.434530892955203,"gamma":0.03638826034901396,"theta":-0.03693505193953929,"vega":0.015306560383727286,"rho":-0.004020880362631805,"breakevenPct":28.450787222026857},{"delta":0.25,"premium":1.1130813793465892,"strike":15.970482759178294,"iv":1.288232634651491,"gamma":0.05166432260331829,"theta":-0.034121093748658154,"vega":0.016457357885811406,"rho":-0.004864516379121263,"breakevenPct":24.58171888410302},{"delta":0.3,"premium":1.1660689943916316,"strike":16.785676836794334,"iv":1.141934376347779,"gamma":0.06694038485762262,"theta":-0.03130713555777702,"vega":0.01760815538789553,"rho":-0.005708152395610722,"breakevenPct":20.712650546179177},{"delta":0.35,"premium":1.2190566094366742,"strike":17.600870914410372,"iv":0.9956361180440669,"gamma":0.08221644711192694,"theta":-0.02849317736689589,"vega":0.018758952889979648,"rho":-0.006551788412100181,"breakevenPct":16.84358220825534},{"delta":0.4,"premium":1.2720442244817167,"strike":18.41606499202641,"iv":0.8493378597403548,"gamma":0.09749250936623127,"theta":-0.025679219176014755,"vega":0.01990975039206377,"rho":-0.007395424428589641,"breakevenPct":12.974513870331496},{"delta":0.45,"premium":1.3250318395267593,"strike":19.231259069642448,"iv":0.7030396014366428,"gamma":0.11276857162053561,"theta":-0.022865260985133622,"vega":0.021060547894147894,"rho":-0.008239060445079098,"breakevenPct":9.105445532407657},{"delta":0.5,"premium":1.3919625872077745,"strike":20.024944981187904,"iv":0.5647998593106106,"gamma":0.12688902778850294,"theta":-0.02014069380103876,"vega":0.022087439139943366,"rho":-0.009092325087562532,"breakevenPct":5.416333025481575},{"delta":0.55,"premium":1.6896345739060814,"strike":20.46269790280306,"iv":0.559918384370637,"gamma":0.12188566242088658,"theta":-0.01889543490449848,"vega":0.021063838301608847,"rho":-0.010104931332101169,"breakevenPct":4.705262289863045},{"delta":0.6,"premium":1.9873065606043876,"strike":20.90045082441822,"iv":0.5550369094306634,"gamma":0.11688229705327022,"theta":-0.017650176007958197,"vega":0.020040237463274328,"rho":-0.011117537576639802,"breakevenPct":3.994191554244516},{"delta":0.65,"premium":2.2849785473026945,"strike":21.338203746033376,"iv":0.5501554344906898,"gamma":0.11187893168565384,"theta":-0.01640491711141791,"vega":0.019016636624939808,"rho":-0.012130143821178439,"breakevenPct":3.283120818625986},{"delta":0.7,"premium":2.582650534001001,"strike":21.77595666764853,"iv":0.5452739595507163,"gamma":0.10687556631803748,"theta":-0.015159658214877629,"vega":0.017993035786605292,"rho":-0.013142750065717072,"breakevenPct":2.5720500830074573},{"delta":0.75,"premium":2.880322520699308,"strike":22.213709589263686,"iv":0.5403924846107427,"gamma":0.1018722009504211,"theta":-0.013914399318337344,"vega":0.016969434948270773,"rho":-0.01415535631025571,"breakevenPct":1.860979347388927},{"delta":0.8,"premium":3.8423387096774224,"strike":23.27508960573477,"iv":0.6066790322580649,"gamma":0.08598154121863794,"theta":-0.01384408602150538,"vega":0.015462903225806447,"rho":-0.01568786515538414,"breakevenPct":1.3565944362571134},{"delta":0.85,"premium":7.294832920788423,"strike":26.744832920788422,"iv":0.8946009395183677,"gamma":0.049236082558654574,"theta":-0.016918496035374465,"vega":0.01292028325397882,"rho":-0.019190055191772176,"breakevenPct":1.2690355329949239}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}