{"symbol":"MEXX","url":"https://intraalpha.com/companies/MEXX","capturedAt":"2026-10-23T15:49:37.652Z","state":"ready","quote":{"symbol":"MEXX","last_price":26.44,"prev_close":26.3827,"regular_close":26.44,"change":0.0573,"change_pct":0.2172,"regular_change":0.0573,"regular_change_pct":0.2172,"extended_change":0,"extended_change_pct":0,"bid":26.46,"ask":26.65,"bid_size":800,"ask_size":800,"volume":1133,"vwap":26.108132,"open":26.01,"high":26.44,"low":25.86,"close":26.44,"trade_count":38,"last_trade_at":"2026-10-23T15:17:13.796799379Z","last_quote_at":"2026-10-23T15:49:30.001793481Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:32.211048747-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14100000,"net_expense_ratio":null,"portfolio_turnover":0.75,"dividend_yield":0.0198,"inception_date":"2017-05-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:37.282155+00:00"},"optionObservedAt":"2026-10-23T15:36:33.245Z","bars":[{"c":25.78,"h":25.78,"l":25.78,"n":7,"o":25.78,"t":"2026-10-16T13:30:00Z","v":1209,"vw":25.78},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-16T13:35:00Z","v":400,"vw":25.79},{"c":26.04,"h":26.04,"l":26.04,"n":3,"o":26.04,"t":"2026-10-16T13:40:00Z","v":1000,"vw":26.04},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-10-16T14:10:00Z","v":115,"vw":26.22},{"c":26.23,"h":26.23,"l":26.23,"n":4,"o":26.23,"t":"2026-10-16T14:15:00Z","v":103,"vw":26.23},{"c":26.0976,"h":26.0976,"l":26.0976,"n":2,"o":26.0976,"t":"2026-10-16T14:35:00Z","v":500,"vw":26.0976},{"c":26.12,"h":26.12,"l":26.12,"n":3,"o":26.12,"t":"2026-10-16T14:40:00Z","v":230,"vw":26.12},{"c":26.12,"h":26.2,"l":26.12,"n":6,"o":26.2,"t":"2026-10-16T14:45:00Z","v":784,"vw":26.176676},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-10-16T15:10:00Z","v":100,"vw":26.23},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-16T15:35:00Z","v":100,"vw":26.18},{"c":26.13,"h":26.13,"l":26.13,"n":4,"o":26.13,"t":"2026-10-16T15:40:00Z","v":250,"vw":26.13},{"c":25.95,"h":25.95,"l":25.95,"n":4,"o":25.95,"t":"2026-10-16T16:00:00Z","v":285,"vw":25.95},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-16T16:05:00Z","v":157,"vw":26.13},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-16T16:45:00Z","v":499,"vw":26.15},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-16T16:50:00Z","v":100,"vw":26.16},{"c":26.012,"h":26.012,"l":26.012,"n":2,"o":26.012,"t":"2026-10-16T17:25:00Z","v":896,"vw":26.012},{"c":26.085,"h":26.085,"l":26.085,"n":3,"o":26.085,"t":"2026-10-16T17:35:00Z","v":959,"vw":26.085},{"c":26.115,"h":26.115,"l":26.115,"n":3,"o":26.115,"t":"2026-10-16T18:05:00Z","v":383,"vw":26.115},{"c":26.12,"h":26.12,"l":26.12,"n":6,"o":26.12,"t":"2026-10-16T18:20:00Z","v":3000,"vw":26.12},{"c":26.47,"h":26.47,"l":26.37,"n":21,"o":26.38,"t":"2026-10-16T18:45:00Z","v":1903,"vw":26.413084},{"c":26.2302,"h":26.2302,"l":26.23,"n":3,"o":26.23,"t":"2026-10-16T18:50:00Z","v":525,"vw":26.2301},{"c":26.38,"h":26.38,"l":26.2805,"n":4,"o":26.2805,"t":"2026-10-16T19:00:00Z","v":1416,"vw":26.35413},{"c":26.51,"h":26.53,"l":26.48,"n":9,"o":26.48,"t":"2026-10-16T19:15:00Z","v":812,"vw":26.504805},{"c":26.41,"h":26.41,"l":26.41,"n":4,"o":26.41,"t":"2026-10-16T19:25:00Z","v":358,"vw":26.41},{"c":26.5078,"h":26.5078,"l":26.5078,"n":1,"o":26.5078,"t":"2026-10-16T19:45:00Z","v":176,"vw":26.5078},{"c":26.48,"h":26.48,"l":26.48,"n":4,"o":26.48,"t":"2026-10-16T19:50:00Z","v":946,"vw":26.48},{"c":26.505,"h":26.53,"l":26.505,"n":9,"o":26.53,"t":"2026-10-16T19:55:00Z","v":633,"vw":26.519409},{"c":26.39,"h":26.39,"l":26.39,"n":2,"o":26.39,"t":"2026-10-16T20:00:00Z","v":1011,"vw":26.39},{"c":27.19,"h":27.19,"l":27.19,"n":11,"o":27.19,"t":"2026-10-19T13:30:00Z","v":1968,"vw":27.19},{"c":26.85,"h":26.85,"l":26.77,"n":21,"o":26.77,"t":"2026-10-19T13:35:00Z","v":632,"vw":26.83},{"c":26.46,"h":26.46,"l":26.46,"n":4,"o":26.46,"t":"2026-10-19T13:40:00Z","v":442,"vw":26.46},{"c":26.62,"h":26.62,"l":26.61,"n":4,"o":26.61,"t":"2026-10-19T13:45:00Z","v":695,"vw":26.616229},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-19T14:20:00Z","v":313,"vw":26.76},{"c":26.75,"h":26.75,"l":26.75,"n":13,"o":26.75,"t":"2026-10-19T15:00:00Z","v":2503,"vw":26.75},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-19T15:10:00Z","v":199,"vw":26.82},{"c":27.0691,"h":27.0691,"l":26.9455,"n":2,"o":26.9455,"t":"2026-10-19T15:20:00Z","v":250,"vw":26.99494},{"c":26.915,"h":26.915,"l":26.915,"n":1,"o":26.915,"t":"2026-10-19T15:25:00Z","v":2000,"vw":26.915},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-19T15:35:00Z","v":339,"vw":27.01},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-19T15:55:00Z","v":122,"vw":26.8},{"c":26.9281,"h":26.9281,"l":26.9,"n":4,"o":26.9,"t":"2026-10-19T16:30:00Z","v":1192,"vw":26.925312},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-19T16:50:00Z","v":545,"vw":26.8},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-10-19T17:45:00Z","v":377,"vw":26.99},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-10-19T18:05:00Z","v":501,"vw":27.2},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-19T18:25:00Z","v":100,"vw":27.24},{"c":27.24,"h":27.24,"l":27.24,"n":2,"o":27.24,"t":"2026-10-19T19:20:00Z","v":200,"vw":27.24},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-10-19T19:55:00Z","v":200,"vw":26.91},{"c":26.64,"h":26.64,"l":26.64,"n":4,"o":26.64,"t":"2026-10-20T13:30:00Z","v":198,"vw":26.64},{"c":27.2501,"h":27.27,"l":27.2501,"n":16,"o":27.27,"t":"2026-10-20T14:00:00Z","v":2501,"vw":27.252443},{"c":27.47,"h":27.47,"l":27.47,"n":15,"o":27.47,"t":"2026-10-20T14:15:00Z","v":1053,"vw":27.47},{"c":27.47,"h":27.47,"l":27.47,"n":10,"o":27.47,"t":"2026-10-20T14:20:00Z","v":1612,"vw":27.47},{"c":27.69,"h":27.73,"l":27.69,"n":6,"o":27.7,"t":"2026-10-20T14:25:00Z","v":677,"vw":27.704},{"c":27.71,"h":27.8398,"l":27.71,"n":3,"o":27.8398,"t":"2026-10-20T14:30:00Z","v":942,"vw":27.825083},{"c":27.7657,"h":27.7657,"l":27.75,"n":3,"o":27.75,"t":"2026-10-20T14:35:00Z","v":410,"vw":27.761775},{"c":27.87,"h":27.87,"l":27.87,"n":6,"o":27.87,"t":"2026-10-20T14:40:00Z","v":280,"vw":27.87},{"c":27.81,"h":27.81,"l":27.81,"n":3,"o":27.81,"t":"2026-10-20T14:50:00Z","v":103,"vw":27.81},{"c":27.75,"h":27.81,"l":27.75,"n":12,"o":27.81,"t":"2026-10-20T15:00:00Z","v":1664,"vw":27.768694},{"c":27.47,"h":27.735,"l":27.47,"n":8,"o":27.73,"t":"2026-10-20T15:10:00Z","v":1600,"vw":27.676032},{"c":27.47,"h":27.47,"l":27.47,"n":2,"o":27.47,"t":"2026-10-20T15:30:00Z","v":288,"vw":27.47},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-10-20T16:25:00Z","v":183,"vw":27.4},{"c":27.4,"h":27.41,"l":27.4,"n":16,"o":27.41,"t":"2026-10-20T16:30:00Z","v":4181,"vw":27.404004},{"c":27.31,"h":27.31,"l":27.31,"n":3,"o":27.31,"t":"2026-10-20T17:10:00Z","v":200,"vw":27.31},{"c":27.2642,"h":27.315,"l":27.25,"n":4,"o":27.2766,"t":"2026-10-20T17:15:00Z","v":400,"vw":27.27645},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-20T17:45:00Z","v":180,"vw":27.29},{"c":27.4,"h":27.4,"l":27.4,"n":4,"o":27.4,"t":"2026-10-20T17:50:00Z","v":198,"vw":27.4},{"c":27.125,"h":27.125,"l":27.125,"n":1,"o":27.125,"t":"2026-10-20T19:35:00Z","v":2225,"vw":27.125},{"c":27.07,"h":27.19,"l":27.07,"n":5,"o":27.08,"t":"2026-10-20T19:40:00Z","v":570,"vw":27.113929},{"c":26.951,"h":26.951,"l":26.951,"n":3,"o":26.951,"t":"2026-10-20T19:50:00Z","v":364,"vw":26.951},{"c":26.94,"h":27.0634,"l":26.94,"n":5,"o":27.0634,"t":"2026-10-20T19:55:00Z","v":361,"vw":26.981133},{"c":27.12,"h":27.12,"l":27.12,"n":2,"o":27.12,"t":"2026-10-20T20:00:00Z","v":326,"vw":27.12},{"c":27.05,"h":27.11,"l":26.55,"n":26,"o":26.62,"t":"2026-10-21T13:30:00Z","v":5157,"vw":26.982935},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-10-21T13:40:00Z","v":359,"vw":26.875},{"c":26.77,"h":26.77,"l":26.77,"n":3,"o":26.77,"t":"2026-10-21T13:55:00Z","v":102,"vw":26.77},{"c":26.645,"h":26.645,"l":26.645,"n":2,"o":26.645,"t":"2026-10-21T14:05:00Z","v":708,"vw":26.645},{"c":26.73,"h":26.73,"l":26.72,"n":3,"o":26.72,"t":"2026-10-21T14:20:00Z","v":380,"vw":26.72274},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-21T15:00:00Z","v":180,"vw":26.46},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-21T18:15:00Z","v":100,"vw":26.88},{"c":26.5847,"h":26.5847,"l":26.5847,"n":2,"o":26.5847,"t":"2026-10-21T19:00:00Z","v":315,"vw":26.5847},{"c":27.0992,"h":27.0992,"l":27.05,"n":5,"o":27.05,"t":"2026-10-21T19:30:00Z","v":1000,"vw":27.076509},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-21T19:40:00Z","v":300,"vw":27.12},{"c":26.22,"h":26.22,"l":26.22,"n":5,"o":26.22,"t":"2026-10-22T13:30:00Z","v":104,"vw":26.22},{"c":26.25,"h":26.25,"l":26.25,"n":3,"o":26.25,"t":"2026-10-22T13:35:00Z","v":300,"vw":26.25},{"c":26.4,"h":26.4,"l":26.4,"n":4,"o":26.4,"t":"2026-10-22T13:40:00Z","v":1268,"vw":26.4},{"c":26.46,"h":26.46,"l":26.45,"n":4,"o":26.45,"t":"2026-10-22T14:00:00Z","v":299,"vw":26.455},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-22T14:05:00Z","v":100,"vw":26.44},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T15:25:00Z","v":124,"vw":25.7},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-22T15:40:00Z","v":100,"vw":25.73},{"c":25.7159,"h":25.7159,"l":25.7,"n":5,"o":25.7,"t":"2026-10-22T15:45:00Z","v":400,"vw":25.7053},{"c":25.8301,"h":25.98,"l":25.8301,"n":3,"o":25.98,"t":"2026-10-22T15:55:00Z","v":1901,"vw":25.861658},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-22T16:20:00Z","v":101,"vw":26.01},{"c":25.88,"h":25.88,"l":25.88,"n":5,"o":25.88,"t":"2026-10-22T16:45:00Z","v":384,"vw":25.88},{"c":25.9599,"h":25.9599,"l":25.9599,"n":1,"o":25.9599,"t":"2026-10-22T16:50:00Z","v":300,"vw":25.9599},{"c":25.96,"h":26.005,"l":25.96,"n":5,"o":26.005,"t":"2026-10-22T17:00:00Z","v":399,"vw":25.977578},{"c":25.98,"h":25.98,"l":25.98,"n":4,"o":25.98,"t":"2026-10-22T17:20:00Z","v":300,"vw":25.98},{"c":26.42,"h":26.42,"l":26.35,"n":6,"o":26.35,"t":"2026-10-22T19:05:00Z","v":800,"vw":26.38576},{"c":26.36,"h":26.36,"l":26.36,"n":3,"o":26.36,"t":"2026-10-22T19:15:00Z","v":300,"vw":26.36},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-10-22T19:30:00Z","v":100,"vw":26.36},{"c":26.06,"h":26.06,"l":25.86,"n":7,"o":26.01,"t":"2026-10-23T13:30:00Z","v":475,"vw":25.96661},{"c":26.44,"h":26.44,"l":26.44,"n":9,"o":26.44,"t":"2026-10-23T15:15:00Z","v":438,"vw":26.44}],"history":[{"c":13.27,"h":13.49,"l":12.93,"n":799,"o":13.49,"t":"2024-10-21T04:00:00Z","v":182876,"vw":13.149463},{"c":13.03,"h":13.5,"l":12.65,"n":661,"o":13.35,"t":"2024-10-22T04:00:00Z","v":94339,"vw":12.889582},{"c":13.06,"h":13.1127,"l":12.55,"n":514,"o":12.95,"t":"2024-10-23T04:00:00Z","v":42807,"vw":12.745551},{"c":12.85,"h":13.18,"l":12.575,"n":415,"o":13.18,"t":"2024-10-24T04:00:00Z","v":45092,"vw":12.792326},{"c":12.55,"h":13,"l":12.45,"n":639,"o":12.88,"t":"2024-10-25T04:00:00Z","v":78946,"vw":12.627012},{"c":12.54,"h":12.65,"l":12.24,"n":452,"o":12.45,"t":"2024-10-28T04:00:00Z","v":52660,"vw":12.481983},{"c":12.06,"h":12.5851,"l":11.99,"n":763,"o":12.35,"t":"2024-10-29T04:00:00Z","v":99868,"vw":12.166423},{"c":11.79,"h":12.0084,"l":11.6632,"n":680,"o":11.99,"t":"2024-10-30T04:00:00Z","v":88851,"vw":11.808467},{"c":12.01,"h":12.01,"l":11.78,"n":712,"o":11.84,"t":"2024-10-31T04:00:00Z","v":166378,"vw":11.895685},{"c":11.46,"h":12.2999,"l":11.42,"n":715,"o":12.2,"t":"2024-11-01T04:00:00Z","v":96965,"vw":11.813527},{"c":11.88,"h":12.4,"l":11.77,"n":773,"o":11.77,"t":"2024-11-04T05:00:00Z","v":132391,"vw":12.081649},{"c":11.86,"h":12.05,"l":11.0292,"n":1049,"o":12.05,"t":"2024-11-05T05:00:00Z","v":170896,"vw":11.616509},{"c":12.27,"h":12.3782,"l":9.78,"n":2187,"o":10.28,"t":"2024-11-06T05:00:00Z","v":392672,"vw":10.806119},{"c":13.24,"h":13.42,"l":12.72,"n":1093,"o":12.91,"t":"2024-11-07T05:00:00Z","v":154743,"vw":13.08967},{"c":12.09,"h":12.8,"l":11.72,"n":777,"o":12.8,"t":"2024-11-08T05:00:00Z","v":93154,"vw":12.119602},{"c":11.62,"h":11.8,"l":11.3,"n":692,"o":11.76,"t":"2024-11-11T05:00:00Z","v":93902,"vw":11.500405},{"c":10.97,"h":11.47,"l":10.7615,"n":659,"o":11.47,"t":"2024-11-12T05:00:00Z","v":104764,"vw":11.07926},{"c":10.9,"h":11.0656,"l":10.69,"n":351,"o":10.85,"t":"2024-11-13T05:00:00Z","v":48797,"vw":10.861745},{"c":10.88,"h":11.016,"l":10.6701,"n":340,"o":11,"t":"2024-11-14T05:00:00Z","v":39002,"vw":10.863908},{"c":10.9,"h":11.15,"l":10.75,"n":379,"o":10.75,"t":"2024-11-15T05:00:00Z","v":66873,"vw":10.958053},{"c":11.21,"h":11.37,"l":10.86,"n":399,"o":10.97,"t":"2024-11-18T05:00:00Z","v":55668,"vw":11.246191},{"c":11.16,"h":11.59,"l":10.9,"n":430,"o":10.91,"t":"2024-11-19T05:00:00Z","v":75229,"vw":11.362515},{"c":10.8,"h":11.0097,"l":10.67,"n":576,"o":10.91,"t":"2024-11-20T05:00:00Z","v":84186,"vw":10.838382},{"c":10.65,"h":10.88,"l":10.59,"n":342,"o":10.8,"t":"2024-11-21T05:00:00Z","v":52393,"vw":10.69475},{"c":10.67,"h":10.67,"l":10.3134,"n":1084,"o":10.5,"t":"2024-11-22T05:00:00Z","v":245749,"vw":10.494513},{"c":10.79,"h":11.2228,"l":10.72,"n":645,"o":10.96,"t":"2024-11-25T05:00:00Z","v":86919,"vw":10.908772},{"c":9.89,"h":10.36,"l":9.77,"n":2086,"o":10.01,"t":"2024-11-26T05:00:00Z","v":384220,"vw":9.926956},{"c":10.02,"h":10.14,"l":9.71,"n":745,"o":9.83,"t":"2024-11-27T05:00:00Z","v":144513,"vw":9.960456},{"c":10.71,"h":10.85,"l":10.31,"n":1176,"o":10.31,"t":"2024-11-29T05:00:00Z","v":193381,"vw":10.696949},{"c":10.72,"h":10.8,"l":10.14,"n":873,"o":10.27,"t":"2024-12-02T05:00:00Z","v":115447,"vw":10.52645},{"c":11.05,"h":11.18,"l":10.72,"n":744,"o":10.72,"t":"2024-12-03T05:00:00Z","v":140736,"vw":11.015444},{"c":11.36,"h":11.43,"l":11,"n":766,"o":11.13,"t":"2024-12-04T05:00:00Z","v":141969,"vw":11.284323},{"c":11.81,"h":11.94,"l":11.4,"n":2077,"o":11.58,"t":"2024-12-05T05:00:00Z","v":491549,"vw":11.648068},{"c":11.54,"h":11.98,"l":11.45,"n":558,"o":11.98,"t":"2024-12-06T05:00:00Z","v":67801,"vw":11.623565},{"c":12.1,"h":12.41,"l":11.64,"n":1192,"o":11.78,"t":"2024-12-09T05:00:00Z","v":138253,"vw":12.139647},{"c":11.72,"h":12.38,"l":11.5418,"n":773,"o":12.38,"t":"2024-12-10T05:00:00Z","v":97487,"vw":11.797388},{"c":11.79,"h":11.8699,"l":11.3803,"n":984,"o":11.67,"t":"2024-12-11T05:00:00Z","v":136165,"vw":11.707807},{"c":11.36,"h":11.81,"l":11.2674,"n":737,"o":11.735,"t":"2024-12-12T05:00:00Z","v":97882,"vw":11.50399},{"c":11.98,"h":12,"l":11.4,"n":591,"o":11.48,"t":"2024-12-13T05:00:00Z","v":96597,"vw":11.775586},{"c":11.37,"h":12.02,"l":11.32,"n":1043,"o":12.02,"t":"2024-12-16T05:00:00Z","v":129175,"vw":11.651796},{"c":11.13,"h":11.3,"l":10.99,"n":837,"o":11.3,"t":"2024-12-17T05:00:00Z","v":112656,"vw":11.185518},{"c":10.36,"h":11.28,"l":10.28,"n":1421,"o":11.2,"t":"2024-12-18T05:00:00Z","v":182846,"vw":10.784182},{"c":10.08,"h":10.7,"l":10.01,"n":1317,"o":10.66,"t":"2024-12-19T05:00:00Z","v":148300,"vw":10.191036},{"c":10.64,"h":10.74,"l":10.16,"n":737,"o":10.16,"t":"2024-12-20T05:00:00Z","v":88945,"vw":10.523296},{"c":10.05,"h":10.41,"l":9.72,"n":965,"o":10.41,"t":"2024-12-23T05:00:00Z","v":131215,"vw":9.978134},{"c":10.03,"h":10.19,"l":9.91,"n":537,"o":10.14,"t":"2024-12-24T05:00:00Z","v":96781,"vw":10.042454},{"c":10.07,"h":10.18,"l":9.85,"n":645,"o":9.85,"t":"2024-12-26T05:00:00Z","v":105125,"vw":10.047884},{"c":9.83,"h":10.3665,"l":9.7,"n":1373,"o":9.86,"t":"2024-12-27T05:00:00Z","v":226580,"vw":9.999888},{"c":9.02,"h":9.55,"l":8.96,"n":2276,"o":9.55,"t":"2024-12-30T05:00:00Z","v":289606,"vw":9.203894},{"c":9.08,"h":9.21,"l":8.83,"n":1949,"o":8.88,"t":"2024-12-31T05:00:00Z","v":245385,"vw":9.002478},{"c":9.59,"h":9.67,"l":9.16,"n":1891,"o":9.16,"t":"2025-01-02T05:00:00Z","v":219599,"vw":9.474032},{"c":9.04,"h":9.72,"l":8.96,"n":2367,"o":9.72,"t":"2025-01-03T05:00:00Z","v":292663,"vw":9.098215},{"c":9.73,"h":10,"l":9.35,"n":2575,"o":9.35,"t":"2025-01-06T05:00:00Z","v":311916,"vw":9.765552},{"c":10.07,"h":10.196,"l":9.7,"n":1231,"o":9.84,"t":"2025-01-07T05:00:00Z","v":136741,"vw":10.003192},{"c":9.66,"h":9.8001,"l":9.42,"n":1255,"o":9.72,"t":"2025-01-08T05:00:00Z","v":139579,"vw":9.653547},{"c":9.16,"h":9.4681,"l":9.11,"n":853,"o":9.26,"t":"2025-01-10T05:00:00Z","v":88375,"vw":9.241288},{"c":9.35,"h":9.39,"l":8.9,"n":1374,"o":9,"t":"2025-01-13T05:00:00Z","v":174200,"vw":9.195235},{"c":9.63,"h":9.9,"l":9.44,"n":1051,"o":9.55,"t":"2025-01-14T05:00:00Z","v":104105,"vw":9.647947},{"c":10.02,"h":10.03,"l":9.76,"n":1159,"o":10.01,"t":"2025-01-15T05:00:00Z","v":158009,"vw":9.882879},{"c":9.28,"h":9.91,"l":9.25,"n":1208,"o":9.91,"t":"2025-01-16T05:00:00Z","v":115343,"vw":9.433808},{"c":9.33,"h":9.7396,"l":9.3,"n":1612,"o":9.6,"t":"2025-01-17T05:00:00Z","v":183390,"vw":9.511462},{"c":9.85,"h":9.98,"l":9.49,"n":1197,"o":9.49,"t":"2025-01-21T05:00:00Z","v":121422,"vw":9.813594},{"c":10.38,"h":10.62,"l":9.74,"n":2007,"o":9.87,"t":"2025-01-22T05:00:00Z","v":255489,"vw":10.299764},{"c":10.59,"h":10.836,"l":10.07,"n":1536,"o":10.34,"t":"2025-01-23T05:00:00Z","v":181535,"vw":10.540646},{"c":10.89,"h":11.0821,"l":10.73,"n":1169,"o":10.88,"t":"2025-01-24T05:00:00Z","v":129223,"vw":10.91079},{"c":10.4,"h":10.46,"l":10.12,"n":2095,"o":10.3,"t":"2025-01-27T05:00:00Z","v":274912,"vw":10.295898},{"c":10.6,"h":10.78,"l":10.37,"n":1868,"o":10.37,"t":"2025-01-28T05:00:00Z","v":162046,"vw":10.528609},{"c":10.66,"h":10.68,"l":10.24,"n":1629,"o":10.44,"t":"2025-01-29T05:00:00Z","v":155571,"vw":10.492892},{"c":10.86,"h":11.36,"l":10.47,"n":2333,"o":10.88,"t":"2025-01-30T05:00:00Z","v":257275,"vw":10.990344},{"c":10.14,"h":11.15,"l":10,"n":5134,"o":10.93,"t":"2025-01-31T05:00:00Z","v":536155,"vw":10.388904},{"c":10.92,"h":11.3432,"l":9.15,"n":5851,"o":9.2,"t":"2025-02-03T05:00:00Z","v":769369,"vw":10.267609},{"c":10.86,"h":11.16,"l":10.43,"n":1722,"o":10.92,"t":"2025-02-04T05:00:00Z","v":179383,"vw":10.814638},{"c":10.51,"h":11.04,"l":10.245,"n":2460,"o":10.56,"t":"2025-02-05T05:00:00Z","v":193934,"vw":10.527627},{"c":11.18,"h":11.205,"l":10.52,"n":2591,"o":10.57,"t":"2025-02-06T05:00:00Z","v":256532,"vw":10.902542},{"c":11.19,"h":11.23,"l":10.89,"n":1997,"o":11.1,"t":"2025-02-07T05:00:00Z","v":210335,"vw":11.061569},{"c":11.24,"h":11.39,"l":11.0591,"n":2451,"o":11.06,"t":"2025-02-10T05:00:00Z","v":244090,"vw":11.219832},{"c":11.6,"h":11.63,"l":10.94,"n":1897,"o":11.25,"t":"2025-02-11T05:00:00Z","v":216742,"vw":11.32643},{"c":12.01,"h":12.08,"l":11.34,"n":1593,"o":11.36,"t":"2025-02-12T05:00:00Z","v":153411,"vw":11.775825},{"c":12.35,"h":12.35,"l":11.84,"n":3489,"o":12.02,"t":"2025-02-13T05:00:00Z","v":426649,"vw":12.182401},{"c":12.47,"h":12.66,"l":12.34,"n":2215,"o":12.5,"t":"2025-02-14T05:00:00Z","v":288858,"vw":12.498906},{"c":12.9,"h":13.04,"l":12.5,"n":1689,"o":12.7,"t":"2025-02-18T05:00:00Z","v":192469,"vw":12.868825},{"c":12.23,"h":12.8,"l":12.15,"n":1507,"o":12.8,"t":"2025-02-19T05:00:00Z","v":192871,"vw":12.289017},{"c":12.58,"h":12.62,"l":12.17,"n":1588,"o":12.22,"t":"2025-02-20T05:00:00Z","v":182106,"vw":12.460875},{"c":11.95,"h":12.72,"l":11.69,"n":1468,"o":12.72,"t":"2025-02-21T05:00:00Z","v":205208,"vw":12.064704},{"c":11.77,"h":12.1,"l":11.4,"n":1834,"o":11.82,"t":"2025-02-24T05:00:00Z","v":226133,"vw":11.731084},{"c":11.31,"h":11.75,"l":11.1395,"n":1339,"o":11.75,"t":"2025-02-25T05:00:00Z","v":181259,"vw":11.375676},{"c":11.6,"h":11.72,"l":11.05,"n":1357,"o":11.43,"t":"2025-02-26T05:00:00Z","v":182766,"vw":11.444574},{"c":10.98,"h":11.62,"l":10.85,"n":1301,"o":11.52,"t":"2025-02-27T05:00:00Z","v":142598,"vw":11.140601},{"c":10.99,"h":11.15,"l":10.66,"n":1111,"o":10.9,"t":"2025-02-28T05:00:00Z","v":103009,"vw":10.952137},{"c":10.51,"h":11.76,"l":10.43,"n":2474,"o":11.06,"t":"2025-03-03T05:00:00Z","v":304767,"vw":10.930713},{"c":10.62,"h":10.84,"l":9.39,"n":2366,"o":10.14,"t":"2025-03-04T05:00:00Z","v":430205,"vw":10.330625},{"c":11.28,"h":11.32,"l":10.92,"n":1118,"o":10.92,"t":"2025-03-05T05:00:00Z","v":189246,"vw":11.14789},{"c":11.51,"h":11.9471,"l":11.15,"n":2500,"o":11.15,"t":"2025-03-06T05:00:00Z","v":332734,"vw":11.567346},{"c":11.6,"h":11.64,"l":10.8,"n":1370,"o":11.5,"t":"2025-03-07T05:00:00Z","v":196854,"vw":11.299153},{"c":10.69,"h":11.5,"l":10.39,"n":716,"o":11.45,"t":"2025-03-10T04:00:00Z","v":84099,"vw":10.846972},{"c":10.72,"h":10.879,"l":10.37,"n":392,"o":10.7291,"t":"2025-03-11T04:00:00Z","v":78057,"vw":10.578662},{"c":11.16,"h":11.2,"l":10.68,"n":636,"o":10.91,"t":"2025-03-12T04:00:00Z","v":87464,"vw":10.969581},{"c":11.27,"h":11.53,"l":11.11,"n":563,"o":11.28,"t":"2025-03-13T04:00:00Z","v":77765,"vw":11.337714},{"c":12.04,"h":12.25,"l":11.5227,"n":993,"o":11.68,"t":"2025-03-14T04:00:00Z","v":141564,"vw":11.978636},{"c":12.66,"h":12.7786,"l":12.101,"n":1361,"o":12.2,"t":"2025-03-17T04:00:00Z","v":174713,"vw":12.505774},{"c":12.03,"h":12.43,"l":11.87,"n":845,"o":12.36,"t":"2025-03-18T04:00:00Z","v":124994,"vw":12.022084},{"c":12.08,"h":12.27,"l":11.95,"n":354,"o":12.06,"t":"2025-03-19T04:00:00Z","v":56405,"vw":12.092774},{"c":11.97,"h":12.0126,"l":11.48,"n":280,"o":11.67,"t":"2025-03-20T04:00:00Z","v":37667,"vw":11.764745},{"c":11.56,"h":11.74,"l":11.405,"n":452,"o":11.57,"t":"2025-03-21T04:00:00Z","v":45372,"vw":11.597917},{"c":11.81,"h":11.94,"l":11.6,"n":495,"o":11.81,"t":"2025-03-24T04:00:00Z","v":61027,"vw":11.80266},{"c":12.11,"h":12.169,"l":11.7103,"n":441,"o":11.89,"t":"2025-03-25T04:00:00Z","v":53783,"vw":11.980905},{"c":11.7,"h":12.1326,"l":11.661,"n":573,"o":12.09,"t":"2025-03-26T04:00:00Z","v":73202,"vw":11.810746},{"c":11.83,"h":11.84,"l":11.34,"n":500,"o":11.4,"t":"2025-03-27T04:00:00Z","v":88598,"vw":11.658885},{"c":11.46,"h":11.66,"l":11,"n":726,"o":11.6,"t":"2025-03-28T04:00:00Z","v":88085,"vw":11.386312},{"c":10.98,"h":11.43,"l":10.8,"n":906,"o":11.38,"t":"2025-03-31T04:00:00Z","v":82727,"vw":11.008319},{"c":11.68,"h":11.7081,"l":10.8,"n":1017,"o":11.01,"t":"2025-04-01T04:00:00Z","v":135009,"vw":11.371462},{"c":11.76,"h":11.81,"l":11.3615,"n":519,"o":11.5099,"t":"2025-04-02T04:00:00Z","v":50235,"vw":11.584099},{"c":13.19,"h":13.82,"l":12.43,"n":3338,"o":12.51,"t":"2025-04-03T04:00:00Z","v":520365,"vw":13.319635},{"c":10.08,"h":11.895,"l":9.94,"n":3183,"o":11.84,"t":"2025-04-04T04:00:00Z","v":790791,"vw":10.893722},{"c":9.25,"h":10.33,"l":8.9,"n":1929,"o":9.41,"t":"2025-04-07T04:00:00Z","v":344791,"vw":9.364294},{"c":8.95,"h":9.96,"l":8.83,"n":635,"o":9.899,"t":"2025-04-08T04:00:00Z","v":97206,"vw":9.511363},{"c":11.05,"h":11.1,"l":8.44,"n":1617,"o":8.76,"t":"2025-04-09T04:00:00Z","v":442618,"vw":9.912271},{"c":10.06,"h":10.715,"l":9.75,"n":945,"o":10.27,"t":"2025-04-10T04:00:00Z","v":162436,"vw":10.280249},{"c":10.23,"h":10.49,"l":10.037,"n":457,"o":10.29,"t":"2025-04-11T04:00:00Z","v":61562,"vw":10.217393},{"c":10.97,"h":11.345,"l":10.69,"n":922,"o":10.69,"t":"2025-04-14T04:00:00Z","v":145361,"vw":11.089551},{"c":11.12,"h":11.51,"l":11.12,"n":332,"o":11.3,"t":"2025-04-15T04:00:00Z","v":51207,"vw":11.289396},{"c":11.64,"h":11.9913,"l":11.12,"n":479,"o":11.12,"t":"2025-04-16T04:00:00Z","v":93592,"vw":11.594014},{"c":12.88,"h":13.11,"l":11.73,"n":1312,"o":12.01,"t":"2025-04-17T04:00:00Z","v":211966,"vw":12.52817},{"c":12.53,"h":12.95,"l":12.26,"n":669,"o":12.95,"t":"2025-04-21T04:00:00Z","v":131841,"vw":12.488585},{"c":13.34,"h":13.415,"l":12.89,"n":512,"o":12.99,"t":"2025-04-22T04:00:00Z","v":79245,"vw":13.208674},{"c":13.97,"h":14.5695,"l":13.955,"n":768,"o":14.07,"t":"2025-04-23T04:00:00Z","v":156129,"vw":14.183759},{"c":14.61,"h":15.01,"l":14.18,"n":783,"o":14.47,"t":"2025-04-24T04:00:00Z","v":111606,"vw":14.768494},{"c":15.04,"h":15.13,"l":14.49,"n":476,"o":14.6,"t":"2025-04-25T04:00:00Z","v":92539,"vw":14.819245},{"c":15.25,"h":15.57,"l":15.16,"n":819,"o":15.32,"t":"2025-04-28T04:00:00Z","v":114333,"vw":15.333863},{"c":13.93,"h":15.51,"l":13.84,"n":1114,"o":15.43,"t":"2025-04-29T04:00:00Z","v":227529,"vw":14.628417},{"c":14.32,"h":14.3704,"l":13.33,"n":659,"o":13.48,"t":"2025-04-30T04:00:00Z","v":114364,"vw":13.888517},{"c":14.06,"h":14.39,"l":13.76,"n":545,"o":14.36,"t":"2025-05-01T04:00:00Z","v":98464,"vw":14.092006},{"c":14.27,"h":14.57,"l":13.835,"n":527,"o":14.47,"t":"2025-05-02T04:00:00Z","v":80735,"vw":14.219257},{"c":14.05,"h":14.4299,"l":13.98,"n":349,"o":14.32,"t":"2025-05-05T04:00:00Z","v":57295,"vw":14.113103},{"c":15.3,"h":15.35,"l":13.64,"n":890,"o":13.64,"t":"2025-05-06T04:00:00Z","v":144807,"vw":14.808826},{"c":15.9,"h":16.03,"l":15.2476,"n":1070,"o":15.4,"t":"2025-05-07T04:00:00Z","v":177840,"vw":15.780625},{"c":15.08,"h":16.47,"l":15.06,"n":1077,"o":16.12,"t":"2025-05-08T04:00:00Z","v":228788,"vw":15.772032},{"c":15.09,"h":15.68,"l":15.03,"n":540,"o":15.56,"t":"2025-05-09T04:00:00Z","v":100294,"vw":15.309254},{"c":14.91,"h":15.35,"l":14.16,"n":1108,"o":15.2,"t":"2025-05-12T04:00:00Z","v":270871,"vw":14.864709},{"c":15.75,"h":16.09,"l":14.83,"n":727,"o":15.03,"t":"2025-05-13T04:00:00Z","v":110402,"vw":15.603914},{"c":15.97,"h":16.04,"l":15.69,"n":492,"o":16.02,"t":"2025-05-14T04:00:00Z","v":66170,"vw":15.814568},{"c":15.93,"h":16.05,"l":15.55,"n":271,"o":15.91,"t":"2025-05-15T04:00:00Z","v":51612,"vw":15.821394},{"c":16.13,"h":16.24,"l":15.56,"n":319,"o":15.97,"t":"2025-05-16T04:00:00Z","v":49907,"vw":15.888357},{"c":16.98,"h":17.15,"l":16.03,"n":853,"o":16.13,"t":"2025-05-19T04:00:00Z","v":139631,"vw":16.63499},{"c":16.96,"h":17.36,"l":16.86,"n":448,"o":17.15,"t":"2025-05-20T04:00:00Z","v":43600,"vw":17.108956},{"c":16.74,"h":16.92,"l":16.3001,"n":713,"o":16.73,"t":"2025-05-21T04:00:00Z","v":150691,"vw":16.632476},{"c":16.36,"h":16.8504,"l":16.275,"n":372,"o":16.47,"t":"2025-05-22T04:00:00Z","v":45299,"vw":16.506709},{"c":17,"h":17,"l":15.82,"n":537,"o":15.9,"t":"2025-05-23T04:00:00Z","v":84628,"vw":16.367886},{"c":17.35,"h":18.37,"l":17.29,"n":754,"o":17.29,"t":"2025-05-27T04:00:00Z","v":89161,"vw":17.755365},{"c":17.22,"h":17.73,"l":16.85,"n":443,"o":17.42,"t":"2025-05-28T04:00:00Z","v":81988,"vw":17.248236},{"c":17.44,"h":17.7937,"l":17.18,"n":413,"o":17.65,"t":"2025-05-29T04:00:00Z","v":53814,"vw":17.401632},{"c":16.58,"h":17.55,"l":16.5337,"n":611,"o":17.55,"t":"2025-05-30T04:00:00Z","v":73794,"vw":16.786664},{"c":16.88,"h":17.65,"l":16.695,"n":479,"o":17.05,"t":"2025-06-02T04:00:00Z","v":61885,"vw":17.1083},{"c":16.75,"h":16.98,"l":16.44,"n":338,"o":16.71,"t":"2025-06-03T04:00:00Z","v":37990,"vw":16.651638},{"c":16.61,"h":17.11,"l":16.61,"n":386,"o":16.82,"t":"2025-06-04T04:00:00Z","v":62050,"vw":16.864482},{"c":16.92,"h":17.1622,"l":16.8,"n":351,"o":16.87,"t":"2025-06-05T04:00:00Z","v":47594,"vw":16.997805},{"c":17.45,"h":17.505,"l":16.345,"n":384,"o":17.12,"t":"2025-06-06T04:00:00Z","v":62403,"vw":17.10781},{"c":17.35,"h":17.7,"l":17.24,"n":620,"o":17.61,"t":"2025-06-09T04:00:00Z","v":116842,"vw":17.462773},{"c":17.52,"h":17.56,"l":17.12,"n":458,"o":17.32,"t":"2025-06-10T04:00:00Z","v":46300,"vw":17.358159},{"c":17.67,"h":18.4,"l":17.58,"n":814,"o":17.79,"t":"2025-06-11T04:00:00Z","v":94277,"vw":17.965365},{"c":17.71,"h":17.9943,"l":17.48,"n":596,"o":17.52,"t":"2025-06-12T04:00:00Z","v":83739,"vw":17.713385},{"c":17.24,"h":17.5,"l":16.63,"n":1088,"o":16.9,"t":"2025-06-13T04:00:00Z","v":295033,"vw":16.901666},{"c":17.03,"h":17.9,"l":16.93,"n":686,"o":17.36,"t":"2025-06-16T04:00:00Z","v":102208,"vw":17.249408},{"c":16.27,"h":16.84,"l":16.2,"n":1294,"o":16.54,"t":"2025-06-17T04:00:00Z","v":214240,"vw":16.534706},{"c":16.34,"h":16.67,"l":16.12,"n":420,"o":16.55,"t":"2025-06-18T04:00:00Z","v":64435,"vw":16.415604},{"c":15.62,"h":16.24,"l":15.4575,"n":552,"o":16.24,"t":"2025-06-20T04:00:00Z","v":62192,"vw":15.656249},{"c":15.46,"h":15.5999,"l":14.94,"n":624,"o":15.3,"t":"2025-06-23T04:00:00Z","v":82857,"vw":15.281012},{"c":16.28,"h":16.28,"l":15.698,"n":393,"o":15.75,"t":"2025-06-24T04:00:00Z","v":79287,"vw":16.061978},{"c":16.65,"h":16.7198,"l":16.2759,"n":249,"o":16.41,"t":"2025-06-25T04:00:00Z","v":59359,"vw":16.500413},{"c":17.23,"h":17.3,"l":16.48,"n":371,"o":16.91,"t":"2025-06-26T04:00:00Z","v":63818,"vw":16.920226},{"c":17.19,"h":17.5,"l":17.07,"n":391,"o":17.33,"t":"2025-06-27T04:00:00Z","v":44382,"vw":17.278499},{"c":17.4,"h":17.6,"l":16.94,"n":870,"o":17.2,"t":"2025-06-30T04:00:00Z","v":75684,"vw":17.35359},{"c":17.87,"h":17.87,"l":17.414,"n":396,"o":17.62,"t":"2025-07-01T04:00:00Z","v":44981,"vw":17.688734},{"c":18.29,"h":18.38,"l":17.4597,"n":889,"o":17.62,"t":"2025-07-02T04:00:00Z","v":106545,"vw":18.091188},{"c":18.36,"h":18.86,"l":18,"n":558,"o":18.4,"t":"2025-07-03T04:00:00Z","v":63100,"vw":18.38727},{"c":17.85,"h":18.27,"l":17.68,"n":899,"o":18.16,"t":"2025-07-07T04:00:00Z","v":139692,"vw":17.947601},{"c":17.64,"h":17.71,"l":16.88,"n":1098,"o":17.71,"t":"2025-07-08T04:00:00Z","v":177896,"vw":17.374378},{"c":17.03,"h":17.75,"l":17.03,"n":920,"o":17.5,"t":"2025-07-09T04:00:00Z","v":102175,"vw":17.45966},{"c":17.04,"h":17.3,"l":16.69,"n":520,"o":17.1,"t":"2025-07-10T04:00:00Z","v":60336,"vw":16.919099},{"c":16.93,"h":17.08,"l":16.24,"n":960,"o":16.76,"t":"2025-07-11T04:00:00Z","v":143884,"vw":16.580389},{"c":16.45,"h":16.8,"l":16.2,"n":818,"o":16.74,"t":"2025-07-14T04:00:00Z","v":83127,"vw":16.465659},{"c":16.34,"h":16.8,"l":16.06,"n":539,"o":16.61,"t":"2025-07-15T04:00:00Z","v":49925,"vw":16.354338},{"c":16.62,"h":16.8293,"l":16.25,"n":194,"o":16.36,"t":"2025-07-16T04:00:00Z","v":22832,"vw":16.593979},{"c":16.65,"h":16.8,"l":16.16,"n":254,"o":16.34,"t":"2025-07-17T04:00:00Z","v":30177,"vw":16.506435},{"c":16.36,"h":16.8,"l":16.26,"n":210,"o":16.77,"t":"2025-07-18T04:00:00Z","v":35144,"vw":16.519586},{"c":16.0819,"h":16.655,"l":16.08,"n":301,"o":16.52,"t":"2025-07-21T04:00:00Z","v":32851,"vw":16.352439},{"c":15.95,"h":16.26,"l":15.8301,"n":252,"o":15.98,"t":"2025-07-22T04:00:00Z","v":19974,"vw":16.040608},{"c":17.12,"h":17.14,"l":15.95,"n":381,"o":15.95,"t":"2025-07-23T04:00:00Z","v":47995,"vw":16.809627},{"c":17.4,"h":17.46,"l":16.796,"n":406,"o":16.82,"t":"2025-07-24T04:00:00Z","v":44957,"vw":17.285802},{"c":17.574,"h":17.79,"l":17.08,"n":281,"o":17.79,"t":"2025-07-25T04:00:00Z","v":24922,"vw":17.540102},{"c":16.7,"h":17.27,"l":16.48,"n":386,"o":17.27,"t":"2025-07-28T04:00:00Z","v":41462,"vw":16.730876},{"c":17.4546,"h":17.5298,"l":16.16,"n":352,"o":16.63,"t":"2025-07-29T04:00:00Z","v":23699,"vw":17.015998},{"c":16.79,"h":17.35,"l":16.57,"n":567,"o":17.32,"t":"2025-07-30T04:00:00Z","v":45714,"vw":17.032115},{"c":16.776,"h":17.1294,"l":16.4,"n":795,"o":16.91,"t":"2025-07-31T04:00:00Z","v":70694,"vw":16.846653},{"c":16.3108,"h":16.76,"l":16.03,"n":382,"o":16.64,"t":"2025-08-01T04:00:00Z","v":39010,"vw":16.294701},{"c":15.94,"h":16.64,"l":15.7463,"n":282,"o":16.64,"t":"2025-08-04T04:00:00Z","v":30215,"vw":16.05259},{"c":16.74,"h":16.8,"l":15.98,"n":217,"o":15.98,"t":"2025-08-05T04:00:00Z","v":18488,"vw":16.569493},{"c":17.19,"h":17.6969,"l":17.03,"n":315,"o":17.03,"t":"2025-08-06T04:00:00Z","v":31573,"vw":17.406142},{"c":18.07,"h":18.07,"l":17.22,"n":366,"o":17.33,"t":"2025-08-07T04:00:00Z","v":38347,"vw":17.615834},{"c":17.96,"h":18.42,"l":17.92,"n":414,"o":18.25,"t":"2025-08-08T04:00:00Z","v":58428,"vw":18.25817},{"c":17.84,"h":18.06,"l":17.7,"n":366,"o":17.93,"t":"2025-08-11T04:00:00Z","v":31185,"vw":17.895637},{"c":18.48,"h":18.65,"l":17.9838,"n":256,"o":18.1,"t":"2025-08-12T04:00:00Z","v":42491,"vw":18.358229},{"c":18.14,"h":18.7052,"l":18.11,"n":247,"o":18.63,"t":"2025-08-13T04:00:00Z","v":31648,"vw":18.291585},{"c":17.3591,"h":17.625,"l":17.15,"n":422,"o":17.62,"t":"2025-08-14T04:00:00Z","v":48025,"vw":17.357285},{"c":17.67,"h":18,"l":17.5611,"n":284,"o":17.65,"t":"2025-08-15T04:00:00Z","v":41506,"vw":17.778522},{"c":17.5,"h":17.54,"l":17.115,"n":336,"o":17.45,"t":"2025-08-18T04:00:00Z","v":24249,"vw":17.420447},{"c":17.54,"h":17.59,"l":17.15,"n":171,"o":17.35,"t":"2025-08-19T04:00:00Z","v":14669,"vw":17.362766},{"c":17.4275,"h":17.75,"l":17.38,"n":144,"o":17.38,"t":"2025-08-20T04:00:00Z","v":8891,"vw":17.553125},{"c":17.78,"h":17.9931,"l":17.4,"n":186,"o":17.45,"t":"2025-08-21T04:00:00Z","v":18374,"vw":17.735188},{"c":18.86,"h":19.0309,"l":17.74,"n":449,"o":17.97,"t":"2025-08-22T04:00:00Z","v":57301,"vw":18.522188},{"c":17.86,"h":18.72,"l":17.85,"n":255,"o":18.72,"t":"2025-08-25T04:00:00Z","v":21176,"vw":18.310225},{"c":17.65,"h":18.0437,"l":17.46,"n":264,"o":17.97,"t":"2025-08-26T04:00:00Z","v":19623,"vw":17.737066},{"c":18.0479,"h":18.06,"l":16.78,"n":557,"o":17.29,"t":"2025-08-27T04:00:00Z","v":53591,"vw":17.286193},{"c":18.55,"h":18.81,"l":17.93,"n":233,"o":18.19,"t":"2025-08-28T04:00:00Z","v":26933,"vw":18.296939},{"c":18.05,"h":18.54,"l":18.05,"n":143,"o":18.54,"t":"2025-08-29T04:00:00Z","v":9523,"vw":18.244992},{"c":18.82,"h":18.9431,"l":17.44,"n":263,"o":17.44,"t":"2025-09-02T04:00:00Z","v":26894,"vw":18.326108},{"c":18.73,"h":19.32,"l":18.571,"n":309,"o":18.94,"t":"2025-09-03T04:00:00Z","v":33753,"vw":19.029999},{"c":19.03,"h":19.03,"l":18.4001,"n":143,"o":18.5,"t":"2025-09-04T04:00:00Z","v":23629,"vw":18.758641},{"c":19.6,"h":20.12,"l":19.32,"n":536,"o":19.44,"t":"2025-09-05T04:00:00Z","v":69818,"vw":19.669515},{"c":19.89,"h":19.965,"l":19.44,"n":263,"o":19.94,"t":"2025-09-08T04:00:00Z","v":19549,"vw":19.727688},{"c":20.02,"h":20.1692,"l":19.8,"n":223,"o":20.05,"t":"2025-09-09T04:00:00Z","v":25180,"vw":20.105692},{"c":20.02,"h":20.45,"l":20,"n":247,"o":20.2,"t":"2025-09-10T04:00:00Z","v":19447,"vw":20.286348},{"c":21.47,"h":21.66,"l":20,"n":564,"o":20.01,"t":"2025-09-11T04:00:00Z","v":87416,"vw":21.193678},{"c":21.79,"h":21.96,"l":21.2,"n":345,"o":21.31,"t":"2025-09-12T04:00:00Z","v":23401,"vw":21.629666},{"c":22.48,"h":22.69,"l":21.895,"n":398,"o":21.95,"t":"2025-09-15T04:00:00Z","v":41168,"vw":22.25924},{"c":22.45,"h":22.55,"l":22.0203,"n":383,"o":22.51,"t":"2025-09-16T04:00:00Z","v":40182,"vw":22.319837},{"c":22.19,"h":22.888,"l":22.05,"n":273,"o":22.75,"t":"2025-09-17T04:00:00Z","v":19995,"vw":22.292788},{"c":21.55,"h":22.4,"l":21.2,"n":554,"o":22.4,"t":"2025-09-18T04:00:00Z","v":80284,"vw":21.613793},{"c":21.6,"h":22,"l":21.34,"n":342,"o":21.43,"t":"2025-09-19T04:00:00Z","v":22153,"vw":21.684746},{"c":22.49,"h":22.49,"l":21.41,"n":355,"o":21.56,"t":"2025-09-22T04:00:00Z","v":35896,"vw":22.007178},{"c":22.92,"h":23.09,"l":22.29,"n":388,"o":22.56,"t":"2025-09-23T04:00:00Z","v":39447,"vw":22.796929},{"c":22.01,"h":23.05,"l":21.86,"n":382,"o":22.72,"t":"2025-09-24T04:00:00Z","v":35206,"vw":22.163471},{"c":21.69,"h":22.35,"l":21.64,"n":325,"o":21.86,"t":"2025-09-25T04:00:00Z","v":36722,"vw":21.993638},{"c":22.63,"h":22.8826,"l":22.13,"n":337,"o":22.13,"t":"2025-09-26T04:00:00Z","v":31908,"vw":22.598322},{"c":22.94,"h":23.4396,"l":22.8901,"n":364,"o":23.03,"t":"2025-09-29T04:00:00Z","v":26310,"vw":23.145961},{"c":23.61,"h":23.85,"l":22.94,"n":492,"o":23.11,"t":"2025-09-30T04:00:00Z","v":47018,"vw":23.476362},{"c":22.2,"h":24.08,"l":22.0002,"n":777,"o":23.78,"t":"2025-10-01T04:00:00Z","v":80272,"vw":22.614558},{"c":22.3,"h":22.47,"l":20.94,"n":614,"o":22.47,"t":"2025-10-02T04:00:00Z","v":64913,"vw":21.662939},{"c":22.21,"h":22.65,"l":22.06,"n":196,"o":22.55,"t":"2025-10-03T04:00:00Z","v":22031,"vw":22.337856},{"c":20.83,"h":22.24,"l":20.3904,"n":742,"o":22.05,"t":"2025-10-06T04:00:00Z","v":80491,"vw":20.881788},{"c":20.45,"h":21.3,"l":20.395,"n":311,"o":20.89,"t":"2025-10-07T04:00:00Z","v":30408,"vw":20.888631},{"c":21.15,"h":21.2,"l":20.7,"n":303,"o":20.7,"t":"2025-10-08T04:00:00Z","v":28322,"vw":21.026},{"c":20.9,"h":21.45,"l":20.5,"n":192,"o":21.12,"t":"2025-10-09T04:00:00Z","v":19234,"vw":20.781749},{"c":19.89,"h":21.14,"l":19.659,"n":462,"o":20.87,"t":"2025-10-10T04:00:00Z","v":46854,"vw":20.199712},{"c":20.8321,"h":21.29,"l":20.35,"n":275,"o":20.38,"t":"2025-10-13T04:00:00Z","v":23384,"vw":20.953301},{"c":20.18,"h":20.5,"l":20.07,"n":273,"o":20.21,"t":"2025-10-14T04:00:00Z","v":25996,"vw":20.264222},{"c":21.24,"h":21.24,"l":20.68,"n":307,"o":20.7,"t":"2025-10-15T04:00:00Z","v":37737,"vw":20.984958},{"c":22.26,"h":22.7,"l":21.29,"n":527,"o":21.45,"t":"2025-10-16T04:00:00Z","v":50609,"vw":22.293436},{"c":21.27,"h":22.15,"l":21,"n":230,"o":22.15,"t":"2025-10-17T04:00:00Z","v":22697,"vw":21.584265},{"c":21.2747,"h":21.55,"l":20.85,"n":262,"o":21.55,"t":"2025-10-20T04:00:00Z","v":28465,"vw":21.238875},{"c":20.37,"h":21.12,"l":20.2,"n":363,"o":21.12,"t":"2025-10-21T04:00:00Z","v":27645,"vw":20.443033},{"c":20.78,"h":20.925,"l":20.26,"n":257,"o":20.51,"t":"2025-10-22T04:00:00Z","v":19828,"vw":20.583334},{"c":21.23,"h":21.31,"l":20.65,"n":178,"o":20.89,"t":"2025-10-23T04:00:00Z","v":11324,"vw":21.038788},{"c":20.64,"h":21.56,"l":20.3946,"n":184,"o":21.56,"t":"2025-10-24T04:00:00Z","v":16159,"vw":21.079219},{"c":21.49,"h":21.71,"l":20.79,"n":267,"o":21,"t":"2025-10-27T04:00:00Z","v":34619,"vw":21.403533},{"c":22.19,"h":22.53,"l":21.4,"n":418,"o":21.5,"t":"2025-10-28T04:00:00Z","v":41403,"vw":22.125579},{"c":22.58,"h":23,"l":22.09,"n":255,"o":22.33,"t":"2025-10-29T04:00:00Z","v":41949,"vw":22.537168},{"c":21.88,"h":22.12,"l":21.74,"n":215,"o":22.12,"t":"2025-10-30T04:00:00Z","v":15013,"vw":21.918436},{"c":21.58,"h":21.9284,"l":21.26,"n":174,"o":21.83,"t":"2025-10-31T04:00:00Z","v":20057,"vw":21.59325},{"c":21.33,"h":22,"l":21.255,"n":177,"o":21.96,"t":"2025-11-03T05:00:00Z","v":11044,"vw":21.581212},{"c":20.75,"h":21.35,"l":19.92,"n":294,"o":20.5,"t":"2025-11-04T05:00:00Z","v":43054,"vw":20.709149},{"c":22.14,"h":22.54,"l":20.8,"n":429,"o":20.8,"t":"2025-11-05T05:00:00Z","v":40743,"vw":21.956827},{"c":21.94,"h":22.335,"l":21.94,"n":250,"o":22.11,"t":"2025-11-06T05:00:00Z","v":43340,"vw":22.170619},{"c":22.83,"h":22.88,"l":21.97,"n":422,"o":22,"t":"2025-11-07T05:00:00Z","v":52911,"vw":22.492964},{"c":22.87,"h":23.35,"l":22.79,"n":274,"o":23.26,"t":"2025-11-10T05:00:00Z","v":26976,"vw":23.139795},{"c":24.32,"h":24.38,"l":23.1,"n":432,"o":23.1,"t":"2025-11-11T05:00:00Z","v":37442,"vw":23.769551},{"c":23.02,"h":24.57,"l":22.99,"n":562,"o":24.42,"t":"2025-11-12T05:00:00Z","v":66284,"vw":23.863967},{"c":22.22,"h":23.81,"l":22.14,"n":402,"o":23.36,"t":"2025-11-13T05:00:00Z","v":33530,"vw":22.964563},{"c":22.14,"h":22.5895,"l":21.57,"n":324,"o":21.68,"t":"2025-11-14T05:00:00Z","v":42886,"vw":22.081336},{"c":20.72,"h":22.05,"l":20.635,"n":356,"o":22.05,"t":"2025-11-17T05:00:00Z","v":30598,"vw":21.260707},{"c":21.46,"h":22.03,"l":20.6201,"n":419,"o":20.68,"t":"2025-11-18T05:00:00Z","v":67319,"vw":21.586568},{"c":21.63,"h":22.0465,"l":21.33,"n":215,"o":21.83,"t":"2025-11-19T05:00:00Z","v":41967,"vw":21.795464},{"c":20.86,"h":22.3571,"l":20.85,"n":287,"o":22.22,"t":"2025-11-20T05:00:00Z","v":41462,"vw":21.62856},{"c":20.8464,"h":21.33,"l":20.44,"n":261,"o":20.49,"t":"2025-11-21T05:00:00Z","v":35649,"vw":20.758151},{"c":21.29,"h":21.55,"l":21.05,"n":150,"o":21.05,"t":"2025-11-24T05:00:00Z","v":10163,"vw":21.367339},{"c":22.41,"h":22.5,"l":21.4,"n":357,"o":21.59,"t":"2025-11-25T05:00:00Z","v":42288,"vw":22.121752},{"c":22.59,"h":22.89,"l":22.28,"n":190,"o":22.62,"t":"2025-11-26T05:00:00Z","v":16318,"vw":22.625787},{"c":23.0921,"h":23.21,"l":22.19,"n":179,"o":22.19,"t":"2025-11-28T05:00:00Z","v":17072,"vw":22.714617},{"c":23.1467,"h":23.5798,"l":22.65,"n":156,"o":22.65,"t":"2025-12-01T05:00:00Z","v":17618,"vw":23.356364},{"c":23.36,"h":23.51,"l":23.19,"n":139,"o":23.19,"t":"2025-12-02T05:00:00Z","v":4662,"vw":23.353147},{"c":23.1196,"h":23.54,"l":22.91,"n":198,"o":23.35,"t":"2025-12-03T05:00:00Z","v":26249,"vw":23.165658},{"c":23.4817,"h":23.5587,"l":23.1,"n":111,"o":23.26,"t":"2025-12-04T05:00:00Z","v":3006,"vw":23.375051},{"c":23.38,"h":24.09,"l":23.29,"n":222,"o":23.72,"t":"2025-12-05T05:00:00Z","v":21855,"vw":23.680987},{"c":23.36,"h":23.6526,"l":23.065,"n":171,"o":23.64,"t":"2025-12-08T05:00:00Z","v":22683,"vw":23.303834},{"c":23.86,"h":24.2272,"l":23.099,"n":194,"o":23.11,"t":"2025-12-09T05:00:00Z","v":17996,"vw":23.856362},{"c":23.8,"h":23.97,"l":23.25,"n":211,"o":23.97,"t":"2025-12-10T05:00:00Z","v":18967,"vw":23.695506},{"c":25.68,"h":26.11,"l":23.75,"n":703,"o":23.75,"t":"2025-12-11T05:00:00Z","v":55075,"vw":25.355905},{"c":25.3621,"h":25.91,"l":24.1276,"n":392,"o":25.78,"t":"2025-12-12T05:00:00Z","v":30452,"vw":25.155511},{"c":25.07,"h":26.27,"l":25.03,"n":232,"o":25.88,"t":"2025-12-15T05:00:00Z","v":18459,"vw":25.450581},{"c":24.25,"h":25.06,"l":24.11,"n":317,"o":24.8701,"t":"2025-12-16T05:00:00Z","v":34798,"vw":24.329749},{"c":23.37,"h":24.29,"l":23.1,"n":429,"o":24.2,"t":"2025-12-17T05:00:00Z","v":57055,"vw":23.601787},{"c":24.68,"h":24.68,"l":23.42,"n":206,"o":23.71,"t":"2025-12-18T05:00:00Z","v":16352,"vw":24.289886},{"c":24.65,"h":25.31,"l":24.4,"n":272,"o":24.4,"t":"2025-12-19T05:00:00Z","v":27424,"vw":24.883251},{"c":25.75,"h":25.98,"l":24.53,"n":259,"o":25.25,"t":"2025-12-22T05:00:00Z","v":24205,"vw":25.32586},{"c":26.95,"h":26.95,"l":25.82,"n":362,"o":25.82,"t":"2025-12-23T05:00:00Z","v":35500,"vw":26.63202},{"c":26.77,"h":27.33,"l":26.37,"n":229,"o":27.33,"t":"2025-12-24T05:00:00Z","v":19733,"vw":26.658358},{"c":27.08,"h":27.25,"l":26.64,"n":237,"o":27.21,"t":"2025-12-26T05:00:00Z","v":23540,"vw":27.052592},{"c":26.35,"h":26.93,"l":26.2001,"n":314,"o":26.93,"t":"2025-12-29T05:00:00Z","v":34672,"vw":26.429739},{"c":25.23,"h":26.62,"l":25.06,"n":303,"o":26.59,"t":"2025-12-30T05:00:00Z","v":20475,"vw":25.542233},{"c":24.99,"h":25.39,"l":24.5686,"n":269,"o":25.39,"t":"2025-12-31T05:00:00Z","v":27801,"vw":24.783978},{"c":25.36,"h":26.3892,"l":24.89,"n":279,"o":25.79,"t":"2026-01-02T05:00:00Z","v":24566,"vw":25.699019},{"c":26.3,"h":26.72,"l":24.531,"n":526,"o":25.27,"t":"2026-01-05T05:00:00Z","v":64423,"vw":25.967559},{"c":25.59,"h":26.749,"l":25.491,"n":366,"o":26.6,"t":"2026-01-06T05:00:00Z","v":41875,"vw":25.950701},{"c":25.5142,"h":25.8573,"l":24.56,"n":264,"o":25.19,"t":"2026-01-07T05:00:00Z","v":14906,"vw":25.385015},{"c":26.05,"h":26.3085,"l":24.99,"n":212,"o":25.15,"t":"2026-01-08T05:00:00Z","v":28399,"vw":25.78078},{"c":26.71,"h":26.8892,"l":25.78,"n":345,"o":26.52,"t":"2026-01-09T05:00:00Z","v":44530,"vw":26.209356},{"c":27.8756,"h":28.15,"l":26.92,"n":386,"o":26.92,"t":"2026-01-12T05:00:00Z","v":29630,"vw":27.87862},{"c":27.81,"h":28.3,"l":27.55,"n":294,"o":28.05,"t":"2026-01-13T05:00:00Z","v":29858,"vw":27.873681},{"c":29.31,"h":29.48,"l":27.96,"n":444,"o":27.96,"t":"2026-01-14T05:00:00Z","v":32395,"vw":28.987825},{"c":29.28,"h":30.53,"l":28.97,"n":696,"o":29.55,"t":"2026-01-15T05:00:00Z","v":67322,"vw":29.657224},{"c":29.94,"h":30.2,"l":28.7828,"n":354,"o":28.9,"t":"2026-01-16T05:00:00Z","v":22153,"vw":29.45569},{"c":30.88,"h":31.26,"l":29.67,"n":528,"o":30.04,"t":"2026-01-20T05:00:00Z","v":41085,"vw":30.63861},{"c":31.77,"h":33.0291,"l":31.525,"n":749,"o":31.93,"t":"2026-01-21T05:00:00Z","v":78277,"vw":32.257365},{"c":32.29,"h":32.99,"l":31.859,"n":514,"o":32.24,"t":"2026-01-22T05:00:00Z","v":34432,"vw":32.388259},{"c":32.7,"h":32.7,"l":31.5908,"n":452,"o":32.37,"t":"2026-01-23T05:00:00Z","v":31920,"vw":32.10985},{"c":33.48,"h":35.02,"l":33.01,"n":893,"o":33.01,"t":"2026-01-26T05:00:00Z","v":80764,"vw":34.093747},{"c":34.79,"h":35,"l":33.745,"n":753,"o":34.86,"t":"2026-01-27T05:00:00Z","v":97457,"vw":34.396252},{"c":36.19,"h":36.4651,"l":35,"n":744,"o":35.67,"t":"2026-01-28T05:00:00Z","v":67995,"vw":35.62329},{"c":35.83,"h":37.7,"l":34.1701,"n":895,"o":37.01,"t":"2026-01-29T05:00:00Z","v":74748,"vw":35.734141},{"c":31.17,"h":34.97,"l":30.87,"n":1038,"o":34.97,"t":"2026-01-30T05:00:00Z","v":100508,"vw":32.539814},{"c":31.45,"h":32.46,"l":30.94,"n":579,"o":30.94,"t":"2026-02-02T05:00:00Z","v":36370,"vw":31.875846},{"c":35.53,"h":36,"l":33.1,"n":896,"o":33.1,"t":"2026-02-03T05:00:00Z","v":90022,"vw":34.786388},{"c":33.67,"h":35.92,"l":32.48,"n":904,"o":35.92,"t":"2026-02-04T05:00:00Z","v":95019,"vw":33.968061},{"c":33.03,"h":34.06,"l":31.6479,"n":507,"o":32.87,"t":"2026-02-05T05:00:00Z","v":42575,"vw":32.556427},{"c":37,"h":37,"l":33.925,"n":803,"o":34.54,"t":"2026-02-06T05:00:00Z","v":74432,"vw":35.389228},{"c":38.14,"h":38.24,"l":37,"n":949,"o":37,"t":"2026-02-09T05:00:00Z","v":93187,"vw":37.753312},{"c":37.88,"h":38.5,"l":37.112,"n":528,"o":38.18,"t":"2026-02-10T05:00:00Z","v":51223,"vw":37.851357},{"c":38.17,"h":38.3,"l":36.42,"n":517,"o":38.29,"t":"2026-02-11T05:00:00Z","v":40654,"vw":37.64168},{"c":37.05,"h":39.27,"l":36.23,"n":883,"o":38.7,"t":"2026-02-12T05:00:00Z","v":64527,"vw":38.143429},{"c":38.52,"h":38.52,"l":36.27,"n":674,"o":37.4,"t":"2026-02-13T05:00:00Z","v":39275,"vw":37.322101},{"c":38.17,"h":38.33,"l":36.5849,"n":699,"o":38.28,"t":"2026-02-17T05:00:00Z","v":62074,"vw":37.452171},{"c":37.27,"h":38.97,"l":36.78,"n":632,"o":38.54,"t":"2026-02-18T05:00:00Z","v":47095,"vw":37.892026},{"c":36.79,"h":37.43,"l":36.26,"n":445,"o":36.96,"t":"2026-02-19T05:00:00Z","v":65235,"vw":37.029799},{"c":38.74,"h":38.74,"l":36.885,"n":671,"o":37.35,"t":"2026-02-20T05:00:00Z","v":82568,"vw":37.900448},{"c":36.32,"h":38.6,"l":35.315,"n":1204,"o":36.95,"t":"2026-02-23T05:00:00Z","v":109283,"vw":36.589075},{"c":37.4,"h":37.7699,"l":35.09,"n":639,"o":36.36,"t":"2026-02-24T05:00:00Z","v":61886,"vw":36.350713},{"c":37.5,"h":37.8837,"l":36.4137,"n":561,"o":37.84,"t":"2026-02-25T05:00:00Z","v":46087,"vw":37.35533},{"c":37.75,"h":37.9799,"l":36.35,"n":320,"o":37.42,"t":"2026-02-26T05:00:00Z","v":22729,"vw":37.091844},{"c":38.05,"h":38.85,"l":36.47,"n":468,"o":37.17,"t":"2026-02-27T05:00:00Z","v":38811,"vw":38.01507},{"c":36.06,"h":36.8417,"l":34.9,"n":614,"o":35.94,"t":"2026-03-02T05:00:00Z","v":49761,"vw":35.868471},{"c":30.46,"h":31.48,"l":27.7,"n":1153,"o":31.17,"t":"2026-03-03T05:00:00Z","v":114971,"vw":29.500247},{"c":33.29,"h":33.72,"l":30.71,"n":735,"o":31.24,"t":"2026-03-04T05:00:00Z","v":87923,"vw":32.648996},{"c":30.18,"h":33.2,"l":29.64,"n":766,"o":33.2,"t":"2026-03-05T05:00:00Z","v":84861,"vw":30.734204},{"c":28.12,"h":29.8399,"l":27.97,"n":619,"o":28.22,"t":"2026-03-06T05:00:00Z","v":63683,"vw":28.630909},{"c":28.36,"h":28.6099,"l":25.73,"n":783,"o":27.09,"t":"2026-03-09T04:00:00Z","v":121613,"vw":26.742251},{"c":29.21,"h":30.45,"l":28.95,"n":592,"o":28.95,"t":"2026-03-10T04:00:00Z","v":64575,"vw":29.867079},{"c":29.33,"h":29.4,"l":28.62,"n":394,"o":29.21,"t":"2026-03-11T04:00:00Z","v":37109,"vw":29.076039},{"c":26.38,"h":28.33,"l":26.25,"n":770,"o":28.24,"t":"2026-03-12T04:00:00Z","v":63957,"vw":26.752932},{"c":25.45,"h":27.3,"l":25.45,"n":371,"o":26.64,"t":"2026-03-13T04:00:00Z","v":27717,"vw":26.222491},{"c":27.2,"h":28,"l":26.7101,"n":419,"o":27.35,"t":"2026-03-16T04:00:00Z","v":59515,"vw":27.418627},{"c":27.6,"h":28.2,"l":26.85,"n":535,"o":27.66,"t":"2026-03-17T04:00:00Z","v":15410,"vw":27.357113},{"c":26.34,"h":27.65,"l":26.34,"n":243,"o":27.17,"t":"2026-03-18T04:00:00Z","v":21388,"vw":27.092716},{"c":26.27,"h":26.45,"l":24.45,"n":547,"o":25.45,"t":"2026-03-19T04:00:00Z","v":51601,"vw":25.355073},{"c":23.72,"h":25.63,"l":23.58,"n":509,"o":25.55,"t":"2026-03-20T04:00:00Z","v":39869,"vw":24.022913},{"c":24.64,"h":25.62,"l":24.44,"n":428,"o":24.53,"t":"2026-03-23T04:00:00Z","v":38191,"vw":25.05835},{"c":26.24,"h":26.63,"l":23.92,"n":364,"o":23.92,"t":"2026-03-24T04:00:00Z","v":43273,"vw":25.794859},{"c":29.11,"h":29.22,"l":27.06,"n":619,"o":27.06,"t":"2026-03-25T04:00:00Z","v":76695,"vw":28.473892},{"c":26.94,"h":28.69,"l":26.94,"n":303,"o":28.69,"t":"2026-03-26T04:00:00Z","v":18270,"vw":27.888126},{"c":25.75,"h":26.89,"l":25.43,"n":280,"o":26.11,"t":"2026-03-27T04:00:00Z","v":19399,"vw":26.116344},{"c":26.43,"h":26.805,"l":26.15,"n":333,"o":26.22,"t":"2026-03-30T04:00:00Z","v":28625,"vw":26.442664},{"c":29.01,"h":29.2284,"l":27.23,"n":732,"o":27.28,"t":"2026-03-31T04:00:00Z","v":100141,"vw":28.566123},{"c":30.32,"h":30.9,"l":29.3,"n":760,"o":29.84,"t":"2026-04-01T04:00:00Z","v":82560,"vw":30.200534},{"c":29.92,"h":31.91,"l":28.33,"n":363,"o":28.58,"t":"2026-04-02T04:00:00Z","v":36211,"vw":29.924613},{"c":29.94,"h":31.69,"l":29.4,"n":497,"o":30.55,"t":"2026-04-06T04:00:00Z","v":71462,"vw":30.011918},{"c":29.9,"h":30.46,"l":29.08,"n":515,"o":29.94,"t":"2026-04-07T04:00:00Z","v":56274,"vw":29.649502},{"c":33.46,"h":35.49,"l":33.1,"n":933,"o":35,"t":"2026-04-08T04:00:00Z","v":95014,"vw":34.214731},{"c":33.87,"h":34.94,"l":33.37,"n":550,"o":33.37,"t":"2026-04-09T04:00:00Z","v":46279,"vw":34.190707},{"c":34.31,"h":35.49,"l":33.96,"n":522,"o":35.49,"t":"2026-04-10T04:00:00Z","v":63141,"vw":34.959427},{"c":33.64,"h":33.95,"l":33.1439,"n":373,"o":33.51,"t":"2026-04-13T04:00:00Z","v":29966,"vw":33.621916},{"c":32.96,"h":34.6393,"l":32.646,"n":405,"o":34.2673,"t":"2026-04-14T04:00:00Z","v":41264,"vw":33.58171},{"c":33.94,"h":34.1999,"l":32.271,"n":580,"o":32.67,"t":"2026-04-15T04:00:00Z","v":43731,"vw":32.992124},{"c":33.2786,"h":34.06,"l":32.6,"n":500,"o":34.06,"t":"2026-04-16T04:00:00Z","v":24513,"vw":32.992034},{"c":33.86,"h":34.97,"l":33.57,"n":546,"o":34.58,"t":"2026-04-17T04:00:00Z","v":45321,"vw":33.904086},{"c":34.39,"h":34.5586,"l":32.92,"n":362,"o":33.46,"t":"2026-04-20T04:00:00Z","v":18693,"vw":33.618689},{"c":32.09,"h":35.14,"l":31.82,"n":597,"o":34.37,"t":"2026-04-21T04:00:00Z","v":57766,"vw":32.767312},{"c":32.47,"h":33.52,"l":32.35,"n":328,"o":32.99,"t":"2026-04-22T04:00:00Z","v":33931,"vw":32.986207},{"c":31.4313,"h":32.8842,"l":31.16,"n":298,"o":32.415,"t":"2026-04-23T04:00:00Z","v":25193,"vw":31.890531},{"c":32.39,"h":32.8,"l":31.56,"n":297,"o":31.56,"t":"2026-04-24T04:00:00Z","v":39558,"vw":32.43925},{"c":30.89,"h":32.72,"l":30.74,"n":338,"o":32.72,"t":"2026-04-27T04:00:00Z","v":33472,"vw":31.306531},{"c":29.87,"h":30.23,"l":29.08,"n":344,"o":30.23,"t":"2026-04-28T04:00:00Z","v":23824,"vw":29.690049},{"c":28.78,"h":29.75,"l":28.74,"n":294,"o":29.4401,"t":"2026-04-29T04:00:00Z","v":16190,"vw":28.911458},{"c":29.92,"h":30.03,"l":28.78,"n":356,"o":28.78,"t":"2026-04-30T04:00:00Z","v":30866,"vw":29.636425},{"c":30.1,"h":31.765,"l":29.82,"n":324,"o":30.06,"t":"2026-05-01T04:00:00Z","v":40663,"vw":30.596383},{"c":29.08,"h":30.525,"l":28.95,"n":276,"o":30.37,"t":"2026-05-04T04:00:00Z","v":13761,"vw":29.846645},{"c":31.13,"h":31.65,"l":29.79,"n":411,"o":29.79,"t":"2026-05-05T04:00:00Z","v":55794,"vw":30.971962},{"c":33.42,"h":33.55,"l":31.83,"n":386,"o":32.34,"t":"2026-05-06T04:00:00Z","v":38060,"vw":32.778032},{"c":33.4641,"h":34.785,"l":33.04,"n":348,"o":33.6,"t":"2026-05-07T04:00:00Z","v":22422,"vw":33.823575},{"c":34.05,"h":35.05,"l":33.5701,"n":296,"o":33.73,"t":"2026-05-08T04:00:00Z","v":28276,"vw":34.540339},{"c":34.29,"h":35.19,"l":34.0408,"n":359,"o":34.6399,"t":"2026-05-11T04:00:00Z","v":32657,"vw":34.726155},{"c":34.0871,"h":34.195,"l":33.18,"n":231,"o":33.18,"t":"2026-05-12T04:00:00Z","v":20153,"vw":33.697216},{"c":34.4582,"h":35.33,"l":34.16,"n":213,"o":34.16,"t":"2026-05-13T04:00:00Z","v":11353,"vw":34.810316},{"c":32.91,"h":35.35,"l":32.345,"n":305,"o":34.28,"t":"2026-05-14T04:00:00Z","v":21986,"vw":33.385838},{"c":30.59,"h":31.325,"l":30,"n":477,"o":31.22,"t":"2026-05-15T04:00:00Z","v":68646,"vw":30.41352},{"c":31.3733,"h":31.3733,"l":30.29,"n":207,"o":31.145,"t":"2026-05-18T04:00:00Z","v":20514,"vw":30.874308},{"c":30.78,"h":31.11,"l":29.81,"n":314,"o":30.13,"t":"2026-05-19T04:00:00Z","v":26163,"vw":30.807132},{"c":31.86,"h":32.16,"l":30.66,"n":175,"o":31.22,"t":"2026-05-20T04:00:00Z","v":8429,"vw":31.625891},{"c":31.08,"h":31.83,"l":30.5359,"n":221,"o":31.21,"t":"2026-05-21T04:00:00Z","v":12158,"vw":31.014883},{"c":31.0744,"h":31.61,"l":30.39,"n":232,"o":31.61,"t":"2026-05-22T04:00:00Z","v":17065,"vw":30.88622},{"c":32.32,"h":32.535,"l":31.08,"n":296,"o":31.11,"t":"2026-05-26T04:00:00Z","v":31007,"vw":31.839595},{"c":33.08,"h":33.49,"l":32.13,"n":233,"o":32.25,"t":"2026-05-27T04:00:00Z","v":19186,"vw":33.060379},{"c":32.21,"h":33.3,"l":31.9,"n":237,"o":33.01,"t":"2026-05-28T04:00:00Z","v":14332,"vw":32.411889},{"c":31.92,"h":31.92,"l":30.4785,"n":435,"o":31.69,"t":"2026-05-29T04:00:00Z","v":37572,"vw":31.346556},{"c":31.2,"h":31.6,"l":30.27,"n":306,"o":31.01,"t":"2026-06-01T04:00:00Z","v":17624,"vw":30.805553},{"c":32.525,"h":33.11,"l":31.51,"n":259,"o":31.52,"t":"2026-06-02T04:00:00Z","v":19166,"vw":32.553222},{"c":31.29,"h":32.405,"l":31.23,"n":354,"o":32.015,"t":"2026-06-03T04:00:00Z","v":18089,"vw":31.967198},{"c":30.537,"h":30.96,"l":30.25,"n":188,"o":30.79,"t":"2026-06-04T04:00:00Z","v":10106,"vw":30.529908},{"c":27.72,"h":29.88,"l":27.56,"n":385,"o":29.88,"t":"2026-06-05T04:00:00Z","v":21573,"vw":28.091244},{"c":27.51,"h":28.59,"l":27.51,"n":196,"o":28.51,"t":"2026-06-08T04:00:00Z","v":15098,"vw":28.170681},{"c":27.36,"h":28.6,"l":26.49,"n":291,"o":28.1,"t":"2026-06-09T04:00:00Z","v":30408,"vw":28.003989},{"c":27.07,"h":28.05,"l":26.9,"n":168,"o":27.31,"t":"2026-06-10T04:00:00Z","v":9813,"vw":27.208103},{"c":30.06,"h":30.25,"l":27.12,"n":324,"o":27.14,"t":"2026-06-11T04:00:00Z","v":47032,"vw":29.499818},{"c":31.3,"h":32.05,"l":30.67,"n":388,"o":30.67,"t":"2026-06-12T04:00:00Z","v":40397,"vw":31.476846},{"c":31.79,"h":33.22,"l":31.73,"n":274,"o":32.78,"t":"2026-06-15T04:00:00Z","v":31126,"vw":32.288967},{"c":32.1542,"h":32.7299,"l":31.825,"n":177,"o":32.55,"t":"2026-06-16T04:00:00Z","v":10812,"vw":32.319084},{"c":31.28,"h":33.25,"l":30.97,"n":275,"o":32.39,"t":"2026-06-17T04:00:00Z","v":18785,"vw":31.934442},{"c":31.23,"h":32.75,"l":31.22,"n":207,"o":32.75,"t":"2026-06-18T04:00:00Z","v":14976,"vw":31.677805},{"c":29.76,"h":30.95,"l":29.47,"n":323,"o":30.95,"t":"2026-06-22T04:00:00Z","v":18343,"vw":30.079922},{"c":28.05,"h":28.67,"l":27.5,"n":352,"o":27.82,"t":"2026-06-23T04:00:00Z","v":19080,"vw":28.001641},{"c":27.03,"h":27.45,"l":26.66,"n":283,"o":27.45,"t":"2026-06-24T04:00:00Z","v":15898,"vw":26.949649},{"c":28.79,"h":28.91,"l":27.165,"n":381,"o":27.35,"t":"2026-06-25T04:00:00Z","v":39550,"vw":28.524263},{"c":28.584,"h":29.2,"l":28.45,"n":152,"o":28.665,"t":"2026-06-26T04:00:00Z","v":7298,"vw":28.976046},{"c":29.39,"h":30,"l":28.55,"n":335,"o":29.29,"t":"2026-06-29T04:00:00Z","v":24801,"vw":29.295026},{"c":28.4298,"h":29.13,"l":28.32,"n":190,"o":29.04,"t":"2026-06-30T04:00:00Z","v":6142,"vw":28.714897},{"c":28.447,"h":28.76,"l":28.16,"n":125,"o":28.16,"t":"2026-07-01T04:00:00Z","v":3077,"vw":28.360883},{"c":28.68,"h":30.13,"l":28.59,"n":185,"o":29.55,"t":"2026-07-02T04:00:00Z","v":27848,"vw":29.132289},{"c":29.71,"h":30.13,"l":29.3,"n":188,"o":29.3,"t":"2026-07-06T04:00:00Z","v":19724,"vw":29.825314},{"c":28.1347,"h":29.45,"l":27.86,"n":196,"o":29.45,"t":"2026-07-07T04:00:00Z","v":11383,"vw":28.182683},{"c":27.7784,"h":27.895,"l":26.7,"n":240,"o":27.205,"t":"2026-07-08T04:00:00Z","v":13276,"vw":27.142744},{"c":27.27,"h":28.1,"l":27.03,"n":174,"o":27.55,"t":"2026-07-09T04:00:00Z","v":16062,"vw":27.720384},{"c":27.8973,"h":28.17,"l":27.68,"n":121,"o":27.79,"t":"2026-07-10T04:00:00Z","v":9192,"vw":27.987683},{"c":27.0014,"h":27.94,"l":26.88,"n":148,"o":27.94,"t":"2026-07-13T04:00:00Z","v":6017,"vw":27.616256},{"c":28.26,"h":29.12,"l":28.165,"n":225,"o":28.27,"t":"2026-07-14T04:00:00Z","v":17782,"vw":28.491533},{"c":28.368,"h":28.775,"l":28.25,"n":85,"o":28.35,"t":"2026-07-15T04:00:00Z","v":3467,"vw":28.423753},{"c":28.1764,"h":28.2,"l":27.75,"n":96,"o":27.75,"t":"2026-07-16T04:00:00Z","v":4228,"vw":28.072899},{"c":28.0702,"h":28.1901,"l":26.67,"n":190,"o":27.27,"t":"2026-07-17T04:00:00Z","v":11021,"vw":27.403414},{"c":27.96,"h":28.88,"l":27.96,"n":112,"o":28.55,"t":"2026-07-20T04:00:00Z","v":3066,"vw":28.434405},{"c":28.78,"h":29,"l":27.97,"n":154,"o":28.71,"t":"2026-07-21T04:00:00Z","v":9706,"vw":28.700842},{"c":29.78,"h":30.19,"l":29.41,"n":198,"o":29.42,"t":"2026-07-22T04:00:00Z","v":10042,"vw":29.840861},{"c":27.8514,"h":29.06,"l":27.78,"n":208,"o":28.47,"t":"2026-07-23T04:00:00Z","v":9780,"vw":28.481281},{"c":28.2922,"h":28.68,"l":27.5099,"n":112,"o":27.77,"t":"2026-07-24T04:00:00Z","v":5110,"vw":28.219377},{"c":29.45,"h":29.98,"l":28.6068,"n":238,"o":28.6068,"t":"2026-07-27T04:00:00Z","v":23509,"vw":29.339307},{"c":29.68,"h":31.25,"l":28.94,"n":242,"o":28.94,"t":"2026-07-28T04:00:00Z","v":15454,"vw":30.318877},{"c":28.3984,"h":29.29,"l":28.19,"n":196,"o":29.1,"t":"2026-07-29T04:00:00Z","v":11851,"vw":28.955865},{"c":30,"h":30.3,"l":28.31,"n":164,"o":28.31,"t":"2026-07-30T04:00:00Z","v":10183,"vw":29.824437},{"c":29.63,"h":30.605,"l":29.5601,"n":190,"o":29.62,"t":"2026-07-31T04:00:00Z","v":16864,"vw":29.782436},{"c":29.4196,"h":29.49,"l":29.195,"n":182,"o":29.2,"t":"2026-08-03T04:00:00Z","v":7999,"vw":29.289577},{"c":29.94,"h":30.97,"l":29.725,"n":170,"o":30.6,"t":"2026-08-04T04:00:00Z","v":11018,"vw":30.52954},{"c":29.5,"h":30.77,"l":29.5,"n":235,"o":30.5,"t":"2026-08-05T04:00:00Z","v":24041,"vw":30.023507},{"c":29.509,"h":30.73,"l":29.37,"n":148,"o":30,"t":"2026-08-06T04:00:00Z","v":17388,"vw":29.665493},{"c":30.5007,"h":30.78,"l":30.23,"n":195,"o":30.605,"t":"2026-08-07T04:00:00Z","v":10876,"vw":30.621212},{"c":29.8105,"h":30.3,"l":29.53,"n":223,"o":30.04,"t":"2026-08-10T04:00:00Z","v":16359,"vw":29.941938},{"c":28.9971,"h":29.54,"l":28.88,"n":152,"o":29.54,"t":"2026-08-11T04:00:00Z","v":7393,"vw":29.222617},{"c":29.19,"h":29.88,"l":28.76,"n":139,"o":29.42,"t":"2026-08-12T04:00:00Z","v":6131,"vw":29.328817},{"c":28.0198,"h":29.075,"l":28.01,"n":267,"o":29.075,"t":"2026-08-13T04:00:00Z","v":13802,"vw":28.486495},{"c":27.62,"h":28.41,"l":27.43,"n":267,"o":28.24,"t":"2026-08-14T04:00:00Z","v":15101,"vw":27.779753},{"c":27.54,"h":27.65,"l":27.29,"n":240,"o":27.57,"t":"2026-08-17T04:00:00Z","v":15103,"vw":27.424374},{"c":27.02,"h":27.85,"l":26.89,"n":203,"o":27.03,"t":"2026-08-18T04:00:00Z","v":7839,"vw":27.071726},{"c":27.58,"h":28.275,"l":27.45,"n":241,"o":27.8,"t":"2026-08-19T04:00:00Z","v":20612,"vw":27.827199},{"c":27.98,"h":28.28,"l":27.55,"n":172,"o":27.55,"t":"2026-08-20T04:00:00Z","v":12527,"vw":27.904279},{"c":29.99,"h":30.6,"l":28.755,"n":347,"o":28.78,"t":"2026-08-21T04:00:00Z","v":28969,"vw":29.746193},{"c":30.14,"h":30.43,"l":29.59,"n":184,"o":29.88,"t":"2026-08-24T04:00:00Z","v":11266,"vw":30.004449},{"c":30.66,"h":30.66,"l":29.19,"n":193,"o":30.42,"t":"2026-08-25T04:00:00Z","v":10093,"vw":30.120237},{"c":30.39,"h":31.2,"l":30.24,"n":193,"o":31,"t":"2026-08-26T04:00:00Z","v":12669,"vw":30.966057},{"c":29.93,"h":30.2201,"l":29.39,"n":121,"o":29.89,"t":"2026-08-27T04:00:00Z","v":7296,"vw":29.933526},{"c":29.09,"h":29.81,"l":28.57,"n":287,"o":29.81,"t":"2026-08-28T04:00:00Z","v":26270,"vw":28.896273},{"c":29.2897,"h":29.45,"l":28.515,"n":173,"o":28.82,"t":"2026-08-31T04:00:00Z","v":8872,"vw":28.937426},{"c":28.16,"h":29.72,"l":27.955,"n":169,"o":29.08,"t":"2026-09-01T04:00:00Z","v":9624,"vw":28.851521},{"c":28.6494,"h":28.73,"l":28.2,"n":167,"o":28.4,"t":"2026-09-02T04:00:00Z","v":5605,"vw":28.48683},{"c":29.551,"h":29.585,"l":29.145,"n":142,"o":29.2,"t":"2026-09-03T04:00:00Z","v":7388,"vw":29.274472},{"c":29.22,"h":29.705,"l":29.005,"n":145,"o":29.271,"t":"2026-09-04T04:00:00Z","v":11707,"vw":29.281241},{"c":29.1523,"h":29.35,"l":28.5,"n":144,"o":28.5,"t":"2026-09-08T04:00:00Z","v":6410,"vw":28.878739},{"c":28.9946,"h":29.6656,"l":28.9946,"n":163,"o":29.25,"t":"2026-09-09T04:00:00Z","v":8758,"vw":29.497538},{"c":27.58,"h":28.17,"l":27.34,"n":298,"o":27.82,"t":"2026-09-10T04:00:00Z","v":33963,"vw":27.526775},{"c":27.5851,"h":27.786,"l":27.44,"n":135,"o":27.78,"t":"2026-09-11T04:00:00Z","v":9177,"vw":27.657993},{"c":27.09,"h":27.18,"l":26.2,"n":200,"o":26.29,"t":"2026-09-14T04:00:00Z","v":12269,"vw":26.543683},{"c":26.2,"h":26.51,"l":25.8,"n":211,"o":26.5,"t":"2026-09-15T04:00:00Z","v":14992,"vw":26.177034},{"c":24.93,"h":26.51,"l":24.2593,"n":280,"o":26.07,"t":"2026-09-16T04:00:00Z","v":18725,"vw":25.540613},{"c":26.25,"h":26.53,"l":25.9,"n":238,"o":25.9,"t":"2026-09-17T04:00:00Z","v":14388,"vw":26.205292},{"c":25.28,"h":25.98,"l":25.26,"n":229,"o":25.98,"t":"2026-09-18T04:00:00Z","v":14386,"vw":25.560979},{"c":25.62,"h":25.86,"l":25.29,"n":180,"o":25.7572,"t":"2026-09-21T04:00:00Z","v":7086,"vw":25.69068},{"c":26.43,"h":26.43,"l":25.42,"n":144,"o":25.6,"t":"2026-09-22T04:00:00Z","v":8234,"vw":25.759339},{"c":25.34,"h":25.85,"l":24.81,"n":231,"o":25.85,"t":"2026-09-23T04:00:00Z","v":13304,"vw":25.252653},{"c":24.36,"h":24.91,"l":24.07,"n":212,"o":24.6,"t":"2026-09-24T04:00:00Z","v":11244,"vw":24.375496},{"c":25.1721,"h":25.25,"l":24.44,"n":128,"o":24.44,"t":"2026-09-25T04:00:00Z","v":7701,"vw":24.654042},{"c":24.17,"h":24.65,"l":24.07,"n":197,"o":24.35,"t":"2026-09-28T04:00:00Z","v":12178,"vw":24.25352},{"c":23.78,"h":24.61,"l":23.3,"n":265,"o":24.32,"t":"2026-09-29T04:00:00Z","v":11003,"vw":23.667602},{"c":22.83,"h":24.36,"l":22.83,"n":219,"o":24.36,"t":"2026-09-30T04:00:00Z","v":8470,"vw":23.255013},{"c":21.6,"h":22.72,"l":20.751,"n":571,"o":22.72,"t":"2026-10-01T04:00:00Z","v":34386,"vw":21.482275},{"c":22.75,"h":22.96,"l":21.505,"n":314,"o":22.05,"t":"2026-10-02T04:00:00Z","v":21287,"vw":22.279723},{"c":23.6,"h":23.74,"l":22.8,"n":332,"o":22.96,"t":"2026-10-05T04:00:00Z","v":23210,"vw":23.388853},{"c":24.27,"h":24.48,"l":23.73,"n":175,"o":24.04,"t":"2026-10-06T04:00:00Z","v":7472,"vw":24.127171},{"c":23.7,"h":23.7,"l":23.4,"n":99,"o":23.4,"t":"2026-10-07T04:00:00Z","v":1831,"vw":23.488789},{"c":23.2,"h":23.95,"l":23.2,"n":147,"o":23.95,"t":"2026-10-08T04:00:00Z","v":5374,"vw":23.350673},{"c":23.58,"h":23.58,"l":23.21,"n":70,"o":23.35,"t":"2026-10-09T04:00:00Z","v":1751,"vw":23.360679},{"c":24.76,"h":25.13,"l":24.04,"n":262,"o":24.04,"t":"2026-10-12T04:00:00Z","v":19722,"vw":24.861756},{"c":24.83,"h":24.85,"l":24.46,"n":64,"o":24.8,"t":"2026-10-13T04:00:00Z","v":2919,"vw":24.747173},{"c":24.32,"h":24.33,"l":23.845,"n":130,"o":24,"t":"2026-10-14T04:00:00Z","v":6454,"vw":24.120947},{"c":25.38,"h":25.7799,"l":24.1,"n":143,"o":24.1,"t":"2026-10-15T04:00:00Z","v":15476,"vw":25.383114},{"c":26.39,"h":26.53,"l":25.78,"n":243,"o":25.78,"t":"2026-10-16T04:00:00Z","v":20762,"vw":26.202714},{"c":26.917,"h":27.24,"l":26.46,"n":208,"o":27.19,"t":"2026-10-19T04:00:00Z","v":14194,"vw":26.912753},{"c":27.12,"h":27.87,"l":26.64,"n":259,"o":26.64,"t":"2026-10-20T04:00:00Z","v":22164,"vw":27.419576},{"c":27.136,"h":27.136,"l":26.46,"n":147,"o":26.62,"t":"2026-10-21T04:00:00Z","v":9395,"vw":26.925819},{"c":26.3827,"h":26.46,"l":25.7,"n":146,"o":26.22,"t":"2026-10-22T04:00:00Z","v":8486,"vw":26.108295},{"c":26.44,"h":26.44,"l":25.86,"n":38,"o":26.01,"t":"2026-10-23T04:00:00Z","v":1133,"vw":26.108132}],"volatilityBars":[{"c":26.2546,"h":26.2546,"l":26.2546,"n":1,"o":26.2546,"t":"2026-09-22T12:00:00Z","v":100,"vw":26.2546},{"c":25.5,"h":25.6,"l":25.42,"n":9,"o":25.6,"t":"2026-09-22T13:30:00Z","v":1508,"vw":25.485604},{"c":25.5,"h":25.71,"l":25.5,"n":6,"o":25.71,"t":"2026-09-22T14:30:00Z","v":2501,"vw":25.675},{"c":25.54,"h":25.69,"l":25.54,"n":6,"o":25.69,"t":"2026-09-22T15:00:00Z","v":505,"vw":25.588876},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-09-22T15:30:00Z","v":300,"vw":25.69},{"c":26,"h":26,"l":26,"n":3,"o":26,"t":"2026-09-22T17:30:00Z","v":1000,"vw":26},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-09-22T17:45:00Z","v":650,"vw":26.2},{"c":26.355,"h":26.355,"l":26.355,"n":1,"o":26.355,"t":"2026-09-22T18:00:00Z","v":100,"vw":26.355},{"c":26.43,"h":26.43,"l":26.43,"n":3,"o":26.43,"t":"2026-09-22T20:00:00Z","v":217,"vw":26.43},{"c":25.29,"h":25.31,"l":25.29,"n":5,"o":25.31,"t":"2026-09-23T13:00:00Z","v":1667,"vw":25.295421},{"c":25.79,"h":25.85,"l":25.76,"n":18,"o":25.85,"t":"2026-09-23T13:30:00Z","v":1856,"vw":25.783391},{"c":25.275,"h":25.275,"l":25.275,"n":2,"o":25.275,"t":"2026-09-23T16:00:00Z","v":145,"vw":25.275},{"c":25.35,"h":25.4299,"l":25.25,"n":7,"o":25.29,"t":"2026-09-23T16:30:00Z","v":620,"vw":25.332304},{"c":25.25,"h":25.27,"l":25.25,"n":4,"o":25.27,"t":"2026-09-23T16:45:00Z","v":491,"vw":25.255},{"c":24.95,"h":25.06,"l":24.95,"n":8,"o":25,"t":"2026-09-23T17:00:00Z","v":3204,"vw":25.037097},{"c":24.81,"h":24.86,"l":24.81,"n":11,"o":24.86,"t":"2026-09-23T17:15:00Z","v":1204,"vw":24.841818},{"c":25.3876,"h":25.3876,"l":25.28,"n":16,"o":25.28,"t":"2026-09-23T17:45:00Z","v":1851,"vw":25.340647},{"c":25.2301,"h":25.2301,"l":25.2301,"n":1,"o":25.2301,"t":"2026-09-23T18:30:00Z","v":187,"vw":25.2301},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-09-23T19:45:00Z","v":101,"vw":25.29},{"c":25.34,"h":25.34,"l":25.34,"n":3,"o":25.34,"t":"2026-09-23T20:00:00Z","v":135,"vw":25.34},{"c":24.86,"h":24.86,"l":24.6,"n":6,"o":24.6,"t":"2026-09-24T13:30:00Z","v":325,"vw":24.698509},{"c":24.7824,"h":24.7824,"l":24.7824,"n":1,"o":24.7824,"t":"2026-09-24T13:45:00Z","v":200,"vw":24.7824},{"c":24.91,"h":24.91,"l":24.825,"n":4,"o":24.825,"t":"2026-09-24T14:00:00Z","v":391,"vw":24.853239},{"c":24.18,"h":24.275,"l":24.18,"n":9,"o":24.25,"t":"2026-09-24T15:00:00Z","v":2848,"vw":24.238851},{"c":24.15,"h":24.22,"l":24.15,"n":4,"o":24.1556,"t":"2026-09-24T15:15:00Z","v":451,"vw":24.182978},{"c":24.0748,"h":24.0864,"l":24.0748,"n":5,"o":24.0864,"t":"2026-09-24T16:00:00Z","v":350,"vw":24.07987},{"c":24.59,"h":24.605,"l":24.55,"n":5,"o":24.55,"t":"2026-09-24T16:15:00Z","v":705,"vw":24.565323},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-09-24T16:30:00Z","v":1000,"vw":24.6},{"c":24.5,"h":24.62,"l":24.5,"n":3,"o":24.62,"t":"2026-09-24T16:45:00Z","v":201,"vw":24.56},{"c":24.07,"h":24.1133,"l":24.07,"n":8,"o":24.1,"t":"2026-09-24T18:00:00Z","v":470,"vw":24.090943},{"c":24.2902,"h":24.2902,"l":24.2902,"n":1,"o":24.2902,"t":"2026-09-24T18:15:00Z","v":300,"vw":24.2902},{"c":24.515,"h":24.515,"l":24.515,"n":1,"o":24.515,"t":"2026-09-24T18:30:00Z","v":100,"vw":24.515},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-09-24T18:45:00Z","v":400,"vw":24.33},{"c":24.315,"h":24.315,"l":24.315,"n":1,"o":24.315,"t":"2026-09-24T19:30:00Z","v":200,"vw":24.315},{"c":24.37,"h":24.37,"l":24.37,"n":6,"o":24.37,"t":"2026-09-24T19:45:00Z","v":1073,"vw":24.37},{"c":24.36,"h":24.36,"l":24.36,"n":3,"o":24.36,"t":"2026-09-24T20:00:00Z","v":140,"vw":24.36},{"c":24.44,"h":24.44,"l":24.44,"n":8,"o":24.44,"t":"2026-09-25T13:30:00Z","v":476,"vw":24.44},{"c":24.66,"h":24.66,"l":24.5801,"n":2,"o":24.5801,"t":"2026-09-25T13:45:00Z","v":2000,"vw":24.62804},{"c":24.47,"h":24.495,"l":24.47,"n":3,"o":24.495,"t":"2026-09-25T14:00:00Z","v":2101,"vw":24.49381},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-09-25T15:30:00Z","v":100,"vw":24.66},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-09-25T15:45:00Z","v":150,"vw":24.69},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-09-25T16:00:00Z","v":250,"vw":25.22},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-09-25T16:15:00Z","v":120,"vw":25.25},{"c":25.095,"h":25.139,"l":25.095,"n":3,"o":25.139,"t":"2026-09-25T17:00:00Z","v":300,"vw":25.121333},{"c":25.0507,"h":25.0507,"l":25.0507,"n":1,"o":25.0507,"t":"2026-09-25T17:30:00Z","v":200,"vw":25.0507},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-09-25T18:15:00Z","v":126,"vw":25.05},{"c":24.48,"h":24.48,"l":24.35,"n":9,"o":24.35,"t":"2026-09-28T13:30:00Z","v":255,"vw":24.427368},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-09-28T13:45:00Z","v":300,"vw":24.62},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-09-28T14:00:00Z","v":101,"vw":24.65},{"c":24.3986,"h":24.3986,"l":24.3986,"n":1,"o":24.3986,"t":"2026-09-28T16:15:00Z","v":202,"vw":24.3986},{"c":24.14,"h":24.23,"l":24.07,"n":50,"o":24.22,"t":"2026-09-28T16:45:00Z","v":5018,"vw":24.199402},{"c":24.355,"h":24.355,"l":24.14,"n":14,"o":24.14,"t":"2026-09-28T17:00:00Z","v":3186,"vw":24.298743},{"c":24.3699,"h":24.3699,"l":24.3699,"n":1,"o":24.3699,"t":"2026-09-28T17:15:00Z","v":125,"vw":24.3699},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-28T18:45:00Z","v":100,"vw":24.2},{"c":24.2799,"h":24.2799,"l":24.2799,"n":1,"o":24.2799,"t":"2026-09-28T19:00:00Z","v":300,"vw":24.2799},{"c":24.1,"h":24.17,"l":24.1,"n":4,"o":24.17,"t":"2026-09-28T19:30:00Z","v":1139,"vw":24.163838},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-09-28T19:45:00Z","v":132,"vw":24.15},{"c":24.17,"h":24.17,"l":24.17,"n":3,"o":24.17,"t":"2026-09-28T20:00:00Z","v":149,"vw":24.17},{"c":24.32,"h":24.32,"l":24.08,"n":27,"o":24.32,"t":"2026-09-29T13:30:00Z","v":803,"vw":24.281102},{"c":24.48,"h":24.48,"l":24.48,"n":3,"o":24.48,"t":"2026-09-29T13:45:00Z","v":229,"vw":24.48},{"c":24.43,"h":24.61,"l":24.43,"n":3,"o":24.61,"t":"2026-09-29T14:00:00Z","v":237,"vw":24.514661},{"c":24.55,"h":24.55,"l":24.55,"n":3,"o":24.55,"t":"2026-09-29T14:15:00Z","v":102,"vw":24.55},{"c":23.8115,"h":23.8115,"l":23.8115,"n":4,"o":23.8115,"t":"2026-09-29T15:15:00Z","v":188,"vw":23.8115},{"c":23.61,"h":23.61,"l":23.55,"n":6,"o":23.55,"t":"2026-09-29T15:45:00Z","v":1100,"vw":23.555613},{"c":23.5,"h":23.6,"l":23.5,"n":9,"o":23.6,"t":"2026-09-29T16:00:00Z","v":276,"vw":23.55},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-09-29T16:15:00Z","v":185,"vw":23.53},{"c":23.36,"h":23.475,"l":23.36,"n":8,"o":23.36,"t":"2026-09-29T16:30:00Z","v":773,"vw":23.376429},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-09-29T16:45:00Z","v":699,"vw":23.3},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-29T17:30:00Z","v":614,"vw":23.35},{"c":23.39,"h":23.39,"l":23.39,"n":11,"o":23.39,"t":"2026-09-29T17:45:00Z","v":1000,"vw":23.39},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-09-29T18:00:00Z","v":184,"vw":23.53},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-09-29T18:15:00Z","v":300,"vw":23.58},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-09-29T18:30:00Z","v":114,"vw":23.71},{"c":23.81,"h":23.81,"l":23.78,"n":29,"o":23.79,"t":"2026-09-29T19:45:00Z","v":2606,"vw":23.792869},{"c":23.78,"h":23.78,"l":23.78,"n":3,"o":23.78,"t":"2026-09-29T20:00:00Z","v":135,"vw":23.78},{"c":24.36,"h":24.36,"l":24.36,"n":4,"o":24.36,"t":"2026-09-30T13:30:00Z","v":181,"vw":24.36},{"c":23.86,"h":23.86,"l":23.86,"n":12,"o":23.86,"t":"2026-09-30T14:45:00Z","v":1267,"vw":23.86},{"c":23.1654,"h":23.22,"l":23.16,"n":15,"o":23.22,"t":"2026-09-30T15:15:00Z","v":1122,"vw":23.183584},{"c":23.25,"h":23.36,"l":23.25,"n":3,"o":23.36,"t":"2026-09-30T15:30:00Z","v":409,"vw":23.305},{"c":23,"h":23.14,"l":23,"n":12,"o":23.14,"t":"2026-09-30T15:45:00Z","v":1906,"vw":23.024706},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-09-30T16:15:00Z","v":300,"vw":23.05},{"c":22.96,"h":22.96,"l":22.96,"n":6,"o":22.96,"t":"2026-09-30T18:15:00Z","v":1000,"vw":22.96},{"c":22.45,"h":22.83,"l":22.45,"n":10,"o":22.83,"t":"2026-09-30T20:00:00Z","v":460,"vw":22.714273},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-01T08:00:00Z","v":100,"vw":22.5},{"c":22.24,"h":22.72,"l":22.24,"n":21,"o":22.72,"t":"2026-10-01T13:30:00Z","v":2294,"vw":22.38545},{"c":22.1667,"h":22.31,"l":22.1667,"n":7,"o":22.31,"t":"2026-10-01T13:45:00Z","v":502,"vw":22.21668},{"c":21.9099,"h":22.1,"l":21.9099,"n":49,"o":22.1,"t":"2026-10-01T14:00:00Z","v":1761,"vw":22.011113},{"c":21.58,"h":21.615,"l":21.58,"n":4,"o":21.615,"t":"2026-10-01T14:30:00Z","v":276,"vw":21.5975},{"c":21.42,"h":21.55,"l":21.36,"n":18,"o":21.55,"t":"2026-10-01T14:45:00Z","v":1649,"vw":21.487866},{"c":21.2,"h":21.33,"l":21.2,"n":20,"o":21.31,"t":"2026-10-01T15:00:00Z","v":2909,"vw":21.300542},{"c":21.38,"h":21.38,"l":21.38,"n":7,"o":21.38,"t":"2026-10-01T15:15:00Z","v":378,"vw":21.38},{"c":20.98,"h":21.27,"l":20.98,"n":18,"o":21.27,"t":"2026-10-01T15:30:00Z","v":1627,"vw":21.171638},{"c":20.9176,"h":21.0005,"l":20.82,"n":19,"o":20.96,"t":"2026-10-01T15:45:00Z","v":915,"vw":20.911728},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-01T16:00:00Z","v":500,"vw":21},{"c":20.751,"h":20.82,"l":20.751,"n":7,"o":20.82,"t":"2026-10-01T16:30:00Z","v":605,"vw":20.768056},{"c":20.86,"h":20.89,"l":20.86,"n":6,"o":20.89,"t":"2026-10-01T16:45:00Z","v":446,"vw":20.8825},{"c":20.905,"h":20.905,"l":20.905,"n":1,"o":20.905,"t":"2026-10-01T17:00:00Z","v":400,"vw":20.905},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-10-01T17:30:00Z","v":143,"vw":21.1},{"c":20.94,"h":20.98,"l":20.94,"n":9,"o":20.98,"t":"2026-10-01T17:45:00Z","v":440,"vw":20.96},{"c":21.125,"h":21.125,"l":21,"n":3,"o":21,"t":"2026-10-01T18:00:00Z","v":550,"vw":21.082727},{"c":21.42,"h":21.42,"l":21.42,"n":13,"o":21.42,"t":"2026-10-01T18:15:00Z","v":485,"vw":21.42},{"c":21.28,"h":21.359,"l":21.26,"n":16,"o":21.35,"t":"2026-10-01T18:30:00Z","v":4740,"vw":21.324543},{"c":21.4,"h":21.4,"l":21.4,"n":9,"o":21.4,"t":"2026-10-01T19:15:00Z","v":1550,"vw":21.4},{"c":21.575,"h":21.575,"l":21.575,"n":2,"o":21.575,"t":"2026-10-01T19:30:00Z","v":1000,"vw":21.575},{"c":21.62,"h":21.62,"l":21.515,"n":38,"o":21.515,"t":"2026-10-01T19:45:00Z","v":7908,"vw":21.611908},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-01T20:00:00Z","v":258,"vw":21.6},{"c":22.0118,"h":22.1,"l":21.89,"n":18,"o":22.05,"t":"2026-10-02T13:30:00Z","v":2322,"vw":21.949583},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-02T13:45:00Z","v":157,"vw":22.01},{"c":22.09,"h":22.35,"l":22.09,"n":4,"o":22.2209,"t":"2026-10-02T14:00:00Z","v":350,"vw":22.2203},{"c":22.045,"h":22.0999,"l":22.045,"n":7,"o":22.07,"t":"2026-10-02T14:15:00Z","v":564,"vw":22.081055},{"c":21.6,"h":21.9,"l":21.6,"n":10,"o":21.9,"t":"2026-10-02T15:00:00Z","v":616,"vw":21.808537},{"c":21.625,"h":21.625,"l":21.625,"n":1,"o":21.625,"t":"2026-10-02T15:30:00Z","v":499,"vw":21.625},{"c":21.515,"h":21.6,"l":21.515,"n":5,"o":21.6,"t":"2026-10-02T15:45:00Z","v":407,"vw":21.547692},{"c":21.505,"h":21.65,"l":21.505,"n":16,"o":21.6199,"t":"2026-10-02T16:00:00Z","v":2532,"vw":21.574907},{"c":21.92,"h":21.92,"l":21.92,"n":9,"o":21.92,"t":"2026-10-02T17:00:00Z","v":710,"vw":21.92},{"c":21.9811,"h":21.99,"l":21.9811,"n":3,"o":21.99,"t":"2026-10-02T17:15:00Z","v":585,"vw":21.986952},{"c":22.015,"h":22.015,"l":22.015,"n":1,"o":22.015,"t":"2026-10-02T17:30:00Z","v":500,"vw":22.015},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-02T17:45:00Z","v":301,"vw":22.12},{"c":22.4,"h":22.4,"l":22.35,"n":11,"o":22.35,"t":"2026-10-02T18:45:00Z","v":1626,"vw":22.38133},{"c":22.72,"h":22.72,"l":22.5,"n":10,"o":22.5,"t":"2026-10-02T19:00:00Z","v":1649,"vw":22.676835},{"c":22.96,"h":22.96,"l":22.83,"n":18,"o":22.83,"t":"2026-10-02T19:15:00Z","v":2911,"vw":22.864671},{"c":22.91,"h":22.95,"l":22.88,"n":5,"o":22.95,"t":"2026-10-02T19:30:00Z","v":511,"vw":22.92087},{"c":22.855,"h":22.87,"l":22.77,"n":25,"o":22.87,"t":"2026-10-02T19:45:00Z","v":1679,"vw":22.812745},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-10-02T20:00:00Z","v":1147,"vw":22.75},{"c":23.355,"h":23.74,"l":22.96,"n":31,"o":22.96,"t":"2026-10-05T13:30:00Z","v":3677,"vw":23.474372},{"c":23.125,"h":23.38,"l":23.125,"n":25,"o":23.27,"t":"2026-10-05T13:45:00Z","v":4211,"vw":23.246459},{"c":23.13,"h":23.13,"l":23.13,"n":3,"o":23.13,"t":"2026-10-05T14:00:00Z","v":450,"vw":23.13},{"c":22.86,"h":23.08,"l":22.8,"n":16,"o":23.08,"t":"2026-10-05T14:15:00Z","v":2160,"vw":22.840322},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-05T16:15:00Z","v":104,"vw":22.91},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-05T17:00:00Z","v":600,"vw":23.2},{"c":23.45,"h":23.45,"l":23.34,"n":14,"o":23.34,"t":"2026-10-05T17:45:00Z","v":1942,"vw":23.37268},{"c":23.57,"h":23.57,"l":23.57,"n":3,"o":23.57,"t":"2026-10-05T18:00:00Z","v":106,"vw":23.57},{"c":23.74,"h":23.74,"l":23.74,"n":7,"o":23.74,"t":"2026-10-05T18:15:00Z","v":1523,"vw":23.74},{"c":23.7056,"h":23.74,"l":23.7056,"n":8,"o":23.74,"t":"2026-10-05T18:45:00Z","v":1498,"vw":23.718783},{"c":23.645,"h":23.7,"l":23.645,"n":9,"o":23.7,"t":"2026-10-05T19:00:00Z","v":1021,"vw":23.680704},{"c":23.66,"h":23.66,"l":23.66,"n":4,"o":23.66,"t":"2026-10-05T19:15:00Z","v":127,"vw":23.66},{"c":23.59,"h":23.65,"l":23.59,"n":3,"o":23.62,"t":"2026-10-05T19:30:00Z","v":413,"vw":23.611792},{"c":23.58,"h":23.58,"l":23.501,"n":26,"o":23.5429,"t":"2026-10-05T19:45:00Z","v":2948,"vw":23.513188},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-05T20:00:00Z","v":133,"vw":23.6},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-06T08:00:00Z","v":185,"vw":23.8},{"c":23.73,"h":24.04,"l":23.73,"n":15,"o":24.04,"t":"2026-10-06T13:30:00Z","v":1244,"vw":23.859982},{"c":24.3806,"h":24.3806,"l":24.34,"n":4,"o":24.34,"t":"2026-10-06T14:00:00Z","v":335,"vw":24.367067},{"c":24.385,"h":24.385,"l":24.385,"n":1,"o":24.385,"t":"2026-10-06T14:30:00Z","v":100,"vw":24.385},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-10-06T15:00:00Z","v":200,"vw":24.38},{"c":24.48,"h":24.48,"l":24.4349,"n":2,"o":24.4349,"t":"2026-10-06T15:15:00Z","v":250,"vw":24.46196},{"c":24.09,"h":24.09,"l":23.97,"n":23,"o":24.02,"t":"2026-10-06T17:30:00Z","v":2387,"vw":24.041755},{"c":24.38,"h":24.38,"l":24.315,"n":9,"o":24.315,"t":"2026-10-06T19:45:00Z","v":731,"vw":24.352718},{"c":24.27,"h":24.27,"l":24.27,"n":3,"o":24.27,"t":"2026-10-06T20:00:00Z","v":611,"vw":24.27},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-10-07T13:30:00Z","v":102,"vw":23.4},{"c":23.4499,"h":23.52,"l":23.4,"n":3,"o":23.52,"t":"2026-10-07T13:45:00Z","v":750,"vw":23.46796},{"c":23.7,"h":23.7,"l":23.7,"n":4,"o":23.7,"t":"2026-10-07T20:00:00Z","v":119,"vw":23.7},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-08T14:45:00Z","v":165,"vw":23.95},{"c":23.49,"h":23.49,"l":23.23,"n":11,"o":23.245,"t":"2026-10-08T17:00:00Z","v":934,"vw":23.265837},{"c":23.3501,"h":23.49,"l":23.3501,"n":6,"o":23.49,"t":"2026-10-08T17:30:00Z","v":1195,"vw":23.467079},{"c":23.38,"h":23.38,"l":23.37,"n":2,"o":23.37,"t":"2026-10-08T18:00:00Z","v":650,"vw":23.371538},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-08T18:30:00Z","v":100,"vw":23.3},{"c":23.24,"h":23.25,"l":23.24,"n":4,"o":23.25,"t":"2026-10-08T19:30:00Z","v":335,"vw":23.243344},{"c":23.26,"h":23.26,"l":23.22,"n":9,"o":23.24,"t":"2026-10-08T19:45:00Z","v":926,"vw":23.244519},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-08T20:00:00Z","v":119,"vw":23.2},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-09T13:45:00Z","v":100,"vw":23.35},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-09T16:45:00Z","v":500,"vw":23.21},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-09T17:00:00Z","v":100,"vw":23.22},{"c":23.54,"h":23.54,"l":23.54,"n":3,"o":23.54,"t":"2026-10-09T17:45:00Z","v":361,"vw":23.54},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-09T20:00:00Z","v":119,"vw":23.58},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-10-12T13:30:00Z","v":111,"vw":24.04},{"c":24.528,"h":24.528,"l":24.528,"n":2,"o":24.528,"t":"2026-10-12T15:00:00Z","v":393,"vw":24.528},{"c":24.7,"h":24.85,"l":24.57,"n":15,"o":24.85,"t":"2026-10-12T15:15:00Z","v":1691,"vw":24.668899},{"c":24.6,"h":24.6,"l":24.58,"n":2,"o":24.58,"t":"2026-10-12T15:30:00Z","v":225,"vw":24.591111},{"c":24.64,"h":24.655,"l":24.619,"n":3,"o":24.619,"t":"2026-10-12T15:45:00Z","v":500,"vw":24.6448},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-12T16:00:00Z","v":2000,"vw":24.75},{"c":24.88,"h":24.88,"l":24.875,"n":4,"o":24.875,"t":"2026-10-12T16:15:00Z","v":495,"vw":24.876229},{"c":24.8249,"h":24.8249,"l":24.8249,"n":1,"o":24.8249,"t":"2026-10-12T16:30:00Z","v":150,"vw":24.8249},{"c":24.88,"h":24.88,"l":24.88,"n":7,"o":24.88,"t":"2026-10-12T16:45:00Z","v":1000,"vw":24.88},{"c":24.935,"h":24.935,"l":24.93,"n":2,"o":24.93,"t":"2026-10-12T17:00:00Z","v":525,"vw":24.93119},{"c":24.89,"h":24.89,"l":24.89,"n":5,"o":24.89,"t":"2026-10-12T17:15:00Z","v":1000,"vw":24.89},{"c":24.98,"h":24.98,"l":24.98,"n":11,"o":24.98,"t":"2026-10-12T17:30:00Z","v":753,"vw":24.98},{"c":25.0151,"h":25.0151,"l":24.995,"n":5,"o":24.995,"t":"2026-10-12T17:45:00Z","v":314,"vw":25.005092},{"c":25.12,"h":25.13,"l":24.97,"n":27,"o":24.98,"t":"2026-10-12T18:00:00Z","v":4410,"vw":25.018081},{"c":24.84,"h":24.84,"l":24.84,"n":3,"o":24.84,"t":"2026-10-12T19:00:00Z","v":393,"vw":24.84},{"c":24.865,"h":24.865,"l":24.83,"n":4,"o":24.83,"t":"2026-10-12T19:15:00Z","v":384,"vw":24.848971},{"c":24.875,"h":24.9699,"l":24.875,"n":12,"o":24.92,"t":"2026-10-12T19:30:00Z","v":2522,"vw":24.926109},{"c":24.76,"h":24.76,"l":24.76,"n":2,"o":24.76,"t":"2026-10-12T20:00:00Z","v":992,"vw":24.76},{"c":24.53,"h":24.53,"l":24.53,"n":3,"o":24.53,"t":"2026-10-13T13:15:00Z","v":217,"vw":24.53},{"c":24.8281,"h":24.8281,"l":24.8,"n":4,"o":24.8,"t":"2026-10-13T13:30:00Z","v":450,"vw":24.809367},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-13T13:45:00Z","v":500,"vw":24.46},{"c":24.85,"h":24.85,"l":24.7701,"n":4,"o":24.7701,"t":"2026-10-13T18:45:00Z","v":1140,"vw":24.840311},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-10-13T20:00:00Z","v":134,"vw":24.83},{"c":24.3,"h":24.3,"l":24,"n":5,"o":24,"t":"2026-10-14T13:30:00Z","v":960,"vw":24.035294},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-14T13:45:00Z","v":424,"vw":24},{"c":23.845,"h":23.845,"l":23.845,"n":1,"o":23.845,"t":"2026-10-14T15:00:00Z","v":275,"vw":23.845},{"c":24.1556,"h":24.1556,"l":24.041,"n":2,"o":24.041,"t":"2026-10-14T15:45:00Z","v":1351,"vw":24.062207},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-14T16:00:00Z","v":470,"vw":24.2},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-14T17:30:00Z","v":119,"vw":24.27},{"c":24.33,"h":24.33,"l":24.24,"n":6,"o":24.24,"t":"2026-10-14T18:00:00Z","v":836,"vw":24.312218},{"c":24.231,"h":24.231,"l":24.231,"n":1,"o":24.231,"t":"2026-10-14T18:15:00Z","v":100,"vw":24.231},{"c":24.15,"h":24.19,"l":24.15,"n":2,"o":24.19,"t":"2026-10-14T19:00:00Z","v":530,"vw":24.161321},{"c":24.32,"h":24.32,"l":24.32,"n":2,"o":24.32,"t":"2026-10-14T20:00:00Z","v":117,"vw":24.32},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-15T13:30:00Z","v":100,"vw":24.1},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-15T14:00:00Z","v":553,"vw":24.48},{"c":25.13,"h":25.185,"l":25.13,"n":10,"o":25.13,"t":"2026-10-15T15:15:00Z","v":1905,"vw":25.155698},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-15T15:30:00Z","v":300,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-15T16:00:00Z","v":100,"vw":25},{"c":25.32,"h":25.32,"l":25.18,"n":4,"o":25.18,"t":"2026-10-15T16:15:00Z","v":635,"vw":25.275836},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-15T17:00:00Z","v":110,"vw":25.49},{"c":25.3727,"h":25.399,"l":25.3727,"n":2,"o":25.399,"t":"2026-10-15T17:15:00Z","v":400,"vw":25.38585},{"c":25.4,"h":25.4,"l":25.4,"n":2,"o":25.4,"t":"2026-10-15T17:30:00Z","v":201,"vw":25.4},{"c":25.5717,"h":25.5717,"l":25.5717,"n":1,"o":25.5717,"t":"2026-10-15T17:45:00Z","v":3342,"vw":25.5717},{"c":25.7799,"h":25.7799,"l":25.7799,"n":3,"o":25.7799,"t":"2026-10-15T18:15:00Z","v":142,"vw":25.7799},{"c":25.54,"h":25.54,"l":25.54,"n":4,"o":25.54,"t":"2026-10-15T18:30:00Z","v":1400,"vw":25.54},{"c":25.54,"h":25.54,"l":25.54,"n":5,"o":25.54,"t":"2026-10-15T18:45:00Z","v":1101,"vw":25.54},{"c":25.47,"h":25.52,"l":25.47,"n":5,"o":25.52,"t":"2026-10-15T19:00:00Z","v":1082,"vw":25.474643},{"c":25.37,"h":25.44,"l":25.37,"n":6,"o":25.44,"t":"2026-10-15T19:15:00Z","v":1703,"vw":25.430345},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-15T20:00:00Z","v":1038,"vw":25.38},{"c":26.04,"h":26.04,"l":25.78,"n":12,"o":25.78,"t":"2026-10-16T13:30:00Z","v":2609,"vw":25.890184},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-10-16T14:00:00Z","v":115,"vw":26.22},{"c":26.23,"h":26.23,"l":26.23,"n":4,"o":26.23,"t":"2026-10-16T14:15:00Z","v":103,"vw":26.23},{"c":26.12,"h":26.12,"l":26.0976,"n":5,"o":26.0976,"t":"2026-10-16T14:30:00Z","v":730,"vw":26.105178},{"c":26.12,"h":26.2,"l":26.12,"n":6,"o":26.2,"t":"2026-10-16T14:45:00Z","v":784,"vw":26.176676},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-10-16T15:00:00Z","v":100,"vw":26.23},{"c":26.13,"h":26.18,"l":26.13,"n":5,"o":26.18,"t":"2026-10-16T15:30:00Z","v":350,"vw":26.155},{"c":26.13,"h":26.13,"l":25.95,"n":6,"o":25.95,"t":"2026-10-16T16:00:00Z","v":442,"vw":26.016792},{"c":26.16,"h":26.16,"l":26.15,"n":4,"o":26.15,"t":"2026-10-16T16:45:00Z","v":599,"vw":26.152},{"c":26.012,"h":26.012,"l":26.012,"n":2,"o":26.012,"t":"2026-10-16T17:15:00Z","v":896,"vw":26.012},{"c":26.085,"h":26.085,"l":26.085,"n":3,"o":26.085,"t":"2026-10-16T17:30:00Z","v":959,"vw":26.085},{"c":26.115,"h":26.115,"l":26.115,"n":3,"o":26.115,"t":"2026-10-16T18:00:00Z","v":383,"vw":26.115},{"c":26.12,"h":26.12,"l":26.12,"n":6,"o":26.12,"t":"2026-10-16T18:15:00Z","v":3000,"vw":26.12},{"c":26.2302,"h":26.47,"l":26.23,"n":24,"o":26.38,"t":"2026-10-16T18:45:00Z","v":2428,"vw":26.368652},{"c":26.38,"h":26.38,"l":26.2805,"n":4,"o":26.2805,"t":"2026-10-16T19:00:00Z","v":1416,"vw":26.35413},{"c":26.41,"h":26.53,"l":26.41,"n":13,"o":26.48,"t":"2026-10-16T19:15:00Z","v":1170,"vw":26.479063},{"c":26.505,"h":26.53,"l":26.48,"n":14,"o":26.5078,"t":"2026-10-16T19:45:00Z","v":1755,"vw":26.492666},{"c":26.39,"h":26.39,"l":26.39,"n":2,"o":26.39,"t":"2026-10-16T20:00:00Z","v":1011,"vw":26.39},{"c":26.46,"h":27.19,"l":26.46,"n":36,"o":27.19,"t":"2026-10-19T13:30:00Z","v":3042,"vw":27.031914},{"c":26.62,"h":26.62,"l":26.61,"n":4,"o":26.61,"t":"2026-10-19T13:45:00Z","v":695,"vw":26.616229},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-19T14:15:00Z","v":313,"vw":26.76},{"c":26.82,"h":26.82,"l":26.75,"n":14,"o":26.75,"t":"2026-10-19T15:00:00Z","v":2702,"vw":26.755989},{"c":26.915,"h":27.0691,"l":26.915,"n":3,"o":26.9455,"t":"2026-10-19T15:15:00Z","v":2250,"vw":26.923882},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-19T15:30:00Z","v":339,"vw":27.01},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-19T15:45:00Z","v":122,"vw":26.8},{"c":26.9281,"h":26.9281,"l":26.9,"n":4,"o":26.9,"t":"2026-10-19T16:30:00Z","v":1192,"vw":26.925312},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-19T16:45:00Z","v":545,"vw":26.8},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-10-19T17:45:00Z","v":377,"vw":26.99},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-10-19T18:00:00Z","v":501,"vw":27.2},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-19T18:15:00Z","v":100,"vw":27.24},{"c":27.24,"h":27.24,"l":27.24,"n":2,"o":27.24,"t":"2026-10-19T19:15:00Z","v":200,"vw":27.24},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-10-19T19:45:00Z","v":200,"vw":26.91},{"c":26.64,"h":26.64,"l":26.64,"n":4,"o":26.64,"t":"2026-10-20T13:30:00Z","v":198,"vw":26.64},{"c":27.2501,"h":27.27,"l":27.2501,"n":16,"o":27.27,"t":"2026-10-20T14:00:00Z","v":2501,"vw":27.252443},{"c":27.69,"h":27.73,"l":27.47,"n":31,"o":27.47,"t":"2026-10-20T14:15:00Z","v":3342,"vw":27.51146},{"c":27.87,"h":27.87,"l":27.71,"n":12,"o":27.8398,"t":"2026-10-20T14:30:00Z","v":1632,"vw":27.814058},{"c":27.81,"h":27.81,"l":27.81,"n":3,"o":27.81,"t":"2026-10-20T14:45:00Z","v":103,"vw":27.81},{"c":27.47,"h":27.81,"l":27.47,"n":20,"o":27.81,"t":"2026-10-20T15:00:00Z","v":3264,"vw":27.721342},{"c":27.47,"h":27.47,"l":27.47,"n":2,"o":27.47,"t":"2026-10-20T15:30:00Z","v":288,"vw":27.47},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-10-20T16:15:00Z","v":183,"vw":27.4},{"c":27.4,"h":27.41,"l":27.4,"n":16,"o":27.41,"t":"2026-10-20T16:30:00Z","v":4181,"vw":27.404004},{"c":27.31,"h":27.31,"l":27.31,"n":3,"o":27.31,"t":"2026-10-20T17:00:00Z","v":200,"vw":27.31},{"c":27.2642,"h":27.315,"l":27.25,"n":4,"o":27.2766,"t":"2026-10-20T17:15:00Z","v":400,"vw":27.27645},{"c":27.4,"h":27.4,"l":27.29,"n":5,"o":27.29,"t":"2026-10-20T17:45:00Z","v":378,"vw":27.329286},{"c":27.07,"h":27.19,"l":27.07,"n":6,"o":27.125,"t":"2026-10-20T19:30:00Z","v":2795,"vw":27.12278},{"c":26.94,"h":27.0634,"l":26.94,"n":8,"o":26.951,"t":"2026-10-20T19:45:00Z","v":725,"vw":26.965967},{"c":27.12,"h":27.12,"l":27.12,"n":2,"o":27.12,"t":"2026-10-20T20:00:00Z","v":326,"vw":27.12},{"c":26.875,"h":27.11,"l":26.55,"n":27,"o":26.62,"t":"2026-10-21T13:30:00Z","v":5516,"vw":26.975613},{"c":26.77,"h":26.77,"l":26.77,"n":3,"o":26.77,"t":"2026-10-21T13:45:00Z","v":102,"vw":26.77},{"c":26.645,"h":26.645,"l":26.645,"n":2,"o":26.645,"t":"2026-10-21T14:00:00Z","v":708,"vw":26.645},{"c":26.73,"h":26.73,"l":26.72,"n":3,"o":26.72,"t":"2026-10-21T14:15:00Z","v":380,"vw":26.72274},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-21T15:00:00Z","v":180,"vw":26.46},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-21T18:15:00Z","v":100,"vw":26.88},{"c":26.5847,"h":26.5847,"l":26.5847,"n":2,"o":26.5847,"t":"2026-10-21T19:00:00Z","v":315,"vw":26.5847},{"c":27.12,"h":27.12,"l":27.05,"n":6,"o":27.05,"t":"2026-10-21T19:30:00Z","v":1300,"vw":27.087134},{"c":26.4,"h":26.4,"l":26.22,"n":12,"o":26.22,"t":"2026-10-22T13:30:00Z","v":1672,"vw":26.36586},{"c":26.44,"h":26.46,"l":26.44,"n":5,"o":26.45,"t":"2026-10-22T14:00:00Z","v":399,"vw":26.45},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T15:15:00Z","v":124,"vw":25.7},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-22T15:30:00Z","v":100,"vw":25.73},{"c":25.8301,"h":25.98,"l":25.7,"n":8,"o":25.7,"t":"2026-10-22T15:45:00Z","v":2301,"vw":25.840336},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-22T16:15:00Z","v":101,"vw":26.01},{"c":25.9599,"h":25.9599,"l":25.88,"n":6,"o":25.88,"t":"2026-10-22T16:45:00Z","v":684,"vw":25.939925},{"c":25.96,"h":26.005,"l":25.96,"n":5,"o":26.005,"t":"2026-10-22T17:00:00Z","v":399,"vw":25.977578},{"c":25.98,"h":25.98,"l":25.98,"n":4,"o":25.98,"t":"2026-10-22T17:15:00Z","v":300,"vw":25.98},{"c":26.42,"h":26.42,"l":26.35,"n":6,"o":26.35,"t":"2026-10-22T19:00:00Z","v":800,"vw":26.38576},{"c":26.36,"h":26.36,"l":26.36,"n":3,"o":26.36,"t":"2026-10-22T19:15:00Z","v":300,"vw":26.36},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-10-22T19:30:00Z","v":100,"vw":26.36},{"c":26.06,"h":26.06,"l":25.86,"n":7,"o":26.01,"t":"2026-10-23T13:30:00Z","v":475,"vw":25.96661},{"c":26.44,"h":26.44,"l":26.44,"n":9,"o":26.44,"t":"2026-10-23T15:15:00Z","v":438,"vw":26.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3852467058828142,"strike":46.92598823515574,"iv":1.3387715751649882,"gamma":0.019313889914111284,"theta":-0.029728607656320016,"vega":0.012794189394203369,"rho":0.0017133242335058583,"breakevenPct":78.93810492072072},{"delta":0.15,"premium":0.4325257990589648,"strike":34.774226028231055,"iv":0.8399021735858789,"gamma":0.037894331736380966,"theta":-0.025843144520577344,"vega":0.017112429275967327,"rho":0.002666687003720165,"breakevenPct":33.15715517129355},{"delta":0.2,"premium":0.5292816744186465,"strike":31.914366511627072,"iv":0.7060916276628335,"gamma":0.05396632159638022,"theta":-0.02631799962752766,"vega":0.020573506579789125,"rho":0.0035864758573432155,"breakevenPct":22.706687541776528},{"delta":0.25,"premium":0.6535383115382335,"strike":30.476411256411776,"iv":0.6509817964260265,"gamma":0.06640656845792092,"theta":-0.02758504685768098,"vega":0.023260102867689973,"rho":0.0045084201195756445,"breakevenPct":17.73808459890321},{"delta":0.3,"premium":0.8338676671214189,"strike":29.63710777626194,"iv":0.6509941336971351,"gamma":0.07252332878581173,"theta":-0.030224147339699862,"vega":0.025343519781718966,"rho":0.005395434987914544,"breakevenPct":15.245746760148846},{"delta":0.35,"premium":1.0363705972434916,"strike":28.94946401225115,"iv":0.6622333843797855,"gamma":0.0763093415007657,"theta":-0.03291516079632465,"vega":0.027075803981623275,"rho":0.006253074406924194,"breakevenPct":13.410872199298932},{"delta":0.4,"premium":1.2086523736600308,"strike":28.18376722817764,"iv":0.6384967840735069,"gamma":0.08251148545176111,"theta":-0.03314486983154671,"vega":0.02822434915773354,"rho":0.007132026354295936,"breakevenPct":11.16648866050556},{"delta":0.45,"premium":1.4049560853199499,"strike":27.523212045169384,"iv":0.6232642409033877,"gamma":0.08633626097867002,"theta":-0.0332,"vega":0.02883375156838143,"rho":0.007994112942738107,"breakevenPct":9.410620765844678},{"delta":0.5,"premium":1.619750283768445,"strike":26.905788876276958,"iv":0.6130732122587969,"gamma":0.08869273552780932,"theta":-0.03317173666288309,"vega":0.029143473325766174,"rho":0.008843752604778685,"breakevenPct":7.887818305769293},{"delta":0.55,"premium":1.8893303064699207,"strike":26.338251986379113,"iv":0.6147190692395006,"gamma":0.08744415437003406,"theta":-0.03300147559591373,"vega":0.028802951191827467,"rho":0.009657615557980932,"breakevenPct":6.7609012588843935},{"delta":0.6,"premium":2.177116704805492,"strike":25.76887871853547,"iv":0.615191533180778,"gamma":0.08535949656750572,"theta":-0.03241464530892448,"vega":0.028137757437070938,"rho":0.01045903934491723,"breakevenPct":5.695897970275948},{"delta":0.65,"premium":2.491762013729977,"strike":25.19679633867277,"iv":0.6139329519450801,"gamma":0.08204141876430206,"theta":-0.031213272311212816,"vega":0.026993592677345538,"rho":0.011242112282609712,"breakevenPct":4.722232800312957},{"delta":0.7,"premium":2.8606356968215154,"strike":24.599022004889978,"iv":0.6141415647921761,"gamma":0.07681002444987775,"theta":-0.02943667481662592,"vega":0.025276772616136922,"rho":0.011985771528183179,"breakevenPct":3.856496602539679},{"delta":0.75,"premium":3.2655393053016453,"strike":23.981718464351005,"iv":0.6162005484460694,"gamma":0.07043126142595978,"theta":-0.027379890310786106,"vega":0.023245155393053017,"rho":0.012703167330611017,"breakevenPct":3.0531685690342263},{"delta":0.8,"premium":4.0425045703839135,"strike":23.06764168190128,"iv":0.6712279707495431,"gamma":0.05699433272394879,"theta":-0.026374405850091407,"vega":0.020502925045703835,"rho":0.013146394044448924,"breakevenPct":2.5345924821678962},{"delta":0.85,"premium":4.530984042553191,"strike":22.3843085106383,"iv":0.6429761968085107,"gamma":0.04867327127659575,"theta":-0.021436037234042554,"vega":0.01685212765957447,"rho":0.013805568923899803,"breakevenPct":1.797626903144815},{"delta":0.9,"premium":5.150978473581214,"strike":21.587084148727985,"iv":0.6156152641878669,"gamma":0.03840176125244619,"theta":-0.01604637964774951,"vega":0.012676712328767124,"rho":0.014367152231798564,"breakevenPct":1.1273170284008933}],"put":[{"delta":0.1,"premium":0.407434697733153,"strike":18.946081863989182,"iv":1.0591607772986484,"gamma":0.023331111345333486,"theta":-0.023234624612053938,"vega":0.012836028740519222,"rho":-0.0024081395595623597,"breakevenPct":29.884087873464345},{"delta":0.15,"premium":0.5351635167821103,"strike":20.979231260285424,"iv":0.8748038351121177,"gamma":0.03717140446737227,"theta":-0.02424431159690607,"vega":0.01650287992044229,"rho":-0.0035568693015614254,"breakevenPct":22.67750475225676},{"delta":0.2,"premium":0.683175922364815,"strike":22.294897087687243,"iv":0.7869101787044009,"gamma":0.04990162900248889,"theta":-0.02588006438571005,"vega":0.01976817612234025,"rho":-0.00471882757580821,"breakevenPct":18.26126639439324},{"delta":0.25,"premium":0.8311883279475195,"strike":23.610562915089062,"iv":0.6990165222966842,"gamma":0.06263185353760549,"theta":-0.027515817174514026,"vega":0.023033472324238205,"rho":-0.005880785850054994,"breakevenPct":13.84502803652972},{"delta":0.3,"premium":1.0293859649122807,"strike":24.475033738191634,"iv":0.6652094466936572,"gamma":0.07100782726045884,"theta":-0.029092577597840757,"vega":0.025330094466936574,"rho":-0.007071728832017788,"breakevenPct":11.32508406475283},{"delta":0.35,"premium":1.2609890109890112,"strike":25.135531135531135,"iv":0.6566542124542124,"gamma":0.0768047619047619,"theta":-0.03055750915750916,"vega":0.027043956043956045,"rho":-0.008282887341978079,"breakevenPct":9.702942040309667},{"delta":0.4,"premium":1.5357142857142858,"strike":25.746031746031747,"iv":0.6568984126984128,"gamma":0.07997936507936508,"theta":-0.03171746031746032,"vega":0.028142857142857143,"rho":-0.009522182733209227,"breakevenPct":8.432989938284946},{"delta":0.45,"premium":1.8698243412797995,"strike":26.366373902133,"iv":0.665426599749059,"gamma":0.0808603513174404,"theta":-0.0327861982434128,"vega":0.0288198243412798,"rho":-0.010802777545103207,"breakevenPct":7.3504176972269315},{"delta":0.5,"premium":2.246235884567127,"strike":26.993726474278546,"iv":0.6798557089084066,"gamma":0.08010752823086575,"theta":-0.03378996235884567,"vega":0.02919623588456713,"rho":-0.01211279112240085,"breakevenPct":6.401321521515064},{"delta":0.55,"premium":2.6089218158890297,"strike":27.624211853720052,"iv":0.6721973518284994,"gamma":0.080037578814628,"theta":-0.032801261034047915,"vega":0.028825472887767968,"rho":-0.013414831549399204,"breakevenPct":5.388464304723823},{"delta":0.6,"premium":3.059157650695518,"strike":28.312210200927357,"iv":0.6752115919629057,"gamma":0.07797063369397218,"theta":-0.03198145285935085,"vega":0.028194126738794435,"rho":-0.014781373454316607,"breakevenPct":4.489211232103484},{"delta":0.65,"premium":3.6257172131147546,"strike":29.075136612021858,"iv":0.6902464480874317,"gamma":0.07318442622950819,"theta":-0.03115437158469945,"vega":0.02710464480874317,"rho":-0.016233559014684033,"breakevenPct":3.746522697023058},{"delta":0.7,"premium":4.086782786885245,"strike":29.758196721311474,"iv":0.6724868852459017,"gamma":0.0703155737704918,"theta":-0.028012295081967217,"vega":0.025328688524590165,"rho":-0.01760782263148699,"breakevenPct":2.9069064507328735},{"delta":0.75,"premium":4.8292194092827,"strike":30.68143459915612,"iv":0.6816004219409283,"gamma":0.06357594936708862,"theta":-0.025605274261603375,"vega":0.023200843881856538,"rho":-0.019194333393507443,"breakevenPct":2.223089296999185},{"delta":0.8,"premium":6.047035175879397,"strike":32.052261306532664,"iv":0.7084772864321608,"gamma":0.053534170854271354,"theta":-0.022509648241206028,"vega":0.02018502512562814,"rho":-0.02114488837542989,"breakevenPct":1.6443792335353102},{"delta":0.85,"premium":7.403819095477385,"strike":33.55979899497487,"iv":0.7366682412060301,"gamma":0.04298140703517589,"theta":-0.018941809045226132,"vega":0.016868442211055282,"rho":-0.02320262973938194,"breakevenPct":1.0742061289807672}]},"raw":{"call":[{"delta":0.1,"premium":0.3852467058828142,"strike":46.92598823515574,"iv":1.3387715751649882,"gamma":0.019313889914111284,"theta":-0.029728607656320016,"vega":0.012794189394203369,"rho":0.0017133242335058583,"breakevenPct":78.93810492072072},{"delta":0.15,"premium":0.4325257990589648,"strike":34.774226028231055,"iv":0.8399021735858789,"gamma":0.037894331736380966,"theta":-0.025843144520577344,"vega":0.017112429275967327,"rho":0.002666687003720165,"breakevenPct":33.15715517129355},{"delta":0.2,"premium":0.5292816744186465,"strike":31.914366511627072,"iv":0.7060916276628335,"gamma":0.05396632159638022,"theta":-0.02631799962752766,"vega":0.020573506579789125,"rho":0.0035864758573432155,"breakevenPct":22.706687541776528},{"delta":0.25,"premium":0.6535383115382335,"strike":30.476411256411776,"iv":0.6509817964260265,"gamma":0.06640656845792092,"theta":-0.02758504685768098,"vega":0.023260102867689973,"rho":0.0045084201195756445,"breakevenPct":17.73808459890321},{"delta":0.3,"premium":0.8338676671214189,"strike":29.63710777626194,"iv":0.6509941336971351,"gamma":0.07252332878581173,"theta":-0.030224147339699862,"vega":0.025343519781718966,"rho":0.005395434987914544,"breakevenPct":15.245746760148846},{"delta":0.35,"premium":1.0363705972434916,"strike":28.94946401225115,"iv":0.6622333843797855,"gamma":0.0763093415007657,"theta":-0.03291516079632465,"vega":0.027075803981623275,"rho":0.006253074406924194,"breakevenPct":13.410872199298932},{"delta":0.4,"premium":1.2086523736600308,"strike":28.18376722817764,"iv":0.6384967840735069,"gamma":0.08251148545176111,"theta":-0.03314486983154671,"vega":0.02822434915773354,"rho":0.007132026354295936,"breakevenPct":11.16648866050556},{"delta":0.45,"premium":1.4049560853199499,"strike":27.523212045169384,"iv":0.6232642409033877,"gamma":0.08633626097867002,"theta":-0.0332,"vega":0.02883375156838143,"rho":0.007994112942738107,"breakevenPct":9.410620765844678},{"delta":0.5,"premium":1.619750283768445,"strike":26.905788876276958,"iv":0.6130732122587969,"gamma":0.08869273552780932,"theta":-0.03317173666288309,"vega":0.029143473325766174,"rho":0.008843752604778685,"breakevenPct":7.887818305769293},{"delta":0.55,"premium":1.8893303064699207,"strike":26.338251986379113,"iv":0.6147190692395006,"gamma":0.08744415437003406,"theta":-0.03300147559591373,"vega":0.028802951191827467,"rho":0.009657615557980932,"breakevenPct":6.7609012588843935},{"delta":0.6,"premium":2.177116704805492,"strike":25.76887871853547,"iv":0.615191533180778,"gamma":0.08535949656750572,"theta":-0.03241464530892448,"vega":0.028137757437070938,"rho":0.01045903934491723,"breakevenPct":5.695897970275948},{"delta":0.65,"premium":2.491762013729977,"strike":25.19679633867277,"iv":0.6139329519450801,"gamma":0.08204141876430206,"theta":-0.031213272311212816,"vega":0.026993592677345538,"rho":0.011242112282609712,"breakevenPct":4.722232800312957},{"delta":0.7,"premium":2.8606356968215154,"strike":24.599022004889978,"iv":0.6141415647921761,"gamma":0.07681002444987775,"theta":-0.02943667481662592,"vega":0.025276772616136922,"rho":0.011985771528183179,"breakevenPct":3.856496602539679},{"delta":0.75,"premium":3.2655393053016453,"strike":23.981718464351005,"iv":0.6162005484460694,"gamma":0.07043126142595978,"theta":-0.027379890310786106,"vega":0.023245155393053017,"rho":0.012703167330611017,"breakevenPct":3.0531685690342263},{"delta":0.8,"premium":4.0425045703839135,"strike":23.06764168190128,"iv":0.6712279707495431,"gamma":0.05699433272394879,"theta":-0.026374405850091407,"vega":0.020502925045703835,"rho":0.013146394044448924,"breakevenPct":2.5345924821678962},{"delta":0.85,"premium":4.530984042553191,"strike":22.3843085106383,"iv":0.6429761968085107,"gamma":0.04867327127659575,"theta":-0.021436037234042554,"vega":0.01685212765957447,"rho":0.013805568923899803,"breakevenPct":1.797626903144815},{"delta":0.9,"premium":5.150978473581214,"strike":21.587084148727985,"iv":0.6156152641878669,"gamma":0.03840176125244619,"theta":-0.01604637964774951,"vega":0.012676712328767124,"rho":0.014367152231798564,"breakevenPct":1.1273170284008933}],"put":[{"delta":0.1,"premium":0.407434697733153,"strike":18.946081863989182,"iv":1.0591607772986484,"gamma":0.023331111345333486,"theta":-0.023234624612053938,"vega":0.012836028740519222,"rho":-0.0024081395595623597,"breakevenPct":29.884087873464345},{"delta":0.15,"premium":0.5351635167821103,"strike":20.979231260285424,"iv":0.8748038351121177,"gamma":0.03717140446737227,"theta":-0.02424431159690607,"vega":0.01650287992044229,"rho":-0.0035568693015614254,"breakevenPct":22.67750475225676},{"delta":0.2,"premium":0.683175922364815,"strike":22.294897087687243,"iv":0.7869101787044009,"gamma":0.04990162900248889,"theta":-0.02588006438571005,"vega":0.01976817612234025,"rho":-0.00471882757580821,"breakevenPct":18.26126639439324},{"delta":0.25,"premium":0.8311883279475195,"strike":23.610562915089062,"iv":0.6990165222966842,"gamma":0.06263185353760549,"theta":-0.027515817174514026,"vega":0.023033472324238205,"rho":-0.005880785850054994,"breakevenPct":13.84502803652972},{"delta":0.3,"premium":1.0293859649122807,"strike":24.475033738191634,"iv":0.6652094466936572,"gamma":0.07100782726045884,"theta":-0.029092577597840757,"vega":0.025330094466936574,"rho":-0.007071728832017788,"breakevenPct":11.32508406475283},{"delta":0.35,"premium":1.2609890109890112,"strike":25.135531135531135,"iv":0.6566542124542124,"gamma":0.0768047619047619,"theta":-0.03055750915750916,"vega":0.027043956043956045,"rho":-0.008282887341978079,"breakevenPct":9.702942040309667},{"delta":0.4,"premium":1.5357142857142858,"strike":25.746031746031747,"iv":0.6568984126984128,"gamma":0.07997936507936508,"theta":-0.03171746031746032,"vega":0.028142857142857143,"rho":-0.009522182733209227,"breakevenPct":8.432989938284946},{"delta":0.45,"premium":1.8698243412797995,"strike":26.366373902133,"iv":0.665426599749059,"gamma":0.0808603513174404,"theta":-0.0327861982434128,"vega":0.0288198243412798,"rho":-0.010802777545103207,"breakevenPct":7.3504176972269315},{"delta":0.5,"premium":2.246235884567127,"strike":26.993726474278546,"iv":0.6798557089084066,"gamma":0.08010752823086575,"theta":-0.03378996235884567,"vega":0.02919623588456713,"rho":-0.01211279112240085,"breakevenPct":6.401321521515064},{"delta":0.55,"premium":2.6089218158890297,"strike":27.624211853720052,"iv":0.6721973518284994,"gamma":0.080037578814628,"theta":-0.032801261034047915,"vega":0.028825472887767968,"rho":-0.013414831549399204,"breakevenPct":5.388464304723823},{"delta":0.6,"premium":3.059157650695518,"strike":28.312210200927357,"iv":0.6752115919629057,"gamma":0.07797063369397218,"theta":-0.03198145285935085,"vega":0.028194126738794435,"rho":-0.014781373454316607,"breakevenPct":4.489211232103484},{"delta":0.65,"premium":3.6257172131147546,"strike":29.075136612021858,"iv":0.6902464480874317,"gamma":0.07318442622950819,"theta":-0.03115437158469945,"vega":0.02710464480874317,"rho":-0.016233559014684033,"breakevenPct":3.746522697023058},{"delta":0.7,"premium":4.086782786885245,"strike":29.758196721311474,"iv":0.6724868852459017,"gamma":0.0703155737704918,"theta":-0.028012295081967217,"vega":0.025328688524590165,"rho":-0.01760782263148699,"breakevenPct":2.9069064507328735},{"delta":0.75,"premium":4.8292194092827,"strike":30.68143459915612,"iv":0.6816004219409283,"gamma":0.06357594936708862,"theta":-0.025605274261603375,"vega":0.023200843881856538,"rho":-0.019194333393507443,"breakevenPct":2.223089296999185},{"delta":0.8,"premium":6.047035175879397,"strike":32.052261306532664,"iv":0.7084772864321608,"gamma":0.053534170854271354,"theta":-0.022509648241206028,"vega":0.02018502512562814,"rho":-0.02114488837542989,"breakevenPct":1.6443792335353102},{"delta":0.85,"premium":7.403819095477385,"strike":33.55979899497487,"iv":0.7366682412060301,"gamma":0.04298140703517589,"theta":-0.018941809045226132,"vega":0.016868442211055282,"rho":-0.02320262973938194,"breakevenPct":1.0742061289807672}]}},"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"}}