{"symbol":"MYY","url":"https://intraalpha.com/companies/MYY","capturedAt":"2026-10-22T23:45:41.557Z","state":"partial","quote":{"symbol":"MYY","last_price":15.9221,"prev_close":15.791,"regular_close":15.9221,"change":0.1311,"change_pct":0.8302,"regular_change":0.1311,"regular_change_pct":0.8302,"extended_change":0,"extended_change_pct":0,"bid":15.81,"ask":15.93,"bid_size":13500,"ask_size":13500,"volume":1382,"vwap":15.936393,"open":15.97,"high":15.97,"low":15.91,"close":15.9221,"trade_count":33,"last_trade_at":"2026-10-22T22:30:00.004183196Z","last_quote_at":"2026-10-22T23:44:42.536465859Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:39.057051158-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:53.436Z","bars":[{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-15T13:50:00Z","v":125,"vw":16.03},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-15T14:55:00Z","v":235,"vw":15.92},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-15T15:10:00Z","v":100,"vw":15.9},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-15T19:05:00Z","v":100,"vw":15.89},{"c":15.88,"h":15.88,"l":15.86,"n":6,"o":15.86,"t":"2026-10-15T19:25:00Z","v":1324,"vw":15.868313},{"c":15.8228,"h":15.8228,"l":15.8228,"n":2,"o":15.8228,"t":"2026-10-16T14:20:00Z","v":127,"vw":15.8228},{"c":15.8328,"h":15.8358,"l":15.8328,"n":3,"o":15.8358,"t":"2026-10-16T14:35:00Z","v":506,"vw":15.834024},{"c":15.98,"h":15.99,"l":15.96,"n":268,"o":15.9772,"t":"2026-10-16T16:50:00Z","v":86532,"vw":15.97923},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-16T16:55:00Z","v":100,"vw":15.97},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-16T17:05:00Z","v":100,"vw":16.01},{"c":16.02,"h":16.02,"l":16.01,"n":8,"o":16.01,"t":"2026-10-16T17:10:00Z","v":3400,"vw":16.015882},{"c":15.99,"h":16,"l":15.99,"n":5,"o":15.99,"t":"2026-10-16T17:35:00Z","v":2277,"vw":15.990462},{"c":15.99,"h":15.99,"l":15.99,"n":2,"o":15.99,"t":"2026-10-16T17:40:00Z","v":7723,"vw":15.99},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-16T20:30:00Z","v":100,"vw":16.06},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-19T11:00:00Z","v":3500,"vw":15.83},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-19T14:05:00Z","v":100,"vw":16.01},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-19T14:30:00Z","v":101,"vw":16},{"c":16.0199,"h":16.03,"l":16.0199,"n":6,"o":16.02,"t":"2026-10-19T14:35:00Z","v":1250,"vw":16.02335},{"c":15.99,"h":15.99,"l":15.9899,"n":9,"o":15.99,"t":"2026-10-19T15:00:00Z","v":7059,"vw":15.989993},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-19T15:10:00Z","v":162,"vw":15.98},{"c":15.969,"h":15.969,"l":15.969,"n":1,"o":15.969,"t":"2026-10-19T15:15:00Z","v":160,"vw":15.969},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-19T19:15:00Z","v":1325,"vw":16},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-10-19T19:55:00Z","v":126,"vw":16.02},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-20T13:40:00Z","v":100,"vw":15.97},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-10-20T14:15:00Z","v":281,"vw":15.91},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-21T13:45:00Z","v":101,"vw":15.76},{"c":15.74,"h":15.74,"l":15.74,"n":3,"o":15.74,"t":"2026-10-21T13:55:00Z","v":130,"vw":15.74},{"c":15.77,"h":15.77,"l":15.77,"n":3,"o":15.77,"t":"2026-10-21T16:35:00Z","v":172,"vw":15.77},{"c":15.78,"h":15.78,"l":15.78,"n":4,"o":15.78,"t":"2026-10-21T16:55:00Z","v":1521,"vw":15.78},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-21T17:25:00Z","v":508,"vw":15.77},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-21T17:30:00Z","v":609,"vw":15.77},{"c":15.7828,"h":15.79,"l":15.78,"n":206,"o":15.7848,"t":"2026-10-21T19:40:00Z","v":78789,"vw":15.781162},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-10-22T13:45:00Z","v":312,"vw":15.97},{"c":15.95,"h":15.95,"l":15.94,"n":2,"o":15.94,"t":"2026-10-22T13:50:00Z","v":200,"vw":15.945},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-22T14:00:00Z","v":100,"vw":15.91},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-22T16:25:00Z","v":559,"vw":15.92}],"history":[{"c":18.9324,"h":18.9324,"l":18.72,"n":26,"o":18.72,"t":"2024-10-21T04:00:00Z","v":649,"vw":18.72},{"c":19.0402,"h":19.05,"l":19.04,"n":25,"o":19.05,"t":"2024-10-22T04:00:00Z","v":1737,"vw":19.044125},{"c":19.1568,"h":19.2801,"l":19.1568,"n":41,"o":19.28,"t":"2024-10-23T04:00:00Z","v":2411,"vw":19.277262},{"c":19.15,"h":19.17,"l":19.11,"n":38,"o":19.1158,"t":"2024-10-24T04:00:00Z","v":2461,"vw":19.156158},{"c":19.2742,"h":19.28,"l":19.105,"n":20,"o":19.1184,"t":"2024-10-25T04:00:00Z","v":915,"vw":19.169905},{"c":19.0676,"h":19.08,"l":19.0676,"n":15,"o":19.08,"t":"2024-10-28T04:00:00Z","v":359,"vw":19.08},{"c":19.0704,"h":19.14,"l":19.0704,"n":18,"o":19.11,"t":"2024-10-29T04:00:00Z","v":865,"vw":19.119188},{"c":19.11,"h":19.11,"l":19.01,"n":43,"o":19.08,"t":"2024-10-30T04:00:00Z","v":5542,"vw":19.096612},{"c":19.33,"h":19.33,"l":19.05,"n":52,"o":19.05,"t":"2024-10-31T04:00:00Z","v":8745,"vw":19.25995},{"c":19.34,"h":19.35,"l":19.1801,"n":454,"o":19.28,"t":"2024-11-01T04:00:00Z","v":193175,"vw":19.317257},{"c":19.28,"h":19.28,"l":19.13,"n":40,"o":19.1618,"t":"2024-11-04T05:00:00Z","v":2077,"vw":19.22191},{"c":19,"h":19.13,"l":19,"n":158,"o":19.13,"t":"2024-11-05T05:00:00Z","v":34650,"vw":19.068603},{"c":18.22,"h":18.51,"l":18.21,"n":375,"o":18.21,"t":"2024-11-06T05:00:00Z","v":185880,"vw":18.287966},{"c":18.25,"h":18.25,"l":18.17,"n":55,"o":18.21,"t":"2024-11-07T05:00:00Z","v":1026,"vw":18.222136},{"c":18.17,"h":18.2,"l":18.16,"n":64,"o":18.18,"t":"2024-11-08T05:00:00Z","v":10694,"vw":18.162735},{"c":17.99,"h":18.0263,"l":17.95,"n":56,"o":18.01,"t":"2024-11-11T05:00:00Z","v":8888,"vw":17.996776},{"c":18.1917,"h":18.22,"l":18.03,"n":160,"o":18.03,"t":"2024-11-12T05:00:00Z","v":11549,"vw":18.133427},{"c":18.3,"h":18.3,"l":18.11,"n":97,"o":18.1299,"t":"2024-11-13T05:00:00Z","v":19211,"vw":18.134928},{"c":18.48,"h":18.5,"l":18.27,"n":187,"o":18.31,"t":"2024-11-14T05:00:00Z","v":49256,"vw":18.47585},{"c":18.6795,"h":18.71,"l":18.52,"n":100,"o":18.54,"t":"2024-11-15T05:00:00Z","v":18044,"vw":18.661176},{"c":18.66,"h":18.695,"l":18.59,"n":60,"o":18.695,"t":"2024-11-18T05:00:00Z","v":5208,"vw":18.635009},{"c":18.6395,"h":18.81,"l":18.62,"n":132,"o":18.72,"t":"2024-11-19T05:00:00Z","v":44421,"vw":18.696057},{"c":18.55,"h":18.66,"l":18.54,"n":65,"o":18.56,"t":"2024-11-20T05:00:00Z","v":20083,"vw":18.583966},{"c":18.232,"h":18.4,"l":18.2003,"n":39,"o":18.4,"t":"2024-11-21T05:00:00Z","v":3234,"vw":18.270605},{"c":17.9371,"h":18.07,"l":17.9371,"n":27,"o":18.07,"t":"2024-11-22T05:00:00Z","v":1535,"vw":18.050439},{"c":17.68,"h":17.84,"l":17.56,"n":99,"o":17.84,"t":"2024-11-25T05:00:00Z","v":8895,"vw":17.646962},{"c":17.7554,"h":17.8,"l":17.7554,"n":26,"o":17.79,"t":"2024-11-26T05:00:00Z","v":1687,"vw":17.775357},{"c":17.8238,"h":17.84,"l":17.78,"n":42,"o":17.8,"t":"2024-11-27T05:00:00Z","v":2089,"vw":17.822632},{"c":17.8097,"h":17.8097,"l":17.72,"n":17,"o":17.72,"t":"2024-11-29T05:00:00Z","v":16350,"vw":17.759642},{"c":17.8771,"h":17.89,"l":17.85,"n":23,"o":17.89,"t":"2024-12-02T05:00:00Z","v":732,"vw":17.873348},{"c":17.931,"h":17.98,"l":17.8801,"n":13,"o":17.9,"t":"2024-12-03T05:00:00Z","v":740,"vw":17.9067},{"c":17.8825,"h":17.97,"l":17.8825,"n":31,"o":17.93,"t":"2024-12-04T05:00:00Z","v":10564,"vw":17.93},{"c":18.03,"h":18.03,"l":17.97,"n":60,"o":17.99,"t":"2024-12-05T05:00:00Z","v":23596,"vw":17.9895},{"c":18.0245,"h":18.07,"l":17.97,"n":113,"o":17.97,"t":"2024-12-06T05:00:00Z","v":35083,"vw":18.010284},{"c":18.1259,"h":18.1259,"l":17.94,"n":44,"o":17.94,"t":"2024-12-09T05:00:00Z","v":3169,"vw":18.029772},{"c":18.2591,"h":18.2591,"l":18.1121,"n":28,"o":18.16,"t":"2024-12-10T05:00:00Z","v":1042,"vw":18.129725},{"c":18.1318,"h":18.18,"l":18.12,"n":37,"o":18.12,"t":"2024-12-11T05:00:00Z","v":1033,"vw":18.152},{"c":18.2424,"h":18.2424,"l":18.17,"n":43,"o":18.17,"t":"2024-12-12T05:00:00Z","v":1926,"vw":18.192071},{"c":18.3418,"h":18.3977,"l":18.24,"n":52,"o":18.24,"t":"2024-12-13T05:00:00Z","v":2125,"vw":18.323535},{"c":18.3507,"h":18.3507,"l":18.251,"n":73,"o":18.3,"t":"2024-12-16T05:00:00Z","v":4412,"vw":18.301183},{"c":18.5611,"h":18.63,"l":18.38,"n":284,"o":18.38,"t":"2024-12-17T05:00:00Z","v":41727,"vw":18.612178},{"c":19.31,"h":19.31,"l":18.54,"n":356,"o":18.55,"t":"2024-12-18T05:00:00Z","v":60365,"vw":18.931938},{"c":19.34,"h":19.34,"l":19.2,"n":66,"o":19.2,"t":"2024-12-19T05:00:00Z","v":5814,"vw":19.270548},{"c":19.2,"h":19.38,"l":19.02,"n":320,"o":19.38,"t":"2024-12-20T05:00:00Z","v":79700,"vw":19.158519},{"c":18.8943,"h":19.08,"l":18.8943,"n":85,"o":18.91,"t":"2024-12-23T05:00:00Z","v":12466,"vw":18.985531},{"c":18.7705,"h":18.9046,"l":18.77,"n":18,"o":18.9046,"t":"2024-12-24T05:00:00Z","v":1173,"vw":18.871525},{"c":18.6966,"h":18.83,"l":18.6966,"n":42,"o":18.83,"t":"2024-12-26T05:00:00Z","v":1527,"vw":18.734092},{"c":18.89,"h":18.99,"l":18.73,"n":36,"o":18.73,"t":"2024-12-27T05:00:00Z","v":4696,"vw":18.892202},{"c":19.0107,"h":19.19,"l":18.98,"n":40,"o":19.1665,"t":"2024-12-30T05:00:00Z","v":1751,"vw":19.098263},{"c":19.01,"h":19.05,"l":18.93,"n":69,"o":18.95,"t":"2024-12-31T05:00:00Z","v":12882,"vw":18.998416},{"c":19.07,"h":19.11,"l":18.8,"n":386,"o":18.8,"t":"2025-01-02T05:00:00Z","v":59646,"vw":19.037022},{"c":18.8373,"h":19.09,"l":18.82,"n":218,"o":18.98,"t":"2025-01-03T05:00:00Z","v":47122,"vw":18.855695},{"c":18.8129,"h":18.8129,"l":18.61,"n":76,"o":18.74,"t":"2025-01-06T05:00:00Z","v":8710,"vw":18.653257},{"c":18.93,"h":18.9879,"l":18.72,"n":77,"o":18.72,"t":"2025-01-07T05:00:00Z","v":12902,"vw":18.900305},{"c":18.89,"h":19.11,"l":18.89,"n":88,"o":19.04,"t":"2025-01-08T05:00:00Z","v":8720,"vw":18.993555},{"c":19.1601,"h":19.24,"l":19.07,"n":232,"o":19.15,"t":"2025-01-10T05:00:00Z","v":28602,"vw":19.178542},{"c":19.0214,"h":19.24,"l":19.0214,"n":165,"o":19.2,"t":"2025-01-13T05:00:00Z","v":16808,"vw":19.118859},{"c":18.7901,"h":18.96,"l":18.77,"n":102,"o":18.92,"t":"2025-01-14T05:00:00Z","v":11113,"vw":18.85441},{"c":18.55,"h":18.61,"l":18.43,"n":90,"o":18.46,"t":"2025-01-15T05:00:00Z","v":14806,"vw":18.521097},{"c":18.42,"h":18.6,"l":18.4,"n":117,"o":18.52,"t":"2025-01-16T05:00:00Z","v":14003,"vw":18.453149},{"c":18.36,"h":18.36,"l":18.3,"n":65,"o":18.31,"t":"2025-01-17T05:00:00Z","v":8787,"vw":18.346802},{"c":18.0605,"h":18.22,"l":18.0605,"n":65,"o":18.21,"t":"2025-01-21T05:00:00Z","v":5302,"vw":18.125909},{"c":18.1447,"h":18.1447,"l":18.04,"n":106,"o":18.04,"t":"2025-01-22T05:00:00Z","v":6014,"vw":18.103857},{"c":18.1572,"h":18.21,"l":18.12,"n":32,"o":18.21,"t":"2025-01-23T05:00:00Z","v":2755,"vw":18.155588},{"c":18.1794,"h":18.2,"l":18.12,"n":40,"o":18.18,"t":"2025-01-24T05:00:00Z","v":2712,"vw":18.166007},{"c":18.3964,"h":18.46,"l":18.25,"n":190,"o":18.33,"t":"2025-01-27T05:00:00Z","v":18636,"vw":18.367058},{"c":18.365,"h":18.44,"l":18.33,"n":165,"o":18.37,"t":"2025-01-28T05:00:00Z","v":93040,"vw":18.386068},{"c":18.44,"h":18.5,"l":18.32,"n":413,"o":18.36,"t":"2025-01-29T05:00:00Z","v":53611,"vw":18.392629},{"c":18.24,"h":18.37,"l":18.151,"n":150,"o":18.37,"t":"2025-01-30T05:00:00Z","v":15298,"vw":18.19007},{"c":18.39,"h":18.43,"l":18.17,"n":213,"o":18.28,"t":"2025-01-31T05:00:00Z","v":17421,"vw":18.308299},{"c":18.6141,"h":18.85,"l":18.53,"n":107,"o":18.78,"t":"2025-02-03T05:00:00Z","v":15610,"vw":18.671604},{"c":18.51,"h":18.57,"l":18.51,"n":48,"o":18.56,"t":"2025-02-04T05:00:00Z","v":4734,"vw":18.543938},{"c":18.3556,"h":18.46,"l":18.35,"n":38,"o":18.46,"t":"2025-02-05T05:00:00Z","v":3961,"vw":18.393782},{"c":18.36,"h":18.45,"l":18.26,"n":76,"o":18.26,"t":"2025-02-06T05:00:00Z","v":9919,"vw":18.369646},{"c":18.6002,"h":18.6101,"l":18.44,"n":128,"o":18.49,"t":"2025-02-07T05:00:00Z","v":19957,"vw":18.579916},{"c":18.6,"h":18.61,"l":18.55,"n":204,"o":18.605,"t":"2025-02-10T05:00:00Z","v":47831,"vw":18.605672},{"c":18.68,"h":18.73,"l":18.67,"n":110,"o":18.67,"t":"2025-02-11T05:00:00Z","v":4749,"vw":18.694079},{"c":18.82,"h":18.88,"l":18.7899,"n":62,"o":18.88,"t":"2025-02-12T05:00:00Z","v":4573,"vw":18.821159},{"c":18.64,"h":18.79,"l":18.64,"n":243,"o":18.72,"t":"2025-02-13T05:00:00Z","v":37582,"vw":18.682157},{"c":18.6697,"h":18.69,"l":18.57,"n":53,"o":18.61,"t":"2025-02-14T05:00:00Z","v":5230,"vw":18.635169},{"c":18.5202,"h":18.6,"l":18.52,"n":19,"o":18.6,"t":"2025-02-18T05:00:00Z","v":1754,"vw":18.559063},{"c":18.61,"h":18.65,"l":18.58,"n":123,"o":18.62,"t":"2025-02-19T05:00:00Z","v":11096,"vw":18.607166},{"c":18.81,"h":18.8989,"l":18.7,"n":89,"o":18.7,"t":"2025-02-20T05:00:00Z","v":7640,"vw":18.80527},{"c":19.27,"h":19.3,"l":18.975,"n":177,"o":18.975,"t":"2025-02-21T05:00:00Z","v":29589,"vw":19.188215},{"c":19.2765,"h":19.42,"l":19.16,"n":67,"o":19.24,"t":"2025-02-24T05:00:00Z","v":10775,"vw":19.253797},{"c":19.2913,"h":19.45,"l":19.2,"n":194,"o":19.27,"t":"2025-02-25T05:00:00Z","v":45932,"vw":19.38829},{"c":19.27,"h":19.29,"l":19.08,"n":101,"o":19.15,"t":"2025-02-26T05:00:00Z","v":13298,"vw":19.189659},{"c":19.4973,"h":19.4973,"l":19.1804,"n":192,"o":19.33,"t":"2025-02-27T05:00:00Z","v":38973,"vw":19.268534},{"c":19.3306,"h":19.59,"l":19.33,"n":160,"o":19.54,"t":"2025-02-28T05:00:00Z","v":38879,"vw":19.468397},{"c":19.77,"h":19.8087,"l":19.1801,"n":309,"o":19.21,"t":"2025-03-03T05:00:00Z","v":117081,"vw":19.388383},{"c":20.07,"h":20.31,"l":19.86,"n":354,"o":20,"t":"2025-03-04T05:00:00Z","v":51137,"vw":20.028929},{"c":19.83,"h":20.19,"l":19.82,"n":160,"o":19.99,"t":"2025-03-05T05:00:00Z","v":83507,"vw":20.043179},{"c":20.14,"h":20.19,"l":19.89,"n":325,"o":20.15,"t":"2025-03-06T05:00:00Z","v":69912,"vw":20.120075},{"c":20.02,"h":20.46,"l":19.9781,"n":343,"o":20.25,"t":"2025-03-07T05:00:00Z","v":77490,"vw":20.181086},{"c":20.46,"h":20.49,"l":20.1,"n":132,"o":20.14,"t":"2025-03-10T04:00:00Z","v":95795,"vw":20.414272},{"c":20.531,"h":20.71,"l":20.33,"n":237,"o":20.51,"t":"2025-03-11T04:00:00Z","v":87234,"vw":20.544374},{"c":20.57,"h":20.67,"l":20.35,"n":202,"o":20.35,"t":"2025-03-12T04:00:00Z","v":131909,"vw":20.555614},{"c":20.9,"h":21,"l":20.565,"n":157,"o":20.565,"t":"2025-03-13T04:00:00Z","v":40545,"vw":20.825604},{"c":20.43,"h":20.75,"l":20.43,"n":275,"o":20.685,"t":"2025-03-14T04:00:00Z","v":106434,"vw":20.618574},{"c":20.12,"h":20.41,"l":20.06,"n":124,"o":20.41,"t":"2025-03-17T04:00:00Z","v":13347,"vw":20.184218},{"c":20.27,"h":20.31,"l":20.22,"n":74,"o":20.22,"t":"2025-03-18T04:00:00Z","v":7217,"vw":20.263582},{"c":20.0313,"h":20.23,"l":19.98,"n":73,"o":20.23,"t":"2025-03-19T04:00:00Z","v":4311,"vw":20.131754},{"c":20.1693,"h":20.175,"l":19.98,"n":86,"o":20.02,"t":"2025-03-20T04:00:00Z","v":14622,"vw":20.039902},{"c":20.31,"h":20.51,"l":20.27,"n":114,"o":20.4,"t":"2025-03-21T04:00:00Z","v":76152,"vw":20.404817},{"c":19.7908,"h":20.03,"l":19.7908,"n":79,"o":20.03,"t":"2025-03-24T04:00:00Z","v":9698,"vw":19.934284},{"c":19.8603,"h":19.8603,"l":19.81,"n":30,"o":19.81,"t":"2025-03-25T04:00:00Z","v":460,"vw":19.81},{"c":19.8249,"h":19.88,"l":19.675,"n":82,"o":19.68,"t":"2025-03-26T04:00:00Z","v":24177,"vw":19.832042},{"c":19.98,"h":19.98,"l":19.84,"n":24,"o":19.84,"t":"2025-03-27T04:00:00Z","v":1514,"vw":19.9666},{"c":20.3486,"h":20.43,"l":20.159,"n":181,"o":20.159,"t":"2025-03-28T04:00:00Z","v":29001,"vw":20.299532},{"c":20.3115,"h":20.72,"l":20.26,"n":219,"o":20.51,"t":"2025-03-31T04:00:00Z","v":38049,"vw":20.361375},{"c":20.24,"h":20.57,"l":20.19,"n":292,"o":20.51,"t":"2025-04-01T04:00:00Z","v":54021,"vw":20.438383},{"c":19.8921,"h":20.259,"l":19.8921,"n":102,"o":20.259,"t":"2025-04-02T04:00:00Z","v":11846,"vw":20.03261},{"c":21.22,"h":21.22,"l":20.81,"n":211,"o":20.84,"t":"2025-04-03T04:00:00Z","v":31306,"vw":21.104203},{"c":22.24,"h":22.63,"l":21.862,"n":347,"o":22.09,"t":"2025-04-04T04:00:00Z","v":173458,"vw":22.150721},{"c":22.53,"h":23.35,"l":21.551,"n":347,"o":22.83,"t":"2025-04-07T04:00:00Z","v":82377,"vw":22.766405},{"c":23.04,"h":23.34,"l":21.771,"n":268,"o":21.88,"t":"2025-04-08T04:00:00Z","v":50396,"vw":22.444471},{"c":20.91,"h":23.38,"l":20.83,"n":375,"o":23.38,"t":"2025-04-09T04:00:00Z","v":126290,"vw":21.4043},{"c":21.73,"h":22.24,"l":21.25,"n":201,"o":21.25,"t":"2025-04-10T04:00:00Z","v":34124,"vw":21.820632},{"c":21.46,"h":22.14,"l":21.4,"n":117,"o":21.91,"t":"2025-04-11T04:00:00Z","v":126398,"vw":22.099889},{"c":21.22,"h":21.47,"l":21.12,"n":126,"o":21.12,"t":"2025-04-14T04:00:00Z","v":8722,"vw":21.26274},{"c":21.2317,"h":21.26,"l":21.02,"n":87,"o":21.2,"t":"2025-04-15T04:00:00Z","v":11605,"vw":21.181088},{"c":21.4724,"h":21.68,"l":21.1504,"n":84,"o":21.31,"t":"2025-04-16T04:00:00Z","v":19734,"vw":21.363693},{"c":21.31,"h":21.45,"l":21.2,"n":63,"o":21.36,"t":"2025-04-17T04:00:00Z","v":4055,"vw":21.287428},{"c":21.81,"h":22,"l":21.41,"n":120,"o":21.41,"t":"2025-04-21T04:00:00Z","v":65428,"vw":21.787735},{"c":21.25,"h":21.6,"l":21.2499,"n":83,"o":21.6,"t":"2025-04-22T04:00:00Z","v":7442,"vw":21.432066},{"c":20.96,"h":21.03,"l":20.32,"n":195,"o":20.68,"t":"2025-04-23T04:00:00Z","v":43717,"vw":20.674249},{"c":20.53,"h":20.96,"l":20.51,"n":143,"o":20.96,"t":"2025-04-24T04:00:00Z","v":39293,"vw":20.605985},{"c":20.63,"h":20.77,"l":20.59,"n":156,"o":20.71,"t":"2025-04-25T04:00:00Z","v":12404,"vw":20.65926},{"c":20.57,"h":20.78,"l":20.49,"n":71,"o":20.67,"t":"2025-04-28T04:00:00Z","v":9211,"vw":20.587823},{"c":20.48,"h":20.705,"l":20.415,"n":51,"o":20.705,"t":"2025-04-29T04:00:00Z","v":5213,"vw":20.471991},{"c":20.52,"h":20.93,"l":20.52,"n":117,"o":20.9,"t":"2025-04-30T04:00:00Z","v":21649,"vw":20.78863},{"c":20.42,"h":20.51,"l":20.205,"n":110,"o":20.51,"t":"2025-05-01T04:00:00Z","v":20164,"vw":20.322943},{"c":19.93,"h":20.14,"l":19.91,"n":112,"o":20.14,"t":"2025-05-02T04:00:00Z","v":183977,"vw":20.107829},{"c":19.99,"h":20.089,"l":19.87,"n":48,"o":20.089,"t":"2025-05-05T04:00:00Z","v":5145,"vw":19.963189},{"c":20.15,"h":20.19,"l":20.01,"n":76,"o":20.1,"t":"2025-05-06T04:00:00Z","v":18880,"vw":20.063484},{"c":20.1007,"h":20.15,"l":20.03,"n":39,"o":20.03,"t":"2025-05-07T04:00:00Z","v":2631,"vw":20.076599},{"c":19.8362,"h":19.8362,"l":19.7199,"n":55,"o":19.72,"t":"2025-05-08T04:00:00Z","v":4874,"vw":19.721901},{"c":19.8686,"h":19.93,"l":19.76,"n":47,"o":19.76,"t":"2025-05-09T04:00:00Z","v":2847,"vw":19.862764},{"c":19.18,"h":19.3,"l":19.11,"n":197,"o":19.12,"t":"2025-05-12T04:00:00Z","v":58663,"vw":19.197039},{"c":19.12,"h":19.13,"l":19.05,"n":64,"o":19.13,"t":"2025-05-13T04:00:00Z","v":19711,"vw":19.075424},{"c":19.1796,"h":19.19,"l":19.11,"n":71,"o":19.17,"t":"2025-05-14T04:00:00Z","v":10224,"vw":19.164054},{"c":19.16,"h":19.31,"l":19.16,"n":47,"o":19.21,"t":"2025-05-15T04:00:00Z","v":6549,"vw":19.227403},{"c":18.9506,"h":19.18,"l":18.95,"n":53,"o":19.18,"t":"2025-05-16T04:00:00Z","v":3102,"vw":19.083164},{"c":19.0151,"h":19.1899,"l":19,"n":106,"o":19.189,"t":"2025-05-19T04:00:00Z","v":36937,"vw":19.121141},{"c":19.07,"h":19.09,"l":19,"n":94,"o":19.02,"t":"2025-05-20T04:00:00Z","v":5446,"vw":19.01735},{"c":19.5647,"h":19.57,"l":19.27,"n":166,"o":19.28,"t":"2025-05-21T04:00:00Z","v":26911,"vw":19.329406},{"c":19.6033,"h":19.71,"l":19.51,"n":94,"o":19.68,"t":"2025-05-22T04:00:00Z","v":7819,"vw":19.600332},{"c":19.65,"h":19.81,"l":19.61,"n":114,"o":19.81,"t":"2025-05-23T04:00:00Z","v":14595,"vw":19.715912},{"c":19.23,"h":19.45,"l":19.23,"n":97,"o":19.45,"t":"2025-05-27T04:00:00Z","v":8761,"vw":19.288931},{"c":19.4946,"h":19.5,"l":19.29,"n":59,"o":19.29,"t":"2025-05-28T04:00:00Z","v":3719,"vw":19.359981},{"c":19.43,"h":19.43,"l":19.43,"n":49,"o":19.43,"t":"2025-05-29T04:00:00Z","v":1976,"vw":19.43},{"c":19.51,"h":19.64,"l":19.46,"n":97,"o":19.56,"t":"2025-05-30T04:00:00Z","v":16089,"vw":19.557828},{"c":19.57,"h":19.71,"l":19.5546,"n":57,"o":19.69,"t":"2025-06-02T04:00:00Z","v":4206,"vw":19.59042},{"c":19.3,"h":19.54,"l":19.29,"n":46,"o":19.54,"t":"2025-06-03T04:00:00Z","v":1767,"vw":19.392603},{"c":19.3489,"h":19.3489,"l":19.26,"n":38,"o":19.2955,"t":"2025-06-04T04:00:00Z","v":3932,"vw":19.284956},{"c":19.3978,"h":19.48,"l":19.28,"n":75,"o":19.45,"t":"2025-06-05T04:00:00Z","v":4829,"vw":19.397781},{"c":19.2001,"h":19.24,"l":19.2,"n":33,"o":19.23,"t":"2025-06-06T04:00:00Z","v":980,"vw":19.221667},{"c":19.1523,"h":19.195,"l":19.1219,"n":41,"o":19.195,"t":"2025-06-09T04:00:00Z","v":825,"vw":19.152402},{"c":19.11,"h":19.11,"l":19.05,"n":42,"o":19.09,"t":"2025-06-10T04:00:00Z","v":3002,"vw":19.0743},{"c":19.2192,"h":19.25,"l":19.05,"n":65,"o":19.08,"t":"2025-06-11T04:00:00Z","v":10134,"vw":19.201795},{"c":19.21,"h":19.389,"l":19.21,"n":66,"o":19.389,"t":"2025-06-12T04:00:00Z","v":4937,"vw":19.290598},{"c":19.51,"h":19.51,"l":19.31,"n":86,"o":19.39,"t":"2025-06-13T04:00:00Z","v":9798,"vw":19.405301},{"c":19.3,"h":19.31,"l":19.22,"n":26,"o":19.3,"t":"2025-06-16T04:00:00Z","v":1671,"vw":19.274158},{"c":19.4496,"h":19.47,"l":19.32,"n":125,"o":19.32,"t":"2025-06-17T04:00:00Z","v":26607,"vw":19.42795},{"c":19.3996,"h":19.42,"l":19.3,"n":44,"o":19.3299,"t":"2025-06-18T04:00:00Z","v":2965,"vw":19.347822},{"c":19.3936,"h":19.48,"l":19.33,"n":44,"o":19.34,"t":"2025-06-20T04:00:00Z","v":2645,"vw":19.37968},{"c":19.2392,"h":19.55,"l":19.2392,"n":126,"o":19.49,"t":"2025-06-23T04:00:00Z","v":7190,"vw":19.347109},{"c":19.056,"h":19.1678,"l":19.02,"n":81,"o":19.1049,"t":"2025-06-24T04:00:00Z","v":4723,"vw":19.101489},{"c":19.05,"h":19.0599,"l":18.88,"n":85,"o":18.88,"t":"2025-06-25T04:00:00Z","v":21784,"vw":19.028423},{"c":18.7814,"h":18.96,"l":18.78,"n":217,"o":18.96,"t":"2025-06-26T04:00:00Z","v":40127,"vw":18.88552},{"c":18.75,"h":18.82,"l":18.64,"n":63,"o":18.76,"t":"2025-06-27T04:00:00Z","v":13687,"vw":18.721412},{"c":18.7508,"h":18.81,"l":18.7,"n":90,"o":18.7,"t":"2025-06-30T04:00:00Z","v":5442,"vw":18.776691},{"c":18.52,"h":18.75,"l":18.4,"n":79,"o":18.75,"t":"2025-07-01T04:00:00Z","v":17969,"vw":18.523617},{"c":18.3568,"h":18.57,"l":18.3568,"n":75,"o":18.53,"t":"2025-07-02T04:00:00Z","v":4554,"vw":18.508171},{"c":18.25,"h":18.27,"l":18.22,"n":67,"o":18.251,"t":"2025-07-03T04:00:00Z","v":6743,"vw":18.249012},{"c":18.4516,"h":18.52,"l":18.26,"n":86,"o":18.29,"t":"2025-07-07T04:00:00Z","v":3886,"vw":18.426678},{"c":18.3659,"h":18.39,"l":18.29,"n":48,"o":18.39,"t":"2025-07-08T04:00:00Z","v":2604,"vw":18.337986},{"c":18.2926,"h":18.38,"l":18.2926,"n":54,"o":18.3,"t":"2025-07-09T04:00:00Z","v":4479,"vw":18.327025},{"c":18.2082,"h":18.26,"l":18.11,"n":47,"o":18.26,"t":"2025-07-10T04:00:00Z","v":2303,"vw":18.153039},{"c":18.3709,"h":18.38,"l":18.31,"n":77,"o":18.37,"t":"2025-07-11T04:00:00Z","v":2612,"vw":18.35565},{"c":18.32,"h":18.4,"l":18.32,"n":51,"o":18.39,"t":"2025-07-14T04:00:00Z","v":3691,"vw":18.367327},{"c":18.6422,"h":18.6422,"l":18.3,"n":81,"o":18.3,"t":"2025-07-15T04:00:00Z","v":3838,"vw":18.5035},{"c":18.5784,"h":18.74,"l":18.5784,"n":44,"o":18.65,"t":"2025-07-16T04:00:00Z","v":1378,"vw":18.675172},{"c":18.37,"h":18.37,"l":18.37,"n":19,"o":18.37,"t":"2025-07-17T04:00:00Z","v":590,"vw":18.37},{"c":18.4003,"h":18.44,"l":18.3,"n":27,"o":18.3,"t":"2025-07-18T04:00:00Z","v":1570,"vw":18.39567},{"c":18.5173,"h":18.5173,"l":18.36,"n":32,"o":18.36,"t":"2025-07-21T04:00:00Z","v":11532,"vw":18.381637},{"c":18.2702,"h":18.3205,"l":18.2702,"n":22,"o":18.3205,"t":"2025-07-22T04:00:00Z","v":2363,"vw":18.319048},{"c":18.1319,"h":18.191,"l":18.13,"n":46,"o":18.16,"t":"2025-07-23T04:00:00Z","v":2653,"vw":18.165751},{"c":18.3074,"h":18.31,"l":18.21,"n":58,"o":18.24,"t":"2025-07-24T04:00:00Z","v":40608,"vw":18.292778},{"c":18.15,"h":18.34,"l":18.15,"n":44,"o":18.33,"t":"2025-07-25T04:00:00Z","v":5262,"vw":18.307559},{"c":18.2,"h":18.2,"l":18.16,"n":29,"o":18.17,"t":"2025-07-28T04:00:00Z","v":1741,"vw":18.182076},{"c":18.23,"h":18.25,"l":18.09,"n":41,"o":18.09,"t":"2025-07-29T04:00:00Z","v":2164,"vw":18.212407},{"c":18.3414,"h":18.4,"l":18.25,"n":39,"o":18.25,"t":"2025-07-30T04:00:00Z","v":1128,"vw":18.34341},{"c":18.56,"h":18.5699,"l":18.38,"n":157,"o":18.38,"t":"2025-07-31T04:00:00Z","v":81474,"vw":18.455049},{"c":18.85,"h":19.04,"l":18.76,"n":269,"o":18.9004,"t":"2025-08-01T04:00:00Z","v":38128,"vw":18.886763},{"c":18.62,"h":18.76,"l":18.615,"n":70,"o":18.73,"t":"2025-08-04T04:00:00Z","v":4840,"vw":18.676411},{"c":18.6139,"h":18.77,"l":18.58,"n":154,"o":18.605,"t":"2025-08-05T04:00:00Z","v":33120,"vw":18.63616},{"c":18.6901,"h":18.6901,"l":18.65,"n":52,"o":18.6881,"t":"2025-08-06T04:00:00Z","v":2415,"vw":18.67916},{"c":18.7411,"h":18.78,"l":18.68,"n":41,"o":18.68,"t":"2025-08-07T04:00:00Z","v":3584,"vw":18.73253},{"c":18.7353,"h":18.75,"l":18.68,"n":31,"o":18.68,"t":"2025-08-08T04:00:00Z","v":603,"vw":18.720189},{"c":18.8297,"h":18.8297,"l":18.66,"n":49,"o":18.66,"t":"2025-08-11T04:00:00Z","v":1780,"vw":18.746708},{"c":18.38,"h":18.69,"l":18.37,"n":142,"o":18.69,"t":"2025-08-12T04:00:00Z","v":99958,"vw":18.449207},{"c":18.103,"h":18.36,"l":18.103,"n":43,"o":18.311,"t":"2025-08-13T04:00:00Z","v":2747,"vw":18.301211},{"c":18.3262,"h":18.38,"l":18.24,"n":57,"o":18.24,"t":"2025-08-14T04:00:00Z","v":6199,"vw":18.331985},{"c":18.447,"h":18.447,"l":18.39,"n":32,"o":18.42,"t":"2025-08-15T04:00:00Z","v":606,"vw":18.408},{"c":18.405,"h":18.43,"l":18.405,"n":39,"o":18.41,"t":"2025-08-18T04:00:00Z","v":869,"vw":18.42},{"c":18.3852,"h":18.4,"l":18.23,"n":46,"o":18.34,"t":"2025-08-19T04:00:00Z","v":2369,"vw":18.358947},{"c":18.4473,"h":18.52,"l":18.36,"n":49,"o":18.36,"t":"2025-08-20T04:00:00Z","v":3645,"vw":18.468509},{"c":18.4832,"h":18.545,"l":18.462,"n":51,"o":18.53,"t":"2025-08-21T04:00:00Z","v":2537,"vw":18.504653},{"c":17.98,"h":18.39,"l":17.91,"n":131,"o":18.39,"t":"2025-08-22T04:00:00Z","v":15622,"vw":17.953964},{"c":18.1048,"h":18.1048,"l":18.03,"n":61,"o":18.07,"t":"2025-08-25T04:00:00Z","v":4649,"vw":18.081005},{"c":18.0444,"h":18.05,"l":18.0262,"n":38,"o":18.0262,"t":"2025-08-26T04:00:00Z","v":4190,"vw":18.043743},{"c":17.931,"h":17.98,"l":17.91,"n":72,"o":17.93,"t":"2025-08-27T04:00:00Z","v":6513,"vw":17.923909},{"c":17.9009,"h":18.01,"l":17.9,"n":58,"o":17.91,"t":"2025-08-28T04:00:00Z","v":2856,"vw":17.963347},{"c":18.0205,"h":18.07,"l":18.01,"n":46,"o":18.01,"t":"2025-08-29T04:00:00Z","v":3620,"vw":18.036639},{"c":18.1001,"h":18.24,"l":18.1,"n":48,"o":18.1316,"t":"2025-09-02T04:00:00Z","v":2619,"vw":18.166584},{"c":18.1519,"h":18.199,"l":18.12,"n":38,"o":18.12,"t":"2025-09-03T04:00:00Z","v":2428,"vw":18.183348},{"c":17.8871,"h":18.08,"l":17.8871,"n":61,"o":18.08,"t":"2025-09-04T04:00:00Z","v":3837,"vw":18.026605},{"c":17.81,"h":17.88,"l":17.713,"n":59,"o":17.73,"t":"2025-09-05T04:00:00Z","v":3590,"vw":17.817879},{"c":17.81,"h":17.89,"l":17.721,"n":33,"o":17.721,"t":"2025-09-08T04:00:00Z","v":2895,"vw":17.828456},{"c":17.9623,"h":17.99,"l":17.84,"n":46,"o":17.84,"t":"2025-09-09T04:00:00Z","v":2106,"vw":17.979027},{"c":17.9741,"h":17.9763,"l":17.94,"n":28,"o":17.94,"t":"2025-09-10T04:00:00Z","v":573,"vw":17.954671},{"c":17.6887,"h":17.93,"l":17.6887,"n":41,"o":17.93,"t":"2025-09-11T04:00:00Z","v":1397,"vw":17.813594},{"c":17.8677,"h":17.8677,"l":17.72,"n":45,"o":17.72,"t":"2025-09-12T04:00:00Z","v":2766,"vw":17.782238},{"c":17.8938,"h":17.9202,"l":17.81,"n":56,"o":17.81,"t":"2025-09-15T04:00:00Z","v":2999,"vw":17.87453},{"c":17.94,"h":18.03,"l":17.94,"n":37,"o":17.96,"t":"2025-09-16T04:00:00Z","v":1683,"vw":17.992146},{"c":17.96,"h":17.98,"l":17.7185,"n":54,"o":17.865,"t":"2025-09-17T04:00:00Z","v":3511,"vw":17.920683},{"c":17.7496,"h":17.81,"l":17.73,"n":47,"o":17.81,"t":"2025-09-18T04:00:00Z","v":3084,"vw":17.766718},{"c":17.91,"h":17.92,"l":17.91,"n":32,"o":17.92,"t":"2025-09-19T04:00:00Z","v":669,"vw":17.915},{"c":17.898,"h":17.95,"l":17.898,"n":38,"o":17.94,"t":"2025-09-22T04:00:00Z","v":3167,"vw":17.921654},{"c":17.9206,"h":17.95,"l":17.75,"n":45,"o":17.85,"t":"2025-09-23T04:00:00Z","v":2739,"vw":17.871642},{"c":17.8344,"h":17.8344,"l":17.71,"n":34,"o":17.71,"t":"2025-09-24T04:00:00Z","v":1497,"vw":17.794546},{"c":17.96,"h":18.04,"l":17.93,"n":104,"o":18.04,"t":"2025-09-25T04:00:00Z","v":26333,"vw":17.942248},{"c":17.7772,"h":17.88,"l":17.7772,"n":32,"o":17.8,"t":"2025-09-26T04:00:00Z","v":4263,"vw":17.858235},{"c":17.8247,"h":17.87,"l":17.72,"n":53,"o":17.72,"t":"2025-09-29T04:00:00Z","v":5849,"vw":17.843962},{"c":17.7917,"h":17.96,"l":17.79,"n":133,"o":17.82,"t":"2025-09-30T04:00:00Z","v":21810,"vw":17.890491},{"c":17.76,"h":17.82,"l":17.74,"n":114,"o":17.77,"t":"2025-10-01T04:00:00Z","v":8145,"vw":17.765},{"c":17.7206,"h":17.86,"l":17.72,"n":121,"o":17.72,"t":"2025-10-02T04:00:00Z","v":26897,"vw":17.764101},{"c":17.6834,"h":17.6834,"l":17.59,"n":44,"o":17.63,"t":"2025-10-03T04:00:00Z","v":1560,"vw":17.621212},{"c":17.6538,"h":17.71,"l":17.58,"n":37,"o":17.7,"t":"2025-10-06T04:00:00Z","v":1153,"vw":17.627584},{"c":17.8547,"h":17.89,"l":17.71,"n":40,"o":17.71,"t":"2025-10-07T04:00:00Z","v":1445,"vw":17.820545},{"c":17.6847,"h":17.73,"l":17.67,"n":28,"o":17.73,"t":"2025-10-08T04:00:00Z","v":1010,"vw":17.701429},{"c":17.8756,"h":17.8756,"l":17.8,"n":38,"o":17.82,"t":"2025-10-09T04:00:00Z","v":2722,"vw":17.818309},{"c":18.39,"h":18.39,"l":17.87,"n":134,"o":17.87,"t":"2025-10-10T04:00:00Z","v":9322,"vw":18.235801},{"c":18.0204,"h":18.19,"l":17.98,"n":63,"o":18.19,"t":"2025-10-13T04:00:00Z","v":6471,"vw":18.042859},{"c":17.868,"h":18.12,"l":17.78,"n":52,"o":18.12,"t":"2025-10-14T04:00:00Z","v":3335,"vw":17.892369},{"c":17.86,"h":17.96,"l":17.69,"n":44,"o":17.69,"t":"2025-10-15T04:00:00Z","v":3418,"vw":17.765507},{"c":18.0892,"h":18.15,"l":17.83,"n":92,"o":17.83,"t":"2025-10-16T04:00:00Z","v":19901,"vw":17.943288},{"c":18.0392,"h":18.15,"l":18.0392,"n":51,"o":18.15,"t":"2025-10-17T04:00:00Z","v":16719,"vw":18.106154},{"c":17.8353,"h":17.9,"l":17.8353,"n":33,"o":17.9,"t":"2025-10-20T04:00:00Z","v":2188,"vw":17.89761},{"c":17.7662,"h":17.88,"l":17.73,"n":54,"o":17.88,"t":"2025-10-21T04:00:00Z","v":3015,"vw":17.780751},{"c":17.9784,"h":18.03,"l":17.84,"n":70,"o":17.84,"t":"2025-10-22T04:00:00Z","v":4196,"vw":17.96707},{"c":17.7487,"h":17.92,"l":17.72,"n":42,"o":17.92,"t":"2025-10-23T04:00:00Z","v":1844,"vw":17.816133},{"c":17.6437,"h":17.6437,"l":17.55,"n":76,"o":17.63,"t":"2025-10-24T04:00:00Z","v":4030,"vw":17.597324},{"c":17.5903,"h":17.61,"l":17.53,"n":43,"o":17.5412,"t":"2025-10-27T04:00:00Z","v":1226,"vw":17.562975},{"c":17.7528,"h":17.7528,"l":17.63,"n":49,"o":17.63,"t":"2025-10-28T04:00:00Z","v":2215,"vw":17.6618},{"c":17.9,"h":17.9,"l":17.87,"n":38,"o":17.87,"t":"2025-10-29T04:00:00Z","v":15370,"vw":17.889348},{"c":18.07,"h":18.07,"l":17.85,"n":65,"o":17.9,"t":"2025-10-30T04:00:00Z","v":7449,"vw":17.994253},{"c":17.97,"h":18.0512,"l":17.94,"n":82,"o":18.03,"t":"2025-10-31T04:00:00Z","v":15602,"vw":17.971553},{"c":17.988,"h":18.14,"l":17.988,"n":45,"o":18.14,"t":"2025-11-03T05:00:00Z","v":5674,"vw":18.019062},{"c":18.15,"h":18.15,"l":18.08,"n":38,"o":18.11,"t":"2025-11-04T05:00:00Z","v":2099,"vw":18.113464},{"c":18.02,"h":18.0999,"l":17.92,"n":66,"o":18.07,"t":"2025-11-05T05:00:00Z","v":6775,"vw":17.947212},{"c":18.2,"h":18.21,"l":18.07,"n":53,"o":18.07,"t":"2025-11-06T05:00:00Z","v":1623,"vw":18.175679},{"c":18.0011,"h":18.3,"l":18,"n":139,"o":18.299,"t":"2025-11-07T05:00:00Z","v":32458,"vw":18.276088},{"c":17.8743,"h":18.04,"l":17.81,"n":78,"o":17.81,"t":"2025-11-10T05:00:00Z","v":24789,"vw":17.878251},{"c":17.9,"h":17.94,"l":17.84,"n":126,"o":17.93,"t":"2025-11-11T05:00:00Z","v":29641,"vw":17.848429},{"c":17.8337,"h":17.8337,"l":17.76,"n":37,"o":17.76,"t":"2025-11-12T05:00:00Z","v":1171,"vw":17.805994},{"c":18.1703,"h":18.2,"l":17.87,"n":153,"o":17.87,"t":"2025-11-13T05:00:00Z","v":24930,"vw":18.172168},{"c":18.218,"h":18.35,"l":18.12,"n":125,"o":18.35,"t":"2025-11-14T05:00:00Z","v":18128,"vw":18.196964},{"c":18.56,"h":18.58,"l":18.22,"n":75,"o":18.25,"t":"2025-11-17T05:00:00Z","v":4308,"vw":18.388228},{"c":18.5,"h":18.6899,"l":18.41,"n":238,"o":18.65,"t":"2025-11-18T05:00:00Z","v":55950,"vw":18.556116},{"c":18.4616,"h":18.53,"l":18.39,"n":66,"o":18.46,"t":"2025-11-19T05:00:00Z","v":3472,"vw":18.494865},{"c":18.768,"h":18.768,"l":18.18,"n":102,"o":18.22,"t":"2025-11-20T05:00:00Z","v":4109,"vw":18.621597},{"c":18.3302,"h":18.75,"l":18.24,"n":76,"o":18.75,"t":"2025-11-21T05:00:00Z","v":8260,"vw":18.32784},{"c":18.14,"h":18.36,"l":18.12,"n":31,"o":18.36,"t":"2025-11-24T05:00:00Z","v":1253,"vw":18.292872},{"c":17.8172,"h":18.02,"l":17.8001,"n":70,"o":18.02,"t":"2025-11-25T05:00:00Z","v":4132,"vw":17.897183},{"c":17.7081,"h":17.72,"l":17.61,"n":37,"o":17.72,"t":"2025-11-26T05:00:00Z","v":1391,"vw":17.692831},{"c":17.63,"h":17.65,"l":17.62,"n":33,"o":17.65,"t":"2025-11-28T05:00:00Z","v":835,"vw":17.63},{"c":17.74,"h":17.74,"l":17.629,"n":38,"o":17.73,"t":"2025-12-01T05:00:00Z","v":3364,"vw":17.678693},{"c":17.7961,"h":17.7961,"l":17.725,"n":33,"o":17.74,"t":"2025-12-02T05:00:00Z","v":5195,"vw":17.739678},{"c":17.69,"h":17.729,"l":17.67,"n":26,"o":17.729,"t":"2025-12-03T05:00:00Z","v":915,"vw":17.696157},{"c":17.6084,"h":17.6084,"l":17.58,"n":23,"o":17.58,"t":"2025-12-04T05:00:00Z","v":698,"vw":17.58},{"c":17.5978,"h":17.5978,"l":17.57,"n":18,"o":17.57,"t":"2025-12-05T05:00:00Z","v":276,"vw":17.57},{"c":17.7038,"h":17.7038,"l":17.59,"n":26,"o":17.62,"t":"2025-12-08T05:00:00Z","v":1071,"vw":17.615023},{"c":17.715,"h":17.715,"l":17.715,"n":20,"o":17.715,"t":"2025-12-09T05:00:00Z","v":532,"vw":17.715},{"c":17.3763,"h":17.66,"l":17.34,"n":42,"o":17.65,"t":"2025-12-10T05:00:00Z","v":2206,"vw":17.531928},{"c":17.2227,"h":17.23,"l":17.22,"n":34,"o":17.23,"t":"2025-12-11T05:00:00Z","v":794,"vw":17.222},{"c":17.4548,"h":17.469,"l":17.39,"n":23,"o":17.39,"t":"2025-12-12T05:00:00Z","v":2692,"vw":17.452046},{"c":17.4932,"h":17.51,"l":17.4932,"n":41,"o":17.5,"t":"2025-12-15T05:00:00Z","v":3513,"vw":17.500686},{"c":17.5857,"h":17.6555,"l":17.575,"n":39,"o":17.5852,"t":"2025-12-16T05:00:00Z","v":7357,"vw":17.581245},{"c":17.6872,"h":17.7,"l":17.43,"n":93,"o":17.53,"t":"2025-12-17T05:00:00Z","v":24296,"vw":17.483958},{"c":17.59,"h":17.6,"l":17.51,"n":80,"o":17.538,"t":"2025-12-18T05:00:00Z","v":2394,"vw":17.577253},{"c":17.4697,"h":17.5087,"l":17.4634,"n":19,"o":17.5087,"t":"2025-12-19T05:00:00Z","v":436,"vw":17.484033},{"c":17.3259,"h":17.3259,"l":17.2856,"n":36,"o":17.2999,"t":"2025-12-22T05:00:00Z","v":594,"vw":17.290275},{"c":17.3738,"h":17.3738,"l":17.35,"n":19,"o":17.35,"t":"2025-12-23T05:00:00Z","v":735,"vw":17.362392},{"c":17.1558,"h":17.22,"l":17.135,"n":36,"o":17.22,"t":"2025-12-24T05:00:00Z","v":3723,"vw":17.192153},{"c":17.1774,"h":17.235,"l":17.1774,"n":30,"o":17.201,"t":"2025-12-26T05:00:00Z","v":1123,"vw":17.210667},{"c":17.28,"h":17.28,"l":17.28,"n":15,"o":17.28,"t":"2025-12-29T05:00:00Z","v":445,"vw":17.28},{"c":17.3411,"h":17.3411,"l":17.261,"n":26,"o":17.31,"t":"2025-12-30T05:00:00Z","v":2183,"vw":17.303337},{"c":17.5214,"h":17.5214,"l":17.441,"n":52,"o":17.444,"t":"2025-12-31T05:00:00Z","v":2369,"vw":17.46256},{"c":17.31,"h":17.44,"l":17.31,"n":52,"o":17.439,"t":"2026-01-02T05:00:00Z","v":20754,"vw":17.439042},{"c":17.0807,"h":17.25,"l":17.0807,"n":47,"o":17.25,"t":"2026-01-05T05:00:00Z","v":16311,"vw":17.131625},{"c":16.8322,"h":17.05,"l":16.8322,"n":38,"o":17.05,"t":"2026-01-06T05:00:00Z","v":1088,"vw":17.05},{"c":16.9601,"h":16.97,"l":16.82,"n":21,"o":16.82,"t":"2026-01-07T05:00:00Z","v":6479,"vw":16.951419},{"c":16.8954,"h":16.9,"l":16.89,"n":23,"o":16.9,"t":"2026-01-08T05:00:00Z","v":481,"vw":16.895169},{"c":16.7569,"h":16.795,"l":16.7569,"n":28,"o":16.77,"t":"2026-01-09T05:00:00Z","v":575,"vw":16.782376},{"c":16.7337,"h":16.7337,"l":16.7337,"n":17,"o":16.7337,"t":"2026-01-12T05:00:00Z","v":83,"vw":16.7337},{"c":16.7161,"h":16.7161,"l":16.62,"n":29,"o":16.68,"t":"2026-01-13T05:00:00Z","v":11756,"vw":16.67891},{"c":16.7,"h":16.74,"l":16.7,"n":25,"o":16.74,"t":"2026-01-14T05:00:00Z","v":927,"vw":16.710811},{"c":16.4952,"h":16.61,"l":16.4446,"n":38,"o":16.61,"t":"2026-01-15T05:00:00Z","v":1263,"vw":16.524411},{"c":16.555,"h":16.555,"l":16.5,"n":33,"o":16.5,"t":"2026-01-16T05:00:00Z","v":728,"vw":16.533875},{"c":16.785,"h":16.8,"l":16.65,"n":58,"o":16.71,"t":"2026-01-20T05:00:00Z","v":2945,"vw":16.733066},{"c":16.49,"h":16.65,"l":16.44,"n":75,"o":16.62,"t":"2026-01-21T05:00:00Z","v":5366,"vw":16.546955},{"c":16.4908,"h":16.51,"l":16.3808,"n":43,"o":16.3808,"t":"2026-01-22T05:00:00Z","v":1948,"vw":16.4576},{"c":16.655,"h":16.71,"l":16.56,"n":130,"o":16.56,"t":"2026-01-23T05:00:00Z","v":9246,"vw":16.659861},{"c":16.68,"h":16.71,"l":16.58,"n":92,"o":16.64,"t":"2026-01-26T05:00:00Z","v":14808,"vw":16.663213},{"c":16.6777,"h":16.73,"l":16.66,"n":38,"o":16.69,"t":"2026-01-27T05:00:00Z","v":4931,"vw":16.684321},{"c":16.72,"h":16.74,"l":16.63,"n":126,"o":16.7,"t":"2026-01-28T05:00:00Z","v":8016,"vw":16.715693},{"c":16.75,"h":16.95,"l":16.75,"n":134,"o":16.8,"t":"2026-01-29T05:00:00Z","v":20929,"vw":16.787008},{"c":16.9099,"h":17.01,"l":16.75,"n":87,"o":16.84,"t":"2026-01-30T05:00:00Z","v":8255,"vw":16.903673},{"c":16.7747,"h":16.91,"l":16.73,"n":66,"o":16.89,"t":"2026-02-02T05:00:00Z","v":5735,"vw":16.797541},{"c":16.7491,"h":16.91,"l":16.64,"n":61,"o":16.72,"t":"2026-02-03T05:00:00Z","v":3164,"vw":16.729771},{"c":16.6311,"h":16.75,"l":16.59,"n":40,"o":16.623,"t":"2026-02-04T05:00:00Z","v":27378,"vw":16.613789},{"c":16.72,"h":16.77,"l":16.63,"n":67,"o":16.76,"t":"2026-02-05T05:00:00Z","v":9961,"vw":16.728947},{"c":16.1805,"h":16.52,"l":16.18,"n":68,"o":16.52,"t":"2026-02-06T05:00:00Z","v":7766,"vw":16.242121},{"c":16.1798,"h":16.27,"l":16.151,"n":34,"o":16.27,"t":"2026-02-09T05:00:00Z","v":5711,"vw":16.178034},{"c":16.1988,"h":16.239,"l":16.13,"n":19,"o":16.239,"t":"2026-02-10T05:00:00Z","v":1326,"vw":16.18811},{"c":16.2328,"h":16.32,"l":16.1,"n":56,"o":16.1,"t":"2026-02-11T05:00:00Z","v":3527,"vw":16.275216},{"c":16.4632,"h":16.52,"l":16.11,"n":124,"o":16.11,"t":"2026-02-12T05:00:00Z","v":8138,"vw":16.46605},{"c":16.3261,"h":16.43,"l":16.24,"n":33,"o":16.43,"t":"2026-02-13T05:00:00Z","v":2401,"vw":16.325932},{"c":16.3029,"h":16.47,"l":16.28,"n":62,"o":16.33,"t":"2026-02-17T05:00:00Z","v":3547,"vw":16.334103},{"c":16.22,"h":16.25,"l":16.2199,"n":83,"o":16.24,"t":"2026-02-18T05:00:00Z","v":7627,"vw":16.224699},{"c":16.24,"h":16.33,"l":16.24,"n":53,"o":16.31,"t":"2026-02-19T05:00:00Z","v":4787,"vw":16.319598},{"c":16.1484,"h":16.27,"l":16.11,"n":60,"o":16.11,"t":"2026-02-20T05:00:00Z","v":4133,"vw":16.186496},{"c":16.4387,"h":16.5,"l":16.4,"n":52,"o":16.4,"t":"2026-02-23T05:00:00Z","v":3739,"vw":16.463793},{"c":16.2749,"h":16.32,"l":16.2749,"n":20,"o":16.32,"t":"2026-02-24T05:00:00Z","v":450,"vw":16.32},{"c":16.2138,"h":16.32,"l":16.2138,"n":38,"o":16.281,"t":"2026-02-25T05:00:00Z","v":2707,"vw":16.284063},{"c":16.1544,"h":16.3,"l":16.1544,"n":43,"o":16.22,"t":"2026-02-26T05:00:00Z","v":3606,"vw":16.259625},{"c":16.3021,"h":16.4,"l":16.3021,"n":52,"o":16.39,"t":"2026-02-27T05:00:00Z","v":2140,"vw":16.344791},{"c":16.1533,"h":16.33,"l":16.13,"n":41,"o":16.33,"t":"2026-03-02T05:00:00Z","v":1548,"vw":16.186829},{"c":16.4424,"h":16.771,"l":16.42,"n":66,"o":16.59,"t":"2026-03-03T05:00:00Z","v":4049,"vw":16.500632},{"c":16.4319,"h":16.47,"l":16.415,"n":44,"o":16.449,"t":"2026-03-04T05:00:00Z","v":5844,"vw":16.437051},{"c":16.68,"h":16.78,"l":16.62,"n":261,"o":16.64,"t":"2026-03-05T05:00:00Z","v":67847,"vw":16.67849},{"c":17.08,"h":17.08,"l":16.95,"n":77,"o":16.95,"t":"2026-03-06T05:00:00Z","v":3860,"vw":17.014787},{"c":16.918,"h":17.42,"l":16.91,"n":120,"o":17.26,"t":"2026-03-09T04:00:00Z","v":10872,"vw":17.256315},{"c":16.99,"h":16.99,"l":16.7699,"n":69,"o":16.8702,"t":"2026-03-10T04:00:00Z","v":10078,"vw":16.865726},{"c":17.0436,"h":17.13,"l":16.98,"n":53,"o":17,"t":"2026-03-11T04:00:00Z","v":2645,"vw":17.06768},{"c":17.3964,"h":17.3964,"l":17.1701,"n":62,"o":17.1701,"t":"2026-03-12T04:00:00Z","v":5784,"vw":17.245002},{"c":17.43,"h":17.4599,"l":17.23,"n":105,"o":17.23,"t":"2026-03-13T04:00:00Z","v":7457,"vw":17.418052},{"c":17.2958,"h":17.2958,"l":17.1699,"n":67,"o":17.28,"t":"2026-03-16T04:00:00Z","v":5460,"vw":17.237008},{"c":17.1568,"h":17.21,"l":17.041,"n":58,"o":17.16,"t":"2026-03-17T04:00:00Z","v":3064,"vw":17.133434},{"c":17.31,"h":17.31,"l":17.139,"n":61,"o":17.23,"t":"2026-03-18T04:00:00Z","v":3536,"vw":17.218074},{"c":17.27,"h":17.51,"l":17.19,"n":229,"o":17.5,"t":"2026-03-19T04:00:00Z","v":68582,"vw":17.261156},{"c":17.6748,"h":17.755,"l":17.38,"n":117,"o":17.38,"t":"2026-03-20T04:00:00Z","v":11544,"vw":17.662796},{"c":17.34,"h":17.34,"l":17.05,"n":199,"o":17.331,"t":"2026-03-23T04:00:00Z","v":29487,"vw":17.223095},{"c":17.21,"h":17.5,"l":17.13,"n":129,"o":17.5,"t":"2026-03-24T04:00:00Z","v":12156,"vw":17.205483},{"c":16.95,"h":17.13,"l":16.841,"n":127,"o":16.841,"t":"2026-03-25T04:00:00Z","v":13842,"vw":16.945327},{"c":17.1994,"h":17.2001,"l":16.94,"n":120,"o":17.11,"t":"2026-03-26T04:00:00Z","v":12054,"vw":17.131707},{"c":17.475,"h":17.475,"l":17.261,"n":122,"o":17.31,"t":"2026-03-27T04:00:00Z","v":17568,"vw":17.384076},{"c":17.6151,"h":17.68,"l":17.4,"n":82,"o":17.47,"t":"2026-03-30T04:00:00Z","v":4824,"vw":17.494588},{"c":17.1328,"h":17.41,"l":17.12,"n":153,"o":17.401,"t":"2026-03-31T04:00:00Z","v":9849,"vw":17.277986},{"c":16.976,"h":17.06,"l":16.86,"n":91,"o":17.06,"t":"2026-04-01T04:00:00Z","v":13690,"vw":16.924042},{"c":16.9719,"h":17.15,"l":16.89,"n":112,"o":17.15,"t":"2026-04-02T04:00:00Z","v":24724,"vw":17.02467},{"c":16.89,"h":16.98,"l":16.89,"n":44,"o":16.98,"t":"2026-04-06T04:00:00Z","v":4296,"vw":16.925433},{"c":16.8805,"h":16.97,"l":16.86,"n":75,"o":16.97,"t":"2026-04-07T04:00:00Z","v":71779,"vw":16.919733},{"c":16.4039,"h":16.56,"l":16.27,"n":90,"o":16.56,"t":"2026-04-08T04:00:00Z","v":11912,"vw":16.330783},{"c":16.3641,"h":16.47,"l":16.31,"n":23,"o":16.44,"t":"2026-04-09T04:00:00Z","v":2072,"vw":16.452616},{"c":16.4279,"h":16.44,"l":16.3604,"n":25,"o":16.361,"t":"2026-04-10T04:00:00Z","v":11635,"vw":16.371006},{"c":16.2411,"h":16.42,"l":16.24,"n":43,"o":16.42,"t":"2026-04-13T04:00:00Z","v":6345,"vw":16.292722},{"c":16.1775,"h":16.28,"l":16.165,"n":36,"o":16.28,"t":"2026-04-14T04:00:00Z","v":2550,"vw":16.193914},{"c":16.2204,"h":16.26,"l":16.2,"n":26,"o":16.2,"t":"2026-04-15T04:00:00Z","v":747,"vw":16.217143},{"c":16.1961,"h":16.23,"l":16.1,"n":19,"o":16.1,"t":"2026-04-16T04:00:00Z","v":1386,"vw":16.174179},{"c":15.877,"h":16.02,"l":15.83,"n":60,"o":16.02,"t":"2026-04-17T04:00:00Z","v":2809,"vw":15.896447},{"c":15.7873,"h":15.84,"l":15.7873,"n":40,"o":15.84,"t":"2026-04-20T04:00:00Z","v":812,"vw":15.815},{"c":15.8711,"h":15.89,"l":15.65,"n":56,"o":15.65,"t":"2026-04-21T04:00:00Z","v":32121,"vw":15.833149},{"c":15.9503,"h":15.98,"l":15.8,"n":41,"o":15.8,"t":"2026-04-22T04:00:00Z","v":3216,"vw":15.941111},{"c":15.96,"h":16.06,"l":15.89,"n":34,"o":15.96,"t":"2026-04-23T04:00:00Z","v":2718,"vw":15.965395},{"c":15.9134,"h":15.98,"l":15.88,"n":17,"o":15.98,"t":"2026-04-24T04:00:00Z","v":721,"vw":15.91585},{"c":15.9116,"h":15.93,"l":15.89,"n":16,"o":15.9,"t":"2026-04-27T04:00:00Z","v":431,"vw":15.9075},{"c":16.07,"h":16.125,"l":16.03,"n":44,"o":16.03,"t":"2026-04-28T04:00:00Z","v":3334,"vw":16.098367},{"c":16.19,"h":16.23,"l":16.18,"n":113,"o":16.23,"t":"2026-04-29T04:00:00Z","v":40886,"vw":16.194858},{"c":15.9236,"h":15.98,"l":15.9236,"n":50,"o":15.98,"t":"2026-04-30T04:00:00Z","v":4168,"vw":15.970233},{"c":15.9274,"h":15.93,"l":15.86,"n":119,"o":15.895,"t":"2026-05-01T04:00:00Z","v":44980,"vw":15.923232},{"c":16.0386,"h":16.09,"l":16,"n":55,"o":16,"t":"2026-05-04T04:00:00Z","v":1085,"vw":16.022819},{"c":15.81,"h":15.91,"l":15.81,"n":75,"o":15.91,"t":"2026-05-05T04:00:00Z","v":15985,"vw":15.832614},{"c":15.53,"h":15.64,"l":15.53,"n":35,"o":15.64,"t":"2026-05-06T04:00:00Z","v":2914,"vw":15.535744},{"c":15.75,"h":15.76,"l":15.58,"n":51,"o":15.58,"t":"2026-05-07T04:00:00Z","v":9287,"vw":15.753015},{"c":15.6806,"h":15.69,"l":15.68,"n":30,"o":15.68,"t":"2026-05-08T04:00:00Z","v":1447,"vw":15.685},{"c":15.7301,"h":15.74,"l":15.66,"n":28,"o":15.66,"t":"2026-05-11T04:00:00Z","v":2430,"vw":15.699183},{"c":15.835,"h":15.92,"l":15.835,"n":66,"o":15.88,"t":"2026-05-12T04:00:00Z","v":2207,"vw":15.891782},{"c":15.88,"h":15.92,"l":15.86,"n":31,"o":15.92,"t":"2026-05-13T04:00:00Z","v":1955,"vw":15.884231},{"c":15.8088,"h":15.8088,"l":15.79,"n":21,"o":15.79,"t":"2026-05-14T04:00:00Z","v":253,"vw":15.79},{"c":16.07,"h":16.07,"l":15.99,"n":58,"o":16.03,"t":"2026-05-15T04:00:00Z","v":8617,"vw":16.044214},{"c":16.1,"h":16.13,"l":15.99,"n":94,"o":15.99,"t":"2026-05-18T04:00:00Z","v":32577,"vw":16.11604},{"c":16.2621,"h":16.31,"l":16.25,"n":48,"o":16.28,"t":"2026-05-19T04:00:00Z","v":6495,"vw":16.278853},{"c":15.9557,"h":16.26,"l":15.955,"n":195,"o":16.19,"t":"2026-05-20T04:00:00Z","v":45177,"vw":15.966101},{"c":15.9313,"h":16.1,"l":15.89,"n":38,"o":16.1,"t":"2026-05-21T04:00:00Z","v":4399,"vw":16.025989},{"c":15.78,"h":15.91,"l":15.78,"n":63,"o":15.84,"t":"2026-05-22T04:00:00Z","v":6551,"vw":15.834444},{"c":15.5664,"h":15.65,"l":15.5664,"n":61,"o":15.65,"t":"2026-05-26T04:00:00Z","v":1795,"vw":15.609917},{"c":15.61,"h":15.61,"l":15.52,"n":23,"o":15.52,"t":"2026-05-27T04:00:00Z","v":936,"vw":15.59743},{"c":15.61,"h":15.74,"l":15.59,"n":50,"o":15.74,"t":"2026-05-28T04:00:00Z","v":1608,"vw":15.653386},{"c":15.589,"h":15.589,"l":15.54,"n":28,"o":15.54,"t":"2026-05-29T04:00:00Z","v":786,"vw":15.553333},{"c":15.5967,"h":15.7,"l":15.561,"n":34,"o":15.66,"t":"2026-06-01T04:00:00Z","v":4719,"vw":15.685527},{"c":15.4706,"h":15.55,"l":15.4706,"n":23,"o":15.55,"t":"2026-06-02T04:00:00Z","v":348,"vw":15.53},{"c":15.4737,"h":15.48,"l":15.46,"n":13,"o":15.46,"t":"2026-06-03T04:00:00Z","v":220,"vw":15.47},{"c":15.4208,"h":15.4208,"l":15.39,"n":41,"o":15.41,"t":"2026-06-04T04:00:00Z","v":2048,"vw":15.417368},{"c":15.7199,"h":15.7199,"l":15.55,"n":54,"o":15.55,"t":"2026-06-05T04:00:00Z","v":2034,"vw":15.661765},{"c":15.6982,"h":15.7,"l":15.64,"n":27,"o":15.64,"t":"2026-06-08T04:00:00Z","v":4075,"vw":15.698462},{"c":15.58,"h":15.84,"l":15.4,"n":158,"o":15.54,"t":"2026-06-09T04:00:00Z","v":83990,"vw":15.701505},{"c":15.7862,"h":15.7862,"l":15.48,"n":40,"o":15.48,"t":"2026-06-10T04:00:00Z","v":1953,"vw":15.655334},{"c":15.4084,"h":15.7,"l":15.4084,"n":51,"o":15.67,"t":"2026-06-11T04:00:00Z","v":7770,"vw":15.634931},{"c":15.3,"h":15.339,"l":15.25,"n":261,"o":15.315,"t":"2026-06-12T04:00:00Z","v":103740,"vw":15.260332},{"c":15.2598,"h":15.2598,"l":15.11,"n":28,"o":15.11,"t":"2026-06-15T04:00:00Z","v":1294,"vw":15.144572},{"c":15.3004,"h":15.3004,"l":15.16,"n":44,"o":15.16,"t":"2026-06-16T04:00:00Z","v":299,"vw":15.16},{"c":15.4847,"h":15.49,"l":15.18,"n":38,"o":15.26,"t":"2026-06-17T04:00:00Z","v":1892,"vw":15.306076},{"c":15.3166,"h":15.41,"l":15.3166,"n":29,"o":15.32,"t":"2026-06-18T04:00:00Z","v":1167,"vw":15.383839},{"c":15.2671,"h":15.31,"l":15.25,"n":23,"o":15.25,"t":"2026-06-22T04:00:00Z","v":1259,"vw":15.273078},{"c":15.4146,"h":15.5,"l":15.34,"n":28,"o":15.48,"t":"2026-06-23T04:00:00Z","v":1751,"vw":15.413229},{"c":15.2068,"h":15.27,"l":15.17,"n":57,"o":15.27,"t":"2026-06-24T04:00:00Z","v":1042,"vw":15.24375},{"c":15.0944,"h":15.1,"l":14.99,"n":55,"o":15.07,"t":"2026-06-25T04:00:00Z","v":6525,"vw":15.081455},{"c":15.11,"h":15.18,"l":15.08,"n":82,"o":15.18,"t":"2026-06-26T04:00:00Z","v":5575,"vw":15.126842},{"c":15.0826,"h":15.22,"l":15.0826,"n":93,"o":15.12,"t":"2026-06-29T04:00:00Z","v":6957,"vw":15.128001},{"c":14.9481,"h":15.09,"l":14.9481,"n":70,"o":15.08,"t":"2026-06-30T04:00:00Z","v":4084,"vw":15.040979},{"c":15.0706,"h":15.131,"l":14.95,"n":60,"o":15.07,"t":"2026-07-01T04:00:00Z","v":5343,"vw":15.044294},{"c":15.1686,"h":15.25,"l":14.93,"n":125,"o":15,"t":"2026-07-02T04:00:00Z","v":6658,"vw":15.087069},{"c":15.1095,"h":15.1095,"l":15.08,"n":75,"o":15.08,"t":"2026-07-06T04:00:00Z","v":1717,"vw":15.082257},{"c":15.2851,"h":15.29,"l":15.26,"n":61,"o":15.26,"t":"2026-07-07T04:00:00Z","v":1528,"vw":15.275754},{"c":15.44,"h":15.56,"l":15.43,"n":64,"o":15.43,"t":"2026-07-08T04:00:00Z","v":9188,"vw":15.447515},{"c":15.2504,"h":15.33,"l":15.17,"n":32,"o":15.33,"t":"2026-07-09T04:00:00Z","v":897,"vw":15.233752},{"c":15.27,"h":15.33,"l":15.23,"n":107,"o":15.289,"t":"2026-07-10T04:00:00Z","v":5464,"vw":15.267428},{"c":15.3502,"h":15.36,"l":15.27,"n":46,"o":15.27,"t":"2026-07-13T04:00:00Z","v":1888,"vw":15.289663},{"c":15.2796,"h":15.31,"l":15.19,"n":84,"o":15.21,"t":"2026-07-14T04:00:00Z","v":8884,"vw":15.273879},{"c":15.283,"h":15.33,"l":15.205,"n":34,"o":15.24,"t":"2026-07-15T04:00:00Z","v":2190,"vw":15.229586},{"c":15.2188,"h":15.269,"l":15.16,"n":56,"o":15.16,"t":"2026-07-16T04:00:00Z","v":2712,"vw":15.240966},{"c":15.31,"h":15.31,"l":15.24,"n":66,"o":15.24,"t":"2026-07-17T04:00:00Z","v":2588,"vw":15.279174},{"c":15.42,"h":15.439,"l":15.28,"n":186,"o":15.28,"t":"2026-07-20T04:00:00Z","v":41317,"vw":15.412324},{"c":15.27,"h":15.37,"l":15.2605,"n":56,"o":15.37,"t":"2026-07-21T04:00:00Z","v":13529,"vw":15.271516},{"c":15.28,"h":15.28,"l":15.2,"n":303,"o":15.22,"t":"2026-07-22T04:00:00Z","v":59461,"vw":15.270156},{"c":15.33,"h":15.4,"l":15.3,"n":187,"o":15.3,"t":"2026-07-23T04:00:00Z","v":45417,"vw":15.361379},{"c":15.28,"h":15.28,"l":15.18,"n":97,"o":15.22,"t":"2026-07-24T04:00:00Z","v":10219,"vw":15.244633},{"c":15.24,"h":15.32,"l":15.22,"n":54,"o":15.26,"t":"2026-07-27T04:00:00Z","v":7783,"vw":15.251545},{"c":15.24,"h":15.26,"l":15.21,"n":46,"o":15.22,"t":"2026-07-28T04:00:00Z","v":3870,"vw":15.22944},{"c":15.5,"h":15.5,"l":15.32,"n":46,"o":15.32,"t":"2026-07-29T04:00:00Z","v":1720,"vw":15.430797},{"c":15.36,"h":15.52,"l":15.36,"n":36,"o":15.52,"t":"2026-07-30T04:00:00Z","v":1283,"vw":15.460145},{"c":15.3624,"h":15.4499,"l":15.33,"n":109,"o":15.42,"t":"2026-07-31T04:00:00Z","v":23572,"vw":15.427333},{"c":15.21,"h":15.26,"l":15.21,"n":41,"o":15.235,"t":"2026-08-03T04:00:00Z","v":1723,"vw":15.250404},{"c":14.9449,"h":15.18,"l":14.9449,"n":48,"o":15.18,"t":"2026-08-04T04:00:00Z","v":1712,"vw":15.106874},{"c":15.0193,"h":15.0193,"l":14.94,"n":34,"o":14.94,"t":"2026-08-05T04:00:00Z","v":378,"vw":14.955},{"c":15.0787,"h":15.0787,"l":14.98,"n":42,"o":14.98,"t":"2026-08-06T04:00:00Z","v":1337,"vw":15.005},{"c":14.875,"h":14.98,"l":14.865,"n":46,"o":14.98,"t":"2026-08-07T04:00:00Z","v":4697,"vw":14.925417},{"c":14.95,"h":14.95,"l":14.89,"n":60,"o":14.9,"t":"2026-08-10T04:00:00Z","v":4791,"vw":14.925391},{"c":14.9043,"h":14.9043,"l":14.85,"n":31,"o":14.85,"t":"2026-08-11T04:00:00Z","v":447,"vw":14.85},{"c":14.845,"h":14.85,"l":14.8,"n":41,"o":14.8,"t":"2026-08-12T04:00:00Z","v":1776,"vw":14.833846},{"c":14.7857,"h":14.805,"l":14.78,"n":37,"o":14.8,"t":"2026-08-13T04:00:00Z","v":1869,"vw":14.793618},{"c":14.75,"h":14.77,"l":14.74,"n":42,"o":14.77,"t":"2026-08-14T04:00:00Z","v":2695,"vw":14.749297},{"c":14.78,"h":14.78,"l":14.75,"n":38,"o":14.76,"t":"2026-08-17T04:00:00Z","v":1479,"vw":14.776157},{"c":15.02,"h":15.02,"l":14.88,"n":42,"o":14.88,"t":"2026-08-18T04:00:00Z","v":1362,"vw":14.936841},{"c":15.0704,"h":15.0704,"l":14.98,"n":22,"o":14.98,"t":"2026-08-19T04:00:00Z","v":4293,"vw":14.98},{"c":15.1839,"h":15.1839,"l":15.12,"n":53,"o":15.159,"t":"2026-08-20T04:00:00Z","v":2085,"vw":15.138557},{"c":15.1106,"h":15.13,"l":15.11,"n":52,"o":15.13,"t":"2026-08-21T04:00:00Z","v":829,"vw":15.1167},{"c":15.2391,"h":15.26,"l":15.23,"n":37,"o":15.26,"t":"2026-08-24T04:00:00Z","v":1843,"vw":15.231875},{"c":15.2507,"h":15.2507,"l":15.24,"n":50,"o":15.24,"t":"2026-08-25T04:00:00Z","v":1328,"vw":15.24},{"c":15.1576,"h":15.25,"l":15.1576,"n":56,"o":15.25,"t":"2026-08-26T04:00:00Z","v":2980,"vw":15.226429},{"c":15.1478,"h":15.1478,"l":15.1478,"n":23,"o":15.1478,"t":"2026-08-27T04:00:00Z","v":55,"vw":15.1478},{"c":15.33,"h":15.33,"l":15.24,"n":65,"o":15.24,"t":"2026-08-28T04:00:00Z","v":3153,"vw":15.31037},{"c":15.4144,"h":15.445,"l":15.4144,"n":30,"o":15.445,"t":"2026-08-31T04:00:00Z","v":1105,"vw":15.445},{"c":15.5918,"h":15.5918,"l":15.49,"n":245,"o":15.49,"t":"2026-09-01T04:00:00Z","v":37783,"vw":15.582963},{"c":15.4821,"h":15.5,"l":15.48,"n":47,"o":15.5,"t":"2026-09-02T04:00:00Z","v":1732,"vw":15.490632},{"c":15.3508,"h":15.49,"l":15.3508,"n":67,"o":15.415,"t":"2026-09-03T04:00:00Z","v":3892,"vw":15.397733},{"c":15.32,"h":15.35,"l":15.32,"n":230,"o":15.34,"t":"2026-09-04T04:00:00Z","v":45148,"vw":15.326828},{"c":15.43,"h":15.43,"l":15.43,"n":32,"o":15.43,"t":"2026-09-08T04:00:00Z","v":515,"vw":15.43},{"c":15.61,"h":15.61,"l":15.52,"n":45,"o":15.52,"t":"2026-09-09T04:00:00Z","v":4936,"vw":15.566087},{"c":15.76,"h":15.76,"l":15.67,"n":56,"o":15.67,"t":"2026-09-10T04:00:00Z","v":2704,"vw":15.752655},{"c":15.63,"h":15.63,"l":15.61,"n":37,"o":15.62,"t":"2026-09-11T04:00:00Z","v":3140,"vw":15.620123},{"c":15.78,"h":15.8,"l":15.71,"n":60,"o":15.8,"t":"2026-09-14T04:00:00Z","v":8729,"vw":15.755686},{"c":15.85,"h":15.85,"l":15.79,"n":55,"o":15.79,"t":"2026-09-15T04:00:00Z","v":6254,"vw":15.845105},{"c":15.9372,"h":15.9372,"l":15.78,"n":53,"o":15.8,"t":"2026-09-16T04:00:00Z","v":1557,"vw":15.797465},{"c":15.8399,"h":15.8399,"l":15.7401,"n":35,"o":15.7401,"t":"2026-09-17T04:00:00Z","v":721,"vw":15.764678},{"c":15.9066,"h":15.93,"l":15.9066,"n":36,"o":15.93,"t":"2026-09-18T04:00:00Z","v":641,"vw":15.922506},{"c":15.86,"h":15.89,"l":15.78,"n":39,"o":15.78,"t":"2026-09-21T04:00:00Z","v":1207,"vw":15.821042},{"c":15.797,"h":15.8,"l":15.76,"n":45,"o":15.77,"t":"2026-09-22T04:00:00Z","v":2360,"vw":15.77242},{"c":15.7907,"h":15.7907,"l":15.67,"n":33,"o":15.67,"t":"2026-09-23T04:00:00Z","v":1612,"vw":15.698251},{"c":15.8562,"h":15.8562,"l":15.8324,"n":34,"o":15.84,"t":"2026-09-24T04:00:00Z","v":372,"vw":15.835346},{"c":15.8062,"h":15.879,"l":15.8062,"n":32,"o":15.86,"t":"2026-09-25T04:00:00Z","v":313,"vw":15.871181},{"c":15.93,"h":15.98,"l":15.89,"n":57,"o":15.98,"t":"2026-09-28T04:00:00Z","v":2240,"vw":15.926111},{"c":15.9581,"h":16.03,"l":15.9581,"n":56,"o":16.01,"t":"2026-09-29T04:00:00Z","v":9390,"vw":15.968095},{"c":16.0265,"h":16.0265,"l":15.95,"n":55,"o":15.95,"t":"2026-09-30T04:00:00Z","v":5724,"vw":15.963058},{"c":15.8839,"h":15.899,"l":15.87,"n":78,"o":15.87,"t":"2026-10-01T04:00:00Z","v":8336,"vw":15.876156},{"c":15.721,"h":15.721,"l":15.69,"n":41,"o":15.69,"t":"2026-10-02T04:00:00Z","v":2145,"vw":15.711681},{"c":15.6851,"h":15.7,"l":15.62,"n":49,"o":15.7,"t":"2026-10-05T04:00:00Z","v":788,"vw":15.662634},{"c":15.6197,"h":15.6197,"l":15.6197,"n":33,"o":15.6197,"t":"2026-10-06T04:00:00Z","v":237,"vw":15.6197},{"c":15.8758,"h":15.89,"l":15.8758,"n":55,"o":15.88,"t":"2026-10-07T04:00:00Z","v":1583,"vw":15.883745},{"c":15.8302,"h":15.92,"l":15.82,"n":52,"o":15.885,"t":"2026-10-08T04:00:00Z","v":4153,"vw":15.895066},{"c":15.747,"h":15.77,"l":15.747,"n":32,"o":15.76,"t":"2026-10-09T04:00:00Z","v":1427,"vw":15.765272},{"c":15.8119,"h":15.8119,"l":15.751,"n":18,"o":15.78,"t":"2026-10-12T04:00:00Z","v":1891,"vw":15.771995},{"c":15.7958,"h":15.87,"l":15.7958,"n":69,"o":15.86,"t":"2026-10-13T04:00:00Z","v":14104,"vw":15.860811},{"c":16,"h":16.06,"l":15.91,"n":75,"o":15.91,"t":"2026-10-14T04:00:00Z","v":2653,"vw":15.993339},{"c":15.8498,"h":16.03,"l":15.8498,"n":46,"o":16.03,"t":"2026-10-15T04:00:00Z","v":2055,"vw":15.887665},{"c":16.0048,"h":16.02,"l":15.8228,"n":334,"o":15.8228,"t":"2026-10-16T04:00:00Z","v":101323,"vw":15.980663},{"c":16.02,"h":16.03,"l":15.969,"n":73,"o":16.01,"t":"2026-10-19T04:00:00Z","v":14196,"vw":15.995623},{"c":15.8565,"h":15.97,"l":15.8565,"n":38,"o":15.97,"t":"2026-10-20T04:00:00Z","v":701,"vw":15.925789},{"c":15.791,"h":15.791,"l":15.74,"n":264,"o":15.76,"t":"2026-10-21T04:00:00Z","v":82339,"vw":15.780892},{"c":15.9221,"h":15.97,"l":15.91,"n":33,"o":15.97,"t":"2026-10-22T04:00:00Z","v":1382,"vw":15.936393}],"volatilityBars":[{"c":15.78,"h":15.78,"l":15.78,"n":5,"o":15.78,"t":"2026-09-21T13:30:00Z","v":506,"vw":15.78},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-09-21T14:00:00Z","v":200,"vw":15.89},{"c":15.815,"h":15.815,"l":15.815,"n":1,"o":15.815,"t":"2026-09-21T18:45:00Z","v":145,"vw":15.815},{"c":15.86,"h":15.86,"l":15.85,"n":2,"o":15.85,"t":"2026-09-21T19:45:00Z","v":223,"vw":15.855516},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-09-22T16:45:00Z","v":1500,"vw":15.77},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-09-22T17:00:00Z","v":100,"vw":15.79},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-22T17:15:00Z","v":100,"vw":15.8},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-09-22T17:45:00Z","v":134,"vw":15.76},{"c":15.775,"h":15.775,"l":15.775,"n":1,"o":15.775,"t":"2026-09-22T19:45:00Z","v":302,"vw":15.775},{"c":15.67,"h":15.67,"l":15.67,"n":6,"o":15.67,"t":"2026-09-23T13:30:00Z","v":133,"vw":15.67},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-09-23T14:30:00Z","v":304,"vw":15.74},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-09-23T16:00:00Z","v":1101,"vw":15.69},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-09-24T16:30:00Z","v":100,"vw":15.84},{"c":15.8324,"h":15.8324,"l":15.8324,"n":1,"o":15.8324,"t":"2026-09-24T17:00:00Z","v":158,"vw":15.8324},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-09-25T15:30:00Z","v":100,"vw":15.86},{"c":15.879,"h":15.879,"l":15.879,"n":2,"o":15.879,"t":"2026-09-25T15:45:00Z","v":157,"vw":15.879},{"c":15.89,"h":15.98,"l":15.89,"n":5,"o":15.98,"t":"2026-09-28T16:15:00Z","v":406,"vw":15.9125},{"c":15.93,"h":15.93,"l":15.93,"n":3,"o":15.93,"t":"2026-09-28T17:00:00Z","v":270,"vw":15.93},{"c":15.93,"h":15.93,"l":15.93,"n":2,"o":15.93,"t":"2026-09-28T19:45:00Z","v":1200,"vw":15.93},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-09-29T16:30:00Z","v":1000,"vw":16.01},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-09-29T17:45:00Z","v":100,"vw":16.03},{"c":16.01,"h":16.02,"l":16.01,"n":2,"o":16.02,"t":"2026-09-29T18:00:00Z","v":200,"vw":16.015},{"c":15.99,"h":15.99,"l":15.99,"n":2,"o":15.99,"t":"2026-09-29T19:00:00Z","v":180,"vw":15.99},{"c":15.97,"h":15.97,"l":15.96,"n":5,"o":15.96,"t":"2026-09-29T19:30:00Z","v":7737,"vw":15.960306},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-30T13:30:00Z","v":3097,"vw":15.95},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-09-30T13:45:00Z","v":600,"vw":15.99},{"c":16.019,"h":16.019,"l":16.019,"n":2,"o":16.019,"t":"2026-09-30T14:00:00Z","v":129,"vw":16.019},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-09-30T14:30:00Z","v":500,"vw":16},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-09-30T16:00:00Z","v":500,"vw":15.96},{"c":15.96,"h":15.96,"l":15.96,"n":3,"o":15.96,"t":"2026-09-30T16:15:00Z","v":500,"vw":15.96},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-09-30T17:30:00Z","v":100,"vw":15.98},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-30T20:45:00Z","v":100,"vw":16},{"c":15.88,"h":15.88,"l":15.87,"n":2,"o":15.87,"t":"2026-10-01T17:30:00Z","v":200,"vw":15.875},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-01T17:45:00Z","v":100,"vw":15.88},{"c":15.899,"h":15.899,"l":15.899,"n":4,"o":15.899,"t":"2026-10-01T18:45:00Z","v":252,"vw":15.899},{"c":15.8799,"h":15.8876,"l":15.8799,"n":11,"o":15.8876,"t":"2026-10-01T19:15:00Z","v":2782,"vw":15.880998},{"c":15.8703,"h":15.879,"l":15.87,"n":8,"o":15.879,"t":"2026-10-01T19:30:00Z","v":4432,"vw":15.872058},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-02T14:30:00Z","v":301,"vw":15.69},{"c":15.719,"h":15.719,"l":15.719,"n":2,"o":15.719,"t":"2026-10-02T15:30:00Z","v":891,"vw":15.719},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-02T17:30:00Z","v":100,"vw":15.71},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-02T18:30:00Z","v":100,"vw":15.72},{"c":15.705,"h":15.705,"l":15.705,"n":1,"o":15.705,"t":"2026-10-02T19:30:00Z","v":237,"vw":15.705},{"c":15.721,"h":15.721,"l":15.721,"n":2,"o":15.721,"t":"2026-10-02T19:45:00Z","v":128,"vw":15.721},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-05T14:45:00Z","v":315,"vw":15.7},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-05T17:30:00Z","v":132,"vw":15.62},{"c":15.6202,"h":15.6202,"l":15.6202,"n":1,"o":15.6202,"t":"2026-10-05T19:30:00Z","v":100,"vw":15.6202},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-05T19:45:00Z","v":100,"vw":15.63},{"c":15.89,"h":15.89,"l":15.88,"n":9,"o":15.88,"t":"2026-10-07T19:15:00Z","v":1387,"vw":15.883745},{"c":15.885,"h":15.885,"l":15.885,"n":5,"o":15.885,"t":"2026-10-08T14:15:00Z","v":2093,"vw":15.885},{"c":15.9099,"h":15.91,"l":15.9099,"n":8,"o":15.9099,"t":"2026-10-08T14:45:00Z","v":1380,"vw":15.90995},{"c":15.9199,"h":15.92,"l":15.9099,"n":4,"o":15.91,"t":"2026-10-08T17:00:00Z","v":400,"vw":15.91495},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-08T19:15:00Z","v":100,"vw":15.82},{"c":15.77,"h":15.77,"l":15.76,"n":5,"o":15.76,"t":"2026-10-09T15:15:00Z","v":1270,"vw":15.765272},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-12T13:30:00Z","v":690,"vw":15.78},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-12T14:45:00Z","v":874,"vw":15.77},{"c":15.751,"h":15.751,"l":15.751,"n":4,"o":15.751,"t":"2026-10-12T15:15:00Z","v":209,"vw":15.751},{"c":15.8599,"h":15.86,"l":15.8599,"n":11,"o":15.86,"t":"2026-10-13T16:30:00Z","v":2460,"vw":15.85995},{"c":15.8599,"h":15.86,"l":15.8599,"n":8,"o":15.86,"t":"2026-10-13T16:45:00Z","v":4160,"vw":15.85995},{"c":15.8599,"h":15.86,"l":15.8599,"n":8,"o":15.86,"t":"2026-10-13T17:00:00Z","v":4400,"vw":15.85995},{"c":15.87,"h":15.87,"l":15.86,"n":4,"o":15.8686,"t":"2026-10-13T17:15:00Z","v":2210,"vw":15.868796},{"c":15.849,"h":15.849,"l":15.849,"n":2,"o":15.849,"t":"2026-10-13T17:30:00Z","v":705,"vw":15.849},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-14T13:45:00Z","v":473,"vw":15.91},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-14T14:00:00Z","v":189,"vw":15.95},{"c":16,"h":16,"l":16,"n":6,"o":16,"t":"2026-10-14T15:30:00Z","v":514,"vw":16},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-14T17:30:00Z","v":156,"vw":16.06},{"c":16.06,"h":16.06,"l":16.0599,"n":3,"o":16.0599,"t":"2026-10-14T19:00:00Z","v":430,"vw":16.05995},{"c":16,"h":16.02,"l":16,"n":8,"o":16.02,"t":"2026-10-14T19:45:00Z","v":408,"vw":16.012865},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-15T13:45:00Z","v":125,"vw":16.03},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-15T14:45:00Z","v":235,"vw":15.92},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-15T15:00:00Z","v":100,"vw":15.9},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-15T19:00:00Z","v":100,"vw":15.89},{"c":15.88,"h":15.88,"l":15.86,"n":6,"o":15.86,"t":"2026-10-15T19:15:00Z","v":1324,"vw":15.868313},{"c":15.8228,"h":15.8228,"l":15.8228,"n":2,"o":15.8228,"t":"2026-10-16T14:15:00Z","v":127,"vw":15.8228},{"c":15.8328,"h":15.8358,"l":15.8328,"n":3,"o":15.8358,"t":"2026-10-16T14:30:00Z","v":506,"vw":15.834024},{"c":15.97,"h":15.99,"l":15.96,"n":269,"o":15.9772,"t":"2026-10-16T16:45:00Z","v":86632,"vw":15.979219},{"c":16.02,"h":16.02,"l":16.01,"n":9,"o":16.01,"t":"2026-10-16T17:00:00Z","v":3500,"vw":16.015714},{"c":15.99,"h":16,"l":15.99,"n":7,"o":15.99,"t":"2026-10-16T17:30:00Z","v":10000,"vw":15.990105},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-16T20:30:00Z","v":100,"vw":16.06},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-19T11:00:00Z","v":3500,"vw":15.83},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-19T14:00:00Z","v":100,"vw":16.01},{"c":16.0199,"h":16.03,"l":16,"n":8,"o":16,"t":"2026-10-19T14:30:00Z","v":1351,"vw":16.02162},{"c":15.98,"h":15.99,"l":15.98,"n":10,"o":15.99,"t":"2026-10-19T15:00:00Z","v":7221,"vw":15.989761},{"c":15.969,"h":15.969,"l":15.969,"n":1,"o":15.969,"t":"2026-10-19T15:15:00Z","v":160,"vw":15.969},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-19T19:15:00Z","v":1325,"vw":16},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-10-19T19:45:00Z","v":126,"vw":16.02},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-20T13:30:00Z","v":100,"vw":15.97},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-10-20T14:15:00Z","v":281,"vw":15.91},{"c":15.74,"h":15.76,"l":15.74,"n":5,"o":15.76,"t":"2026-10-21T13:45:00Z","v":231,"vw":15.75},{"c":15.77,"h":15.77,"l":15.77,"n":3,"o":15.77,"t":"2026-10-21T16:30:00Z","v":172,"vw":15.77},{"c":15.78,"h":15.78,"l":15.78,"n":4,"o":15.78,"t":"2026-10-21T16:45:00Z","v":1521,"vw":15.78},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-21T17:15:00Z","v":508,"vw":15.77},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-21T17:30:00Z","v":609,"vw":15.77},{"c":15.7828,"h":15.79,"l":15.78,"n":206,"o":15.7848,"t":"2026-10-21T19:30:00Z","v":78789,"vw":15.781162},{"c":15.95,"h":15.97,"l":15.94,"n":5,"o":15.97,"t":"2026-10-22T13:45:00Z","v":512,"vw":15.96},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-22T14:00:00Z","v":100,"vw":15.91},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-22T16:15:00Z","v":559,"vw":15.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.325,"strike":19.339902869679968,"iv":0.7158798459351412,"gamma":0.08794378975461135,"theta":-0.015841857731748666,"vega":0.012530654060199355,"rho":0.0022059273319209208,"breakevenPct":23.50696748343476},{"delta":0.25,"premium":0.32764760292194206,"strike":17.89409588312232,"iv":0.5312609644025043,"gamma":0.13486063104630452,"theta":-0.013465452912725587,"vega":0.014199672080896529,"rho":0.0028024846541520724,"breakevenPct":14.44309158995521},{"delta":0.3,"premium":0.34489399967505935,"strike":17.204240012997627,"iv":0.43617184300838996,"gamma":0.18074259639866352,"theta":-0.01218798542541839,"vega":0.01551710555606857,"rho":0.003388149244477983,"breakevenPct":10.218714947605434},{"delta":0.35,"premium":0.3727319315988356,"strike":16.818144547209315,"iv":0.3832023158541066,"gamma":0.2186216839917597,"theta":-0.011360080933953793,"vega":0.016263205694818636,"rho":0.003970826976952608,"breakevenPct":7.968650358986261},{"delta":0.4,"premium":0.4050244447500823,"strike":16.55980444199934,"iv":0.3479474212612281,"gamma":0.253134926269919,"theta":-0.010721253365671543,"vega":0.0167690148168232,"rho":0.0045522484986231255,"breakevenPct":6.548940697203413},{"delta":0.45,"premium":0.437316957901329,"strike":16.30146433678937,"iv":0.3126925266683496,"gamma":0.28764816854807823,"theta":-0.010082425797389294,"vega":0.017274823938827767,"rho":0.005133670020293643,"breakevenPct":5.129231035420565},{"delta":0.5,"premium":0.46960947105257567,"strike":16.043124231579394,"iv":0.27743763207547123,"gamma":0.3221614108262375,"theta":-0.009443598229107043,"vega":0.017780633060832333,"rho":0.005715091541964161,"breakevenPct":3.7095213736377177},{"delta":0.55,"premium":0.5292023589742445,"strike":15.89675741147763,"iv":0.26082026298867117,"gamma":0.31601643387257927,"theta":-0.008734337082643555,"vega":0.016763977726838627,"rho":0.006305648246290831,"breakevenPct":3.164530875021981},{"delta":0.6,"premium":0.5942656040026794,"strike":15.772827420947277,"iv":0.24793741846287362,"gamma":0.3017244999487845,"theta":-0.008010962693112939,"vega":0.015442256095158332,"rho":0.006898035427736767,"breakevenPct":2.794813654919624},{"delta":0.65,"premium":0.6593288490311144,"strike":15.648897430416925,"iv":0.23505457393707604,"gamma":0.2874325660249897,"theta":-0.007287588303582318,"vega":0.014120534463478034,"rho":0.007490422609182705,"breakevenPct":2.4250964348172657},{"delta":0.7,"premium":0.7243920940595493,"strike":15.524967439886574,"iv":0.2221717294112785,"gamma":0.2731406321011949,"theta":-0.006564213914051702,"vega":0.01279881283179774,"rho":0.00808280979062864,"breakevenPct":2.0553792147149084},{"delta":0.75,"premium":0.7894553390879844,"strike":15.40103744935622,"iv":0.20928888488548092,"gamma":0.2588486981774,"theta":-0.005840839524521082,"vega":0.011477091200117442,"rho":0.008675196972074578,"breakevenPct":1.68566199461255},{"delta":0.8,"premium":0.8545185841164193,"strike":15.277107458825867,"iv":0.19640604035968334,"gamma":0.24455676425360523,"theta":-0.005117465134990463,"vega":0.010155369568437144,"rho":0.009267584153520516,"breakevenPct":1.3159447745101915},{"delta":0.85,"premium":0.9195818291448543,"strike":15.153177468295516,"iv":0.18352319583388582,"gamma":0.23026483032981043,"theta":-0.0043940907454598456,"vega":0.00883364793675685,"rho":0.009859971334966453,"breakevenPct":0.9462275544078342},{"delta":0.9,"premium":0.9846450741732893,"strike":15.029247477765164,"iv":0.17064035130808825,"gamma":0.21597289640601558,"theta":-0.0036707163559292263,"vega":0.007511926305076551,"rho":0.01045235851641239,"breakevenPct":0.576510334305476}],"put":[{"delta":0.1,"premium":0.325,"strike":10.658478518977596,"iv":1.3107715642259092,"gamma":0.030198324651819295,"theta":-0.017498055340939088,"vega":0.007853224601352272,"rho":-0.0015423537744757984,"breakevenPct":35.09977629221274},{"delta":0.15,"premium":0.325,"strike":12.850320780459537,"iv":0.8415218771064256,"gamma":0.0624145898540355,"theta":-0.01480221553959741,"vega":0.010433416671240557,"rho":-0.002197370400397696,"breakevenPct":21.333738762728927},{"delta":0.2,"premium":0.325,"strike":14.047441761694586,"iv":0.6019706607158247,"gamma":0.10488454024394804,"theta":-0.012574653770578008,"vega":0.012520247258816595,"rho":-0.002859922997916631,"breakevenPct":13.815126386000674},{"delta":0.25,"premium":0.325,"strike":14.70827862750633,"iv":0.4683452383135693,"gamma":0.1577035057505963,"theta":-0.010760911743781904,"vega":0.01414795300009602,"rho":-0.003530015660445733,"breakevenPct":9.664688530367663},{"delta":0.3,"premium":0.38533222736328954,"strike":15.134071616362865,"iv":0.4118272944932185,"gamma":0.18463155018551305,"theta":-0.01025748751771648,"vega":0.015266140968671888,"rho":-0.004229159274637762,"breakevenPct":7.369383504691113},{"delta":0.35,"premium":0.4933465501428571,"strike":15.374103444761905,"iv":0.41624935424528886,"gamma":0.19109734048345084,"theta":-0.010789640811835643,"vega":0.015981644068544847,"rho":-0.0049512625956011705,"breakevenPct":6.54023718844218},{"delta":0.4,"premium":0.6013608729224247,"strike":15.614135273160944,"iv":0.4206714139973593,"gamma":0.19756313078138865,"theta":-0.011321794105954807,"vega":0.016697147168417803,"rho":-0.005673365916564581,"breakevenPct":5.711090872193248},{"delta":0.45,"premium":0.7093751957019923,"strike":15.854167101559982,"iv":0.4250934737494297,"gamma":0.20402892107932644,"theta":-0.01185394740007397,"vega":0.01741265026829076,"rho":-0.0063954692375279894,"breakevenPct":4.881944555944316},{"delta":0.5,"premium":0.8277176706257169,"strike":16.09168290543603,"iv":0.4245638771366201,"gamma":0.2071268586620153,"theta":-0.011913464983848493,"vega":0.017650482733487856,"rho":-0.007121736643674055,"breakevenPct":4.133467100380529},{"delta":0.55,"premium":0.9620495454647816,"strike":16.325303557330056,"iv":0.4163684354862548,"gamma":0.2050108970719908,"theta":-0.011241277488002686,"vega":0.017148815363763614,"rho":-0.007854450626355567,"breakevenPct":3.509876135275668},{"delta":0.6,"premium":1.096381420303846,"strike":16.55892420922408,"iv":0.40817299383588956,"gamma":0.20289493548196627,"theta":-0.010569089992156881,"vega":0.01664714799403937,"rho":-0.008587164609037079,"breakevenPct":2.886285170170809},{"delta":0.65,"premium":1.2307132951429107,"strike":16.792544861118106,"iv":0.39997755218552433,"gamma":0.20077897389194177,"theta":-0.009896902496311075,"vega":0.016145480624315128,"rho":-0.009319878591718591,"breakevenPct":2.262694205065948},{"delta":0.7,"premium":1.4559040590405892,"strike":17.10332103321033,"iv":0.41057453874538724,"gamma":0.1913162361623617,"theta":-0.009620295202952026,"vega":0.015555350553505536,"rho":-0.010120658753745314,"breakevenPct":1.7251683247200953},{"delta":0.75,"premium":2.4161764705882343,"strike":18.041176470588233,"iv":0.5712382352941174,"gamma":0.12418647058823533,"theta":-0.012474117647058821,"vega":0.014254705882352942,"rho":-0.01147313426863461,"breakevenPct":1.8659598922252738}]},"raw":{"call":[{"delta":0.2,"premium":0.325,"strike":19.339902869679968,"iv":0.7158798459351412,"gamma":0.08794378975461135,"theta":-0.015841857731748666,"vega":0.012530654060199355,"rho":0.0022059273319209208,"breakevenPct":23.50696748343476},{"delta":0.25,"premium":0.32764760292194206,"strike":17.89409588312232,"iv":0.5312609644025043,"gamma":0.13486063104630452,"theta":-0.013465452912725587,"vega":0.014199672080896529,"rho":0.0028024846541520724,"breakevenPct":14.44309158995521},{"delta":0.3,"premium":0.34489399967505935,"strike":17.204240012997627,"iv":0.43617184300838996,"gamma":0.18074259639866352,"theta":-0.01218798542541839,"vega":0.01551710555606857,"rho":0.003388149244477983,"breakevenPct":10.218714947605434},{"delta":0.35,"premium":0.3727319315988356,"strike":16.818144547209315,"iv":0.3832023158541066,"gamma":0.2186216839917597,"theta":-0.011360080933953793,"vega":0.016263205694818636,"rho":0.003970826976952608,"breakevenPct":7.968650358986261},{"delta":0.4,"premium":0.4050244447500823,"strike":16.55980444199934,"iv":0.3479474212612281,"gamma":0.253134926269919,"theta":-0.010721253365671543,"vega":0.0167690148168232,"rho":0.0045522484986231255,"breakevenPct":6.548940697203413},{"delta":0.45,"premium":0.437316957901329,"strike":16.30146433678937,"iv":0.3126925266683496,"gamma":0.28764816854807823,"theta":-0.010082425797389294,"vega":0.017274823938827767,"rho":0.005133670020293643,"breakevenPct":5.129231035420565},{"delta":0.5,"premium":0.46960947105257567,"strike":16.043124231579394,"iv":0.27743763207547123,"gamma":0.3221614108262375,"theta":-0.009443598229107043,"vega":0.017780633060832333,"rho":0.005715091541964161,"breakevenPct":3.7095213736377177},{"delta":0.55,"premium":0.5292023589742445,"strike":15.89675741147763,"iv":0.26082026298867117,"gamma":0.31601643387257927,"theta":-0.008734337082643555,"vega":0.016763977726838627,"rho":0.006305648246290831,"breakevenPct":3.164530875021981},{"delta":0.6,"premium":0.5942656040026794,"strike":15.772827420947277,"iv":0.24793741846287362,"gamma":0.3017244999487845,"theta":-0.008010962693112939,"vega":0.015442256095158332,"rho":0.006898035427736767,"breakevenPct":2.794813654919624},{"delta":0.65,"premium":0.6593288490311144,"strike":15.648897430416925,"iv":0.23505457393707604,"gamma":0.2874325660249897,"theta":-0.007287588303582318,"vega":0.014120534463478034,"rho":0.007490422609182705,"breakevenPct":2.4250964348172657},{"delta":0.7,"premium":0.7243920940595493,"strike":15.524967439886574,"iv":0.2221717294112785,"gamma":0.2731406321011949,"theta":-0.006564213914051702,"vega":0.01279881283179774,"rho":0.00808280979062864,"breakevenPct":2.0553792147149084},{"delta":0.75,"premium":0.7894553390879844,"strike":15.40103744935622,"iv":0.20928888488548092,"gamma":0.2588486981774,"theta":-0.005840839524521082,"vega":0.011477091200117442,"rho":0.008675196972074578,"breakevenPct":1.68566199461255},{"delta":0.8,"premium":0.8545185841164193,"strike":15.277107458825867,"iv":0.19640604035968334,"gamma":0.24455676425360523,"theta":-0.005117465134990463,"vega":0.010155369568437144,"rho":0.009267584153520516,"breakevenPct":1.3159447745101915},{"delta":0.85,"premium":0.9195818291448543,"strike":15.153177468295516,"iv":0.18352319583388582,"gamma":0.23026483032981043,"theta":-0.0043940907454598456,"vega":0.00883364793675685,"rho":0.009859971334966453,"breakevenPct":0.9462275544078342},{"delta":0.9,"premium":0.9846450741732893,"strike":15.029247477765164,"iv":0.17064035130808825,"gamma":0.21597289640601558,"theta":-0.0036707163559292263,"vega":0.007511926305076551,"rho":0.01045235851641239,"breakevenPct":0.576510334305476}],"put":[{"delta":0.1,"premium":0.325,"strike":10.658478518977596,"iv":1.3107715642259092,"gamma":0.030198324651819295,"theta":-0.017498055340939088,"vega":0.007853224601352272,"rho":-0.0015423537744757984,"breakevenPct":35.09977629221274},{"delta":0.15,"premium":0.325,"strike":12.850320780459537,"iv":0.8415218771064256,"gamma":0.0624145898540355,"theta":-0.01480221553959741,"vega":0.010433416671240557,"rho":-0.002197370400397696,"breakevenPct":21.333738762728927},{"delta":0.2,"premium":0.325,"strike":14.047441761694586,"iv":0.6019706607158247,"gamma":0.10488454024394804,"theta":-0.012574653770578008,"vega":0.012520247258816595,"rho":-0.002859922997916631,"breakevenPct":13.815126386000674},{"delta":0.25,"premium":0.325,"strike":14.70827862750633,"iv":0.4683452383135693,"gamma":0.1577035057505963,"theta":-0.010760911743781904,"vega":0.01414795300009602,"rho":-0.003530015660445733,"breakevenPct":9.664688530367663},{"delta":0.3,"premium":0.38533222736328954,"strike":15.134071616362865,"iv":0.4118272944932185,"gamma":0.18463155018551305,"theta":-0.01025748751771648,"vega":0.015266140968671888,"rho":-0.004229159274637762,"breakevenPct":7.369383504691113},{"delta":0.35,"premium":0.4933465501428571,"strike":15.374103444761905,"iv":0.41624935424528886,"gamma":0.19109734048345084,"theta":-0.010789640811835643,"vega":0.015981644068544847,"rho":-0.0049512625956011705,"breakevenPct":6.54023718844218},{"delta":0.4,"premium":0.6013608729224247,"strike":15.614135273160944,"iv":0.4206714139973593,"gamma":0.19756313078138865,"theta":-0.011321794105954807,"vega":0.016697147168417803,"rho":-0.005673365916564581,"breakevenPct":5.711090872193248},{"delta":0.45,"premium":0.7093751957019923,"strike":15.854167101559982,"iv":0.4250934737494297,"gamma":0.20402892107932644,"theta":-0.01185394740007397,"vega":0.01741265026829076,"rho":-0.0063954692375279894,"breakevenPct":4.881944555944316},{"delta":0.5,"premium":0.8277176706257169,"strike":16.09168290543603,"iv":0.4245638771366201,"gamma":0.2071268586620153,"theta":-0.011913464983848493,"vega":0.017650482733487856,"rho":-0.007121736643674055,"breakevenPct":4.133467100380529},{"delta":0.55,"premium":0.9620495454647816,"strike":16.325303557330056,"iv":0.4163684354862548,"gamma":0.2050108970719908,"theta":-0.011241277488002686,"vega":0.017148815363763614,"rho":-0.007854450626355567,"breakevenPct":3.509876135275668},{"delta":0.6,"premium":1.096381420303846,"strike":16.55892420922408,"iv":0.40817299383588956,"gamma":0.20289493548196627,"theta":-0.010569089992156881,"vega":0.01664714799403937,"rho":-0.008587164609037079,"breakevenPct":2.886285170170809},{"delta":0.65,"premium":1.2307132951429107,"strike":16.792544861118106,"iv":0.39997755218552433,"gamma":0.20077897389194177,"theta":-0.009896902496311075,"vega":0.016145480624315128,"rho":-0.009319878591718591,"breakevenPct":2.262694205065948},{"delta":0.7,"premium":1.4559040590405892,"strike":17.10332103321033,"iv":0.41057453874538724,"gamma":0.1913162361623617,"theta":-0.009620295202952026,"vega":0.015555350553505536,"rho":-0.010120658753745314,"breakevenPct":1.7251683247200953},{"delta":0.75,"premium":2.4161764705882343,"strike":18.041176470588233,"iv":0.5712382352941174,"gamma":0.12418647058823533,"theta":-0.012474117647058821,"vega":0.014254705882352942,"rho":-0.01147313426863461,"breakevenPct":1.8659598922252738}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}