{"symbol":"PPI","url":"https://intraalpha.com/companies/PPI","capturedAt":"2026-10-23T03:49:55.516Z","state":"ready","quote":{"symbol":"PPI","last_price":19.7389,"prev_close":20.1743,"regular_close":19.7389,"change":-0.4354,"change_pct":-2.1582,"regular_change":-0.4354,"regular_change_pct":-2.1582,"extended_change":0,"extended_change_pct":0,"bid":9.86,"ask":29.56,"bid_size":200,"ask_size":200,"volume":17603,"vwap":19.712224,"open":19.85,"high":19.85,"low":19.68,"close":19.7389,"trade_count":125,"last_trade_at":"2026-10-22T20:00:00.422609252Z","last_quote_at":"2026-10-22T22:00:53.560488143Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:49:47.410224283-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":155500000,"net_expense_ratio":0.0057,"portfolio_turnover":1.15,"dividend_yield":0.0147,"inception_date":"2021-12-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:49:55.229959+00:00"},"optionObservedAt":"2026-10-22T19:55:01.406Z","bars":[{"c":20.23,"h":20.23,"l":20.23,"n":5,"o":20.23,"t":"2026-10-16T13:30:00Z","v":2610,"vw":20.23},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-16T14:10:00Z","v":100,"vw":20.35},{"c":20.384,"h":20.384,"l":20.384,"n":1,"o":20.384,"t":"2026-10-16T14:25:00Z","v":100,"vw":20.384},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-16T14:50:00Z","v":100,"vw":20.37},{"c":20.37,"h":20.37,"l":20.35,"n":2,"o":20.35,"t":"2026-10-16T15:05:00Z","v":472,"vw":20.364195},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-16T15:10:00Z","v":100,"vw":20.34},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-10-16T15:20:00Z","v":433,"vw":20.32},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-16T15:35:00Z","v":100,"vw":20.31},{"c":20.273,"h":20.273,"l":20.273,"n":1,"o":20.273,"t":"2026-10-16T15:55:00Z","v":100,"vw":20.273},{"c":20.27,"h":20.27,"l":20.265,"n":3,"o":20.265,"t":"2026-10-16T16:10:00Z","v":1941,"vw":20.269483},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-16T16:25:00Z","v":100,"vw":20.28},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-16T16:50:00Z","v":100,"vw":20.26},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-10-16T17:20:00Z","v":100,"vw":20.225},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-16T17:55:00Z","v":100,"vw":20.23},{"c":20.215,"h":20.215,"l":20.215,"n":3,"o":20.215,"t":"2026-10-16T18:00:00Z","v":125,"vw":20.215},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-16T18:35:00Z","v":106,"vw":20.21},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-16T19:05:00Z","v":100,"vw":20.19},{"c":20.24,"h":20.24,"l":20.1975,"n":13,"o":20.1975,"t":"2026-10-16T19:10:00Z","v":2677,"vw":20.219219},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-16T19:40:00Z","v":118,"vw":20.21},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-16T19:55:00Z","v":209,"vw":20.23},{"c":20.21,"h":20.21,"l":20.21,"n":9,"o":20.21,"t":"2026-10-19T13:30:00Z","v":389,"vw":20.21},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-19T13:40:00Z","v":191,"vw":20.25},{"c":20.1789,"h":20.1789,"l":20.175,"n":2,"o":20.175,"t":"2026-10-19T14:05:00Z","v":750,"vw":20.17838},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-10-19T14:15:00Z","v":417,"vw":20.16},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-19T14:25:00Z","v":101,"vw":20.18},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-10-19T15:00:00Z","v":148,"vw":20.14},{"c":20.21,"h":20.21,"l":20.21,"n":6,"o":20.21,"t":"2026-10-19T15:25:00Z","v":1075,"vw":20.21},{"c":20.2004,"h":20.21,"l":20.2001,"n":4,"o":20.205,"t":"2026-10-19T15:35:00Z","v":1290,"vw":20.206177},{"c":20.125,"h":20.125,"l":20.125,"n":3,"o":20.125,"t":"2026-10-19T17:10:00Z","v":511,"vw":20.125},{"c":20.1101,"h":20.125,"l":20.11,"n":6,"o":20.114,"t":"2026-10-19T18:25:00Z","v":1885,"vw":20.115965},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-19T18:35:00Z","v":139,"vw":20.11},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-10-19T18:45:00Z","v":534,"vw":20.12},{"c":20.13,"h":20.13,"l":20.1201,"n":12,"o":20.1201,"t":"2026-10-19T19:00:00Z","v":1046,"vw":20.1271},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-19T19:10:00Z","v":128,"vw":20.11},{"c":20.1382,"h":20.1382,"l":20.1382,"n":1,"o":20.1382,"t":"2026-10-19T19:25:00Z","v":1000,"vw":20.1382},{"c":20.1399,"h":20.1399,"l":20.1399,"n":2,"o":20.1399,"t":"2026-10-19T19:30:00Z","v":252,"vw":20.1399},{"c":20.1201,"h":20.1201,"l":20.12,"n":2,"o":20.12,"t":"2026-10-19T19:45:00Z","v":336,"vw":20.12005},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-19T19:55:00Z","v":1080,"vw":20.14},{"c":20.025,"h":20.025,"l":20.025,"n":2,"o":20.025,"t":"2026-10-20T14:00:00Z","v":253,"vw":20.025},{"c":20.0253,"h":20.0253,"l":20.0253,"n":1,"o":20.0253,"t":"2026-10-20T14:05:00Z","v":370,"vw":20.0253},{"c":20.0498,"h":20.0498,"l":20.0498,"n":1,"o":20.0498,"t":"2026-10-20T14:15:00Z","v":166,"vw":20.0498},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-20T14:35:00Z","v":121,"vw":20.09},{"c":20.088,"h":20.088,"l":20.088,"n":1,"o":20.088,"t":"2026-10-20T15:05:00Z","v":100,"vw":20.088},{"c":20.035,"h":20.035,"l":20.035,"n":1,"o":20.035,"t":"2026-10-20T15:40:00Z","v":153,"vw":20.035},{"c":20.0201,"h":20.0201,"l":20.0201,"n":1,"o":20.0201,"t":"2026-10-20T15:45:00Z","v":464,"vw":20.0201},{"c":20.03,"h":20.04,"l":20.03,"n":2,"o":20.04,"t":"2026-10-20T15:50:00Z","v":264,"vw":20.034508},{"c":20.0401,"h":20.0401,"l":20.0401,"n":1,"o":20.0401,"t":"2026-10-20T16:45:00Z","v":575,"vw":20.0401},{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-10-20T17:25:00Z","v":139,"vw":20.025},{"c":20.07,"h":20.07,"l":20.06,"n":5,"o":20.06,"t":"2026-10-20T18:20:00Z","v":887,"vw":20.061639},{"c":20.0501,"h":20.0501,"l":20.05,"n":3,"o":20.05,"t":"2026-10-20T18:35:00Z","v":681,"vw":20.05005},{"c":20.0601,"h":20.0601,"l":20.0601,"n":1,"o":20.0601,"t":"2026-10-20T19:15:00Z","v":426,"vw":20.0601},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-20T19:25:00Z","v":1000,"vw":20.08},{"c":20.05,"h":20.09,"l":20.05,"n":24,"o":20.08,"t":"2026-10-20T19:55:00Z","v":10242,"vw":20.078215},{"c":20.1721,"h":20.1721,"l":20.1721,"n":1,"o":20.1721,"t":"2026-10-21T13:55:00Z","v":448,"vw":20.1721},{"c":20.165,"h":20.165,"l":20.16,"n":3,"o":20.16,"t":"2026-10-21T14:00:00Z","v":723,"vw":20.163004},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-21T14:05:00Z","v":101,"vw":20.15},{"c":20.1472,"h":20.1472,"l":20.14,"n":6,"o":20.14,"t":"2026-10-21T14:15:00Z","v":805,"vw":20.144774},{"c":20.17,"h":20.17,"l":20.16,"n":8,"o":20.16,"t":"2026-10-21T14:30:00Z","v":3253,"vw":20.161491},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T14:35:00Z","v":116,"vw":20.15},{"c":20.1629,"h":20.1629,"l":20.1629,"n":1,"o":20.1629,"t":"2026-10-21T14:55:00Z","v":525,"vw":20.1629},{"c":20.16,"h":20.16,"l":20.16,"n":2,"o":20.16,"t":"2026-10-21T15:45:00Z","v":252,"vw":20.16},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T16:35:00Z","v":449,"vw":20.15},{"c":20.155,"h":20.155,"l":20.155,"n":2,"o":20.155,"t":"2026-10-21T19:00:00Z","v":223,"vw":20.155},{"c":20.16,"h":20.16,"l":20.16,"n":7,"o":20.16,"t":"2026-10-21T19:05:00Z","v":3652,"vw":20.16},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T19:15:00Z","v":199,"vw":20.15},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-22T13:50:00Z","v":370,"vw":19.85},{"c":19.7641,"h":19.7641,"l":19.7641,"n":3,"o":19.7641,"t":"2026-10-22T14:10:00Z","v":221,"vw":19.7641},{"c":19.7301,"h":19.7301,"l":19.7301,"n":1,"o":19.7301,"t":"2026-10-22T14:20:00Z","v":131,"vw":19.7301},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-22T14:45:00Z","v":1104,"vw":19.69},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-22T16:40:00Z","v":250,"vw":19.7},{"c":19.68,"h":19.695,"l":19.68,"n":5,"o":19.695,"t":"2026-10-22T16:45:00Z","v":481,"vw":19.685506},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-22T17:20:00Z","v":485,"vw":19.71},{"c":19.71,"h":19.7101,"l":19.71,"n":9,"o":19.71,"t":"2026-10-22T18:35:00Z","v":2259,"vw":19.710045},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-22T18:40:00Z","v":773,"vw":19.72},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-22T19:05:00Z","v":2053,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-22T19:10:00Z","v":5305,"vw":19.7},{"c":19.721,"h":19.721,"l":19.721,"n":1,"o":19.721,"t":"2026-10-22T19:25:00Z","v":518,"vw":19.721},{"c":19.745,"h":19.745,"l":19.74,"n":11,"o":19.74,"t":"2026-10-22T19:50:00Z","v":1355,"vw":19.74087},{"c":19.73,"h":19.75,"l":19.73,"n":7,"o":19.75,"t":"2026-10-22T19:55:00Z","v":1340,"vw":19.734615}],"history":[{"c":15.58,"h":15.7,"l":15.571,"n":29,"o":15.7,"t":"2024-10-21T04:00:00Z","v":7873,"vw":15.61957},{"c":15.5575,"h":15.56,"l":15.46,"n":22,"o":15.5,"t":"2024-10-22T04:00:00Z","v":4550,"vw":15.514795},{"c":15.355,"h":15.46,"l":15.31,"n":28,"o":15.4468,"t":"2024-10-23T04:00:00Z","v":8384,"vw":15.399532},{"c":15.355,"h":15.355,"l":15.31,"n":24,"o":15.31,"t":"2024-10-24T04:00:00Z","v":1942,"vw":15.32144},{"c":15.282,"h":15.3901,"l":15.25,"n":32,"o":15.39,"t":"2024-10-25T04:00:00Z","v":67044,"vw":15.260103},{"c":15.345,"h":15.3536,"l":15.32,"n":31,"o":15.32,"t":"2024-10-28T04:00:00Z","v":1650,"vw":15.337969},{"c":15.2753,"h":15.297,"l":15.2422,"n":25,"o":15.29,"t":"2024-10-29T04:00:00Z","v":11755,"vw":15.27493},{"c":15.2992,"h":15.3662,"l":15.25,"n":29,"o":15.25,"t":"2024-10-30T04:00:00Z","v":1325,"vw":15.288656},{"c":15.2364,"h":15.3,"l":15.16,"n":33,"o":15.3,"t":"2024-10-31T04:00:00Z","v":6367,"vw":15.2422},{"c":15.19,"h":15.34,"l":15.15,"n":62,"o":15.28,"t":"2024-11-01T04:00:00Z","v":7370,"vw":15.234444},{"c":15.15,"h":15.235,"l":15.13,"n":44,"o":15.15,"t":"2024-11-04T05:00:00Z","v":10587,"vw":15.169573},{"c":15.3,"h":15.3,"l":15.2,"n":38,"o":15.215,"t":"2024-11-05T05:00:00Z","v":5889,"vw":15.259858},{"c":15.65,"h":15.68,"l":15.42,"n":72,"o":15.42,"t":"2024-11-06T05:00:00Z","v":15210,"vw":15.565249},{"c":15.6406,"h":15.7199,"l":15.62,"n":32,"o":15.66,"t":"2024-11-07T05:00:00Z","v":13324,"vw":15.667911},{"c":15.5851,"h":15.62,"l":15.53,"n":68,"o":15.59,"t":"2024-11-08T05:00:00Z","v":12394,"vw":15.578354},{"c":15.59,"h":15.67,"l":15.57,"n":37,"o":15.57,"t":"2024-11-11T05:00:00Z","v":9461,"vw":15.612734},{"c":15.39,"h":15.565,"l":15.355,"n":56,"o":15.53,"t":"2024-11-12T05:00:00Z","v":8888,"vw":15.412798},{"c":15.38,"h":15.43,"l":15.36,"n":56,"o":15.39,"t":"2024-11-13T05:00:00Z","v":17059,"vw":15.383256},{"c":15.34,"h":15.44,"l":15.33,"n":50,"o":15.41,"t":"2024-11-14T05:00:00Z","v":3600,"vw":15.37174},{"c":15.3044,"h":15.34,"l":15.2946,"n":28,"o":15.32,"t":"2024-11-15T05:00:00Z","v":3800,"vw":15.305493},{"c":15.4225,"h":15.4599,"l":15.3729,"n":39,"o":15.38,"t":"2024-11-18T05:00:00Z","v":35435,"vw":15.415234},{"c":15.4368,"h":15.4368,"l":15.35,"n":50,"o":15.37,"t":"2024-11-19T05:00:00Z","v":9482,"vw":15.407196},{"c":15.43,"h":15.45,"l":15.38,"n":105,"o":15.42,"t":"2024-11-20T05:00:00Z","v":20506,"vw":15.402314},{"c":15.6415,"h":15.679,"l":15.5046,"n":33,"o":15.51,"t":"2024-11-21T05:00:00Z","v":7406,"vw":15.638322},{"c":15.715,"h":15.7287,"l":15.7,"n":34,"o":15.72,"t":"2024-11-22T05:00:00Z","v":3642,"vw":15.709159},{"c":15.69,"h":15.83,"l":15.69,"n":34,"o":15.83,"t":"2024-11-25T05:00:00Z","v":23039,"vw":15.783364},{"c":15.69,"h":15.69,"l":15.621,"n":32,"o":15.67,"t":"2024-11-26T05:00:00Z","v":5839,"vw":15.653197},{"c":15.6183,"h":15.7589,"l":15.61,"n":47,"o":15.7399,"t":"2024-11-27T05:00:00Z","v":32375,"vw":15.698621},{"c":15.7473,"h":15.75,"l":15.71,"n":16,"o":15.73,"t":"2024-11-29T05:00:00Z","v":9312,"vw":15.725148},{"c":15.6398,"h":15.67,"l":15.62,"n":41,"o":15.67,"t":"2024-12-02T05:00:00Z","v":5151,"vw":15.635711},{"c":15.73,"h":15.7462,"l":15.68,"n":42,"o":15.71,"t":"2024-12-03T05:00:00Z","v":7896,"vw":15.710632},{"c":15.68,"h":15.76,"l":15.6113,"n":32,"o":15.76,"t":"2024-12-04T05:00:00Z","v":9276,"vw":15.720075},{"c":15.59,"h":15.7102,"l":15.59,"n":99,"o":15.66,"t":"2024-12-05T05:00:00Z","v":92643,"vw":15.653592},{"c":15.51,"h":15.65,"l":15.4837,"n":31,"o":15.61,"t":"2024-12-06T05:00:00Z","v":8520,"vw":15.562937},{"c":15.45,"h":15.5676,"l":15.43,"n":31,"o":15.56,"t":"2024-12-09T05:00:00Z","v":1957,"vw":15.528246},{"c":15.26,"h":15.3647,"l":15.26,"n":32,"o":15.33,"t":"2024-12-10T05:00:00Z","v":4657,"vw":15.338336},{"c":15.3889,"h":15.3958,"l":15.32,"n":27,"o":15.33,"t":"2024-12-11T05:00:00Z","v":2063,"vw":15.345567},{"c":15.2597,"h":15.3899,"l":15.2597,"n":40,"o":15.33,"t":"2024-12-12T05:00:00Z","v":6477,"vw":15.323971},{"c":15.13,"h":15.23,"l":15.13,"n":37,"o":15.23,"t":"2024-12-13T05:00:00Z","v":7489,"vw":15.164931},{"c":15.13,"h":15.22,"l":15.1,"n":44,"o":15.2,"t":"2024-12-16T05:00:00Z","v":2840,"vw":15.169524},{"c":14.91,"h":14.99,"l":14.905,"n":64,"o":14.98,"t":"2024-12-17T05:00:00Z","v":34488,"vw":14.933551},{"c":14.43,"h":14.96,"l":14.43,"n":61,"o":14.91,"t":"2024-12-18T05:00:00Z","v":12836,"vw":14.567526},{"c":14.3998,"h":14.65,"l":14.3998,"n":44,"o":14.65,"t":"2024-12-19T05:00:00Z","v":5660,"vw":14.442559},{"c":14.4991,"h":14.6027,"l":14.301,"n":48,"o":14.301,"t":"2024-12-20T05:00:00Z","v":8209,"vw":14.514367},{"c":14.53,"h":14.53,"l":14.39,"n":53,"o":14.47,"t":"2024-12-23T05:00:00Z","v":8394,"vw":14.480572},{"c":14.625,"h":14.625,"l":14.53,"n":21,"o":14.53,"t":"2024-12-24T05:00:00Z","v":2408,"vw":14.584975},{"c":14.64,"h":14.65,"l":14.59,"n":78,"o":14.59,"t":"2024-12-26T05:00:00Z","v":24944,"vw":14.612911},{"c":14.49,"h":14.54,"l":14.45,"n":137,"o":14.52,"t":"2024-12-27T05:00:00Z","v":15040,"vw":14.473192},{"c":14.41,"h":14.46,"l":14.3,"n":71,"o":14.3635,"t":"2024-12-30T05:00:00Z","v":10097,"vw":14.391628},{"c":14.49,"h":14.5171,"l":14.445,"n":68,"o":14.49,"t":"2024-12-31T05:00:00Z","v":10732,"vw":14.463115},{"c":14.5458,"h":14.64,"l":14.48,"n":55,"o":14.63,"t":"2025-01-02T05:00:00Z","v":8857,"vw":14.562183},{"c":14.75,"h":14.75,"l":14.64,"n":36,"o":14.64,"t":"2025-01-03T05:00:00Z","v":8464,"vw":14.669055},{"c":14.86,"h":14.94,"l":14.83,"n":48,"o":14.86,"t":"2025-01-06T05:00:00Z","v":22058,"vw":14.921825},{"c":14.785,"h":14.87,"l":14.75,"n":31,"o":14.87,"t":"2025-01-07T05:00:00Z","v":4352,"vw":14.784828},{"c":14.76,"h":14.82,"l":14.62,"n":81,"o":14.82,"t":"2025-01-08T05:00:00Z","v":28834,"vw":14.686102},{"c":14.72,"h":14.78,"l":14.645,"n":83,"o":14.75,"t":"2025-01-10T05:00:00Z","v":33063,"vw":14.696404},{"c":14.79,"h":14.79,"l":14.6482,"n":53,"o":14.66,"t":"2025-01-13T05:00:00Z","v":5463,"vw":14.673865},{"c":14.99,"h":15,"l":14.8484,"n":719,"o":14.9341,"t":"2025-01-14T05:00:00Z","v":194694,"vw":14.955163},{"c":15.15,"h":15.2045,"l":15.15,"n":61,"o":15.17,"t":"2025-01-15T05:00:00Z","v":11211,"vw":15.184931},{"c":15.32,"h":15.32,"l":15.21,"n":62,"o":15.24,"t":"2025-01-16T05:00:00Z","v":20697,"vw":15.272311},{"c":15.4,"h":15.455,"l":15.34,"n":36,"o":15.34,"t":"2025-01-17T05:00:00Z","v":2800,"vw":15.42483},{"c":15.63,"h":15.6399,"l":15.52,"n":83,"o":15.61,"t":"2025-01-21T05:00:00Z","v":19953,"vw":15.594253},{"c":15.62,"h":15.69,"l":15.62,"n":66,"o":15.67,"t":"2025-01-22T05:00:00Z","v":17641,"vw":15.663154},{"c":15.76,"h":15.8199,"l":15.62,"n":69,"o":15.62,"t":"2025-01-23T05:00:00Z","v":13353,"vw":15.77161},{"c":15.72,"h":15.79,"l":15.69,"n":54,"o":15.79,"t":"2025-01-24T05:00:00Z","v":6856,"vw":15.72988},{"c":15.13,"h":15.3085,"l":15.08,"n":84,"o":15.27,"t":"2025-01-27T05:00:00Z","v":9443,"vw":15.160648},{"c":15.12,"h":15.12,"l":14.995,"n":54,"o":15.05,"t":"2025-01-28T05:00:00Z","v":9236,"vw":15.034875},{"c":15.16,"h":15.2,"l":15.14,"n":53,"o":15.169,"t":"2025-01-29T05:00:00Z","v":3441,"vw":15.173472},{"c":15.43,"h":15.43,"l":15.25,"n":63,"o":15.25,"t":"2025-01-30T05:00:00Z","v":20035,"vw":15.363471},{"c":15.21,"h":15.42,"l":15.21,"n":53,"o":15.42,"t":"2025-01-31T05:00:00Z","v":5474,"vw":15.345799},{"c":15.095,"h":15.15,"l":14.93,"n":114,"o":14.9552,"t":"2025-02-03T05:00:00Z","v":16676,"vw":15.063107},{"c":15.22,"h":15.2408,"l":15.1755,"n":52,"o":15.1755,"t":"2025-02-04T05:00:00Z","v":7839,"vw":15.202837},{"c":15.31,"h":15.325,"l":15.24,"n":39,"o":15.29,"t":"2025-02-05T05:00:00Z","v":3765,"vw":15.266848},{"c":15.3103,"h":15.345,"l":15.2,"n":62,"o":15.34,"t":"2025-02-06T05:00:00Z","v":10976,"vw":15.285249},{"c":15.25,"h":15.39,"l":15.23,"n":37,"o":15.39,"t":"2025-02-07T05:00:00Z","v":3375,"vw":15.285304},{"c":15.3406,"h":15.35,"l":15.31,"n":46,"o":15.32,"t":"2025-02-10T05:00:00Z","v":5318,"vw":15.330028},{"c":15.32,"h":15.4126,"l":15.32,"n":32,"o":15.32,"t":"2025-02-11T05:00:00Z","v":1546,"vw":15.348302},{"c":15.22,"h":15.33,"l":15.19,"n":56,"o":15.33,"t":"2025-02-12T05:00:00Z","v":12421,"vw":15.259418},{"c":15.28,"h":15.32,"l":15.1532,"n":104,"o":15.32,"t":"2025-02-13T05:00:00Z","v":20489,"vw":15.202232},{"c":15.27,"h":15.34,"l":15.27,"n":51,"o":15.27,"t":"2025-02-14T05:00:00Z","v":7445,"vw":15.309874},{"c":15.47,"h":15.47,"l":15.35,"n":53,"o":15.35,"t":"2025-02-18T05:00:00Z","v":7775,"vw":15.407815},{"c":15.44,"h":15.44,"l":15.3951,"n":54,"o":15.4,"t":"2025-02-19T05:00:00Z","v":6005,"vw":15.416467},{"c":15.29,"h":15.38,"l":15.23,"n":31,"o":15.38,"t":"2025-02-20T05:00:00Z","v":2098,"vw":15.273496},{"c":14.78,"h":15.23,"l":14.77,"n":74,"o":15.23,"t":"2025-02-21T05:00:00Z","v":9907,"vw":14.948283},{"c":14.7,"h":14.84,"l":14.69,"n":43,"o":14.75,"t":"2025-02-24T05:00:00Z","v":5629,"vw":14.755525},{"c":14.6149,"h":14.65,"l":14.491,"n":33,"o":14.63,"t":"2025-02-25T05:00:00Z","v":3043,"vw":14.550581},{"c":14.74,"h":14.87,"l":14.65,"n":52,"o":14.71,"t":"2025-02-26T05:00:00Z","v":5237,"vw":14.759093},{"c":14.63,"h":14.893,"l":14.62,"n":29,"o":14.87,"t":"2025-02-27T05:00:00Z","v":2504,"vw":14.833779},{"c":14.795,"h":14.795,"l":14.56,"n":38,"o":14.6,"t":"2025-02-28T05:00:00Z","v":1841,"vw":14.622036},{"c":14.62,"h":14.96,"l":14.49,"n":95,"o":14.88,"t":"2025-03-03T05:00:00Z","v":24126,"vw":14.635853},{"c":14.48,"h":14.6835,"l":14.19,"n":102,"o":14.25,"t":"2025-03-04T05:00:00Z","v":15737,"vw":14.370723},{"c":14.695,"h":14.7035,"l":14.4301,"n":75,"o":14.46,"t":"2025-03-05T05:00:00Z","v":49282,"vw":14.492332},{"c":14.405,"h":14.59,"l":14.3918,"n":34,"o":14.4829,"t":"2025-03-06T05:00:00Z","v":5764,"vw":14.471236},{"c":14.4827,"h":14.51,"l":14.23,"n":77,"o":14.42,"t":"2025-03-07T05:00:00Z","v":10801,"vw":14.393203},{"c":14.01,"h":14.2,"l":13.9,"n":76,"o":14.2,"t":"2025-03-10T04:00:00Z","v":9785,"vw":14.011411},{"c":14.13,"h":14.21,"l":14,"n":56,"o":14.13,"t":"2025-03-11T04:00:00Z","v":24362,"vw":14.14871},{"c":14.3,"h":14.36,"l":14.25,"n":21,"o":14.26,"t":"2025-03-12T04:00:00Z","v":494,"vw":14.28719},{"c":14.14,"h":14.24,"l":14.14,"n":15,"o":14.24,"t":"2025-03-13T04:00:00Z","v":1615,"vw":14.213764},{"c":14.57,"h":14.57,"l":14.31,"n":36,"o":14.35,"t":"2025-03-14T04:00:00Z","v":10042,"vw":14.449887},{"c":14.76,"h":14.76,"l":14.657,"n":28,"o":14.6631,"t":"2025-03-17T04:00:00Z","v":4391,"vw":14.663001},{"c":14.6655,"h":14.6925,"l":14.62,"n":38,"o":14.68,"t":"2025-03-18T04:00:00Z","v":10498,"vw":14.659773},{"c":14.86,"h":14.97,"l":14.73,"n":42,"o":14.73,"t":"2025-03-19T04:00:00Z","v":6152,"vw":14.860935},{"c":14.8322,"h":14.86,"l":14.8,"n":36,"o":14.8,"t":"2025-03-20T04:00:00Z","v":5417,"vw":14.839959},{"c":14.745,"h":14.745,"l":14.6381,"n":42,"o":14.6381,"t":"2025-03-21T04:00:00Z","v":6311,"vw":14.710223},{"c":15,"h":15.015,"l":14.67,"n":25,"o":14.67,"t":"2025-03-24T04:00:00Z","v":2707,"vw":14.819104},{"c":15.06,"h":15.085,"l":14.981,"n":35,"o":15.051,"t":"2025-03-25T04:00:00Z","v":7531,"vw":15.03691},{"c":14.81,"h":15,"l":14.791,"n":42,"o":14.9859,"t":"2025-03-26T04:00:00Z","v":4970,"vw":14.88438},{"c":14.6943,"h":14.84,"l":14.64,"n":96,"o":14.64,"t":"2025-03-27T04:00:00Z","v":3241,"vw":14.727213},{"c":14.4453,"h":14.57,"l":14.4,"n":38,"o":14.57,"t":"2025-03-28T04:00:00Z","v":3569,"vw":14.496076},{"c":14.49,"h":14.49,"l":14.22,"n":40,"o":14.22,"t":"2025-03-31T04:00:00Z","v":9819,"vw":14.329265},{"c":14.5547,"h":14.57,"l":14.33,"n":91,"o":14.39,"t":"2025-04-01T04:00:00Z","v":17944,"vw":14.426641},{"c":14.71,"h":14.735,"l":14.52,"n":51,"o":14.52,"t":"2025-04-02T04:00:00Z","v":3031,"vw":14.651746},{"c":13.9,"h":14.12,"l":13.83,"n":160,"o":14.12,"t":"2025-04-03T04:00:00Z","v":56483,"vw":13.888557},{"c":12.9554,"h":13.145,"l":12.761,"n":77,"o":13.145,"t":"2025-04-04T04:00:00Z","v":22385,"vw":12.995694},{"c":12.84,"h":12.8402,"l":12.47,"n":47,"o":12.47,"t":"2025-04-07T04:00:00Z","v":46599,"vw":12.756634},{"c":12.75,"h":13.305,"l":12.6,"n":79,"o":13.305,"t":"2025-04-08T04:00:00Z","v":9979,"vw":12.955062},{"c":13.8821,"h":13.93,"l":12.62,"n":48,"o":12.65,"t":"2025-04-09T04:00:00Z","v":6538,"vw":12.827851},{"c":13.4317,"h":13.6,"l":13.195,"n":49,"o":13.53,"t":"2025-04-10T04:00:00Z","v":7724,"vw":13.491486},{"c":13.61,"h":13.62,"l":13.31,"n":55,"o":13.33,"t":"2025-04-11T04:00:00Z","v":10297,"vw":13.515194},{"c":13.72,"h":13.76,"l":13.69,"n":46,"o":13.76,"t":"2025-04-14T04:00:00Z","v":1868,"vw":13.726073},{"c":13.785,"h":13.8815,"l":13.6113,"n":85,"o":13.8815,"t":"2025-04-15T04:00:00Z","v":17029,"vw":13.757316},{"c":13.7888,"h":13.8799,"l":13.71,"n":50,"o":13.8052,"t":"2025-04-16T04:00:00Z","v":14509,"vw":13.740848},{"c":13.9112,"h":13.9969,"l":13.84,"n":53,"o":13.92,"t":"2025-04-17T04:00:00Z","v":5845,"vw":13.93101},{"c":13.73,"h":13.79,"l":13.61,"n":34,"o":13.77,"t":"2025-04-21T04:00:00Z","v":1968,"vw":13.671221},{"c":13.98,"h":13.99,"l":13.8619,"n":88,"o":13.8619,"t":"2025-04-22T04:00:00Z","v":24441,"vw":13.923259},{"c":14.05,"h":14.23,"l":14.03,"n":58,"o":14.17,"t":"2025-04-23T04:00:00Z","v":27477,"vw":14.193404},{"c":14.39,"h":14.39,"l":14.14,"n":47,"o":14.1514,"t":"2025-04-24T04:00:00Z","v":4152,"vw":14.252436},{"c":14.4139,"h":14.4385,"l":14.31,"n":50,"o":14.39,"t":"2025-04-25T04:00:00Z","v":13435,"vw":14.36101},{"c":14.4917,"h":14.4917,"l":14.3518,"n":30,"o":14.45,"t":"2025-04-28T04:00:00Z","v":4784,"vw":14.397885},{"c":14.48,"h":14.4903,"l":14.44,"n":33,"o":14.4895,"t":"2025-04-29T04:00:00Z","v":7857,"vw":14.466383},{"c":14.4048,"h":14.4048,"l":14.24,"n":31,"o":14.24,"t":"2025-04-30T04:00:00Z","v":5257,"vw":14.347089},{"c":14.57,"h":14.615,"l":14.49,"n":62,"o":14.545,"t":"2025-05-01T04:00:00Z","v":4240,"vw":14.556014},{"c":14.79,"h":14.84,"l":14.69,"n":62,"o":14.69,"t":"2025-05-02T04:00:00Z","v":4886,"vw":14.779402},{"c":14.78,"h":14.8,"l":14.72,"n":84,"o":14.72,"t":"2025-05-05T04:00:00Z","v":12969,"vw":14.743631},{"c":14.91,"h":14.93,"l":14.77,"n":73,"o":14.77,"t":"2025-05-06T04:00:00Z","v":7994,"vw":14.869948},{"c":14.77,"h":14.86,"l":14.72,"n":82,"o":14.84,"t":"2025-05-07T04:00:00Z","v":15113,"vw":14.795657},{"c":14.935,"h":15.031,"l":14.92,"n":55,"o":14.92,"t":"2025-05-08T04:00:00Z","v":9200,"vw":14.979759},{"c":14.985,"h":14.985,"l":14.89,"n":39,"o":14.97,"t":"2025-05-09T04:00:00Z","v":9452,"vw":14.95093},{"c":15.11,"h":15.1454,"l":15.06,"n":58,"o":15.06,"t":"2025-05-12T04:00:00Z","v":12616,"vw":15.111327},{"c":15.275,"h":15.32,"l":15.18,"n":52,"o":15.18,"t":"2025-05-13T04:00:00Z","v":9568,"vw":15.27064},{"c":15.1578,"h":15.2,"l":15.157,"n":21,"o":15.2,"t":"2025-05-14T04:00:00Z","v":1591,"vw":15.172431},{"c":15.2918,"h":15.3,"l":15.142,"n":33,"o":15.16,"t":"2025-05-15T04:00:00Z","v":12977,"vw":15.226463},{"c":15.415,"h":15.415,"l":15.28,"n":18,"o":15.29,"t":"2025-05-16T04:00:00Z","v":1749,"vw":15.32803},{"c":15.45,"h":15.47,"l":15.39,"n":46,"o":15.39,"t":"2025-05-19T04:00:00Z","v":11706,"vw":15.402842},{"c":15.53,"h":15.53,"l":15.43,"n":49,"o":15.43,"t":"2025-05-20T04:00:00Z","v":14243,"vw":15.470921},{"c":15.41,"h":15.57,"l":15.393,"n":48,"o":15.47,"t":"2025-05-21T04:00:00Z","v":25392,"vw":15.525058},{"c":15.38,"h":15.4,"l":15.2701,"n":64,"o":15.33,"t":"2025-05-22T04:00:00Z","v":8737,"vw":15.371991},{"c":15.48,"h":15.52,"l":15.365,"n":63,"o":15.365,"t":"2025-05-23T04:00:00Z","v":10086,"vw":15.423732},{"c":15.7,"h":15.72,"l":15.58,"n":34,"o":15.61,"t":"2025-05-27T04:00:00Z","v":6631,"vw":15.685215},{"c":15.565,"h":15.63,"l":15.54,"n":33,"o":15.62,"t":"2025-05-28T04:00:00Z","v":4391,"vw":15.611471},{"c":15.53,"h":15.545,"l":15.5,"n":20,"o":15.53,"t":"2025-05-29T04:00:00Z","v":1497,"vw":15.517999},{"c":15.5327,"h":15.5437,"l":15.45,"n":41,"o":15.45,"t":"2025-05-30T04:00:00Z","v":3904,"vw":15.499516},{"c":15.7169,"h":15.7169,"l":15.59,"n":29,"o":15.59,"t":"2025-06-02T04:00:00Z","v":17418,"vw":15.654839},{"c":15.84,"h":15.855,"l":15.76,"n":24,"o":15.76,"t":"2025-06-03T04:00:00Z","v":3253,"vw":15.821368},{"c":15.8347,"h":15.88,"l":15.82,"n":48,"o":15.88,"t":"2025-06-04T04:00:00Z","v":9344,"vw":15.858474},{"c":15.7508,"h":15.91,"l":15.72,"n":32,"o":15.91,"t":"2025-06-05T04:00:00Z","v":2463,"vw":15.794397},{"c":15.85,"h":15.86,"l":15.8303,"n":25,"o":15.86,"t":"2025-06-06T04:00:00Z","v":1632,"vw":15.854057},{"c":15.8789,"h":15.93,"l":15.86,"n":36,"o":15.9,"t":"2025-06-09T04:00:00Z","v":3456,"vw":15.893477},{"c":15.78,"h":15.8853,"l":15.75,"n":39,"o":15.8853,"t":"2025-06-10T04:00:00Z","v":4877,"vw":15.788065},{"c":15.9,"h":15.9,"l":15.83,"n":36,"o":15.83,"t":"2025-06-11T04:00:00Z","v":2347,"vw":15.877098},{"c":16.07,"h":16.07,"l":15.98,"n":101,"o":15.98,"t":"2025-06-12T04:00:00Z","v":16758,"vw":16.041855},{"c":16.09,"h":16.09,"l":16.0101,"n":36,"o":16.08,"t":"2025-06-13T04:00:00Z","v":3950,"vw":16.065467},{"c":16.1,"h":16.22,"l":16.0875,"n":57,"o":16.1,"t":"2025-06-16T04:00:00Z","v":9769,"vw":16.156927},{"c":16.065,"h":16.16,"l":16.057,"n":78,"o":16.11,"t":"2025-06-17T04:00:00Z","v":3587,"vw":16.107965},{"c":16.0274,"h":16.109,"l":16.0013,"n":61,"o":16.09,"t":"2025-06-18T04:00:00Z","v":8825,"vw":16.055605},{"c":15.97,"h":16.06,"l":15.9506,"n":42,"o":16,"t":"2025-06-20T04:00:00Z","v":7918,"vw":16.015137},{"c":16.02,"h":16.13,"l":15.92,"n":68,"o":15.92,"t":"2025-06-23T04:00:00Z","v":5209,"vw":16.041198},{"c":16.11,"h":16.137,"l":16.01,"n":31,"o":16.01,"t":"2025-06-24T04:00:00Z","v":6646,"vw":16.111062},{"c":16.04,"h":16.0854,"l":16.02,"n":62,"o":16.08,"t":"2025-06-25T04:00:00Z","v":8284,"vw":16.057865},{"c":16.304,"h":16.304,"l":16.13,"n":91,"o":16.13,"t":"2025-06-26T04:00:00Z","v":8138,"vw":16.191476},{"c":16.3119,"h":16.3793,"l":16.28,"n":42,"o":16.29,"t":"2025-06-27T04:00:00Z","v":6308,"vw":16.30023},{"c":16.345,"h":16.345,"l":16.27,"n":62,"o":16.27,"t":"2025-06-30T04:00:00Z","v":5166,"vw":16.315313},{"c":16.28,"h":16.355,"l":16.26,"n":56,"o":16.33,"t":"2025-07-01T04:00:00Z","v":6756,"vw":16.288497},{"c":16.465,"h":16.465,"l":16.33,"n":45,"o":16.33,"t":"2025-07-02T04:00:00Z","v":3977,"vw":16.402458},{"c":16.49,"h":16.53,"l":16.48,"n":18,"o":16.48,"t":"2025-07-03T04:00:00Z","v":819,"vw":16.499814},{"c":16.4383,"h":16.48,"l":16.37,"n":55,"o":16.48,"t":"2025-07-07T04:00:00Z","v":6166,"vw":16.444192},{"c":16.465,"h":16.5,"l":16.42,"n":29,"o":16.47,"t":"2025-07-08T04:00:00Z","v":2314,"vw":16.465541},{"c":16.5994,"h":16.62,"l":16.46,"n":252,"o":16.49,"t":"2025-07-09T04:00:00Z","v":50710,"vw":16.61272},{"c":16.59,"h":16.6495,"l":16.51,"n":39,"o":16.51,"t":"2025-07-10T04:00:00Z","v":2582,"vw":16.602767},{"c":16.625,"h":16.6599,"l":16.57,"n":79,"o":16.58,"t":"2025-07-11T04:00:00Z","v":13440,"vw":16.59208},{"c":16.6809,"h":16.73,"l":16.6201,"n":82,"o":16.63,"t":"2025-07-14T04:00:00Z","v":69721,"vw":16.68657},{"c":16.485,"h":16.77,"l":16.4847,"n":213,"o":16.6058,"t":"2025-07-15T04:00:00Z","v":87907,"vw":16.612936},{"c":16.5168,"h":16.54,"l":16.41,"n":81,"o":16.54,"t":"2025-07-16T04:00:00Z","v":20332,"vw":16.482902},{"c":16.6287,"h":16.65,"l":16.4917,"n":88,"o":16.51,"t":"2025-07-17T04:00:00Z","v":12259,"vw":16.590523},{"c":16.6657,"h":16.76,"l":16.63,"n":71,"o":16.66,"t":"2025-07-18T04:00:00Z","v":7878,"vw":16.680129},{"c":16.625,"h":16.77,"l":16.625,"n":42,"o":16.695,"t":"2025-07-21T04:00:00Z","v":5830,"vw":16.712276},{"c":16.795,"h":16.8,"l":16.59,"n":246,"o":16.59,"t":"2025-07-22T04:00:00Z","v":26322,"vw":16.720735},{"c":16.915,"h":16.97,"l":16.8601,"n":35,"o":16.92,"t":"2025-07-23T04:00:00Z","v":4834,"vw":16.909934},{"c":16.9155,"h":16.9155,"l":16.84,"n":18,"o":16.84,"t":"2025-07-24T04:00:00Z","v":812,"vw":16.870749},{"c":17.02,"h":17.0323,"l":16.925,"n":38,"o":16.925,"t":"2025-07-25T04:00:00Z","v":3927,"vw":16.983068},{"c":16.9424,"h":17.03,"l":16.91,"n":92,"o":17.03,"t":"2025-07-28T04:00:00Z","v":9212,"vw":16.928487},{"c":17.01,"h":17.05,"l":16.951,"n":40,"o":16.96,"t":"2025-07-29T04:00:00Z","v":4881,"vw":16.980271},{"c":17.015,"h":17.08,"l":16.99,"n":47,"o":17.08,"t":"2025-07-30T04:00:00Z","v":2942,"vw":17.016457},{"c":16.9796,"h":17.1,"l":16.9796,"n":55,"o":17.1,"t":"2025-07-31T04:00:00Z","v":2994,"vw":17.01975},{"c":16.873,"h":16.88,"l":16.7521,"n":78,"o":16.7521,"t":"2025-08-01T04:00:00Z","v":5442,"vw":16.829074},{"c":17.055,"h":17.055,"l":17.0103,"n":36,"o":17.04,"t":"2025-08-04T04:00:00Z","v":1110,"vw":17.024817},{"c":17.0744,"h":17.09,"l":17.01,"n":60,"o":17.0825,"t":"2025-08-05T04:00:00Z","v":6812,"vw":17.059973},{"c":17.07,"h":17.27,"l":17.07,"n":36,"o":17.27,"t":"2025-08-06T04:00:00Z","v":9592,"vw":17.179308},{"c":17.005,"h":17.24,"l":17.005,"n":98,"o":17.1,"t":"2025-08-07T04:00:00Z","v":24409,"vw":17.105562},{"c":16.9653,"h":17.04,"l":16.96,"n":34,"o":17.04,"t":"2025-08-08T04:00:00Z","v":3636,"vw":16.997809},{"c":16.895,"h":16.9427,"l":16.8746,"n":49,"o":16.9427,"t":"2025-08-11T04:00:00Z","v":3157,"vw":16.905555},{"c":17.115,"h":17.136,"l":17.02,"n":62,"o":17.04,"t":"2025-08-12T04:00:00Z","v":6541,"vw":17.099022},{"c":17.1876,"h":17.25,"l":17.0636,"n":56,"o":17.25,"t":"2025-08-13T04:00:00Z","v":22864,"vw":17.125116},{"c":17.105,"h":17.14,"l":17.0694,"n":99,"o":17.14,"t":"2025-08-14T04:00:00Z","v":4900,"vw":17.088564},{"c":17.0506,"h":17.1,"l":17.03,"n":68,"o":17.07,"t":"2025-08-15T04:00:00Z","v":5832,"vw":17.067861},{"c":17.0485,"h":17.08,"l":17.0001,"n":148,"o":17.05,"t":"2025-08-18T04:00:00Z","v":11407,"vw":17.050993},{"c":16.9099,"h":17.005,"l":16.895,"n":46,"o":17.005,"t":"2025-08-19T04:00:00Z","v":4062,"vw":16.914745},{"c":16.8973,"h":16.8973,"l":16.8005,"n":24,"o":16.8005,"t":"2025-08-20T04:00:00Z","v":6955,"vw":16.812112},{"c":16.8814,"h":16.9212,"l":16.86,"n":35,"o":16.88,"t":"2025-08-21T04:00:00Z","v":4073,"vw":16.875948},{"c":17.1369,"h":17.17,"l":17.03,"n":66,"o":17.1,"t":"2025-08-22T04:00:00Z","v":16901,"vw":17.105686},{"c":17.0995,"h":17.13,"l":17.09,"n":26,"o":17.13,"t":"2025-08-25T04:00:00Z","v":2299,"vw":17.116161},{"c":17.1861,"h":17.1861,"l":17.1238,"n":35,"o":17.1238,"t":"2025-08-26T04:00:00Z","v":1030,"vw":17.150048},{"c":17.204,"h":17.215,"l":17.12,"n":61,"o":17.12,"t":"2025-08-27T04:00:00Z","v":4734,"vw":17.17762},{"c":17.285,"h":17.31,"l":17.25,"n":90,"o":17.26,"t":"2025-08-28T04:00:00Z","v":14312,"vw":17.276629},{"c":17.2256,"h":17.2256,"l":17.1501,"n":27,"o":17.17,"t":"2025-08-29T04:00:00Z","v":1399,"vw":17.17},{"c":17.215,"h":17.215,"l":17.13,"n":52,"o":17.13,"t":"2025-09-02T04:00:00Z","v":25267,"vw":17.1852},{"c":17.2026,"h":17.29,"l":17.18,"n":50,"o":17.29,"t":"2025-09-03T04:00:00Z","v":21113,"vw":17.230086},{"c":17.275,"h":17.28,"l":17.2196,"n":114,"o":17.2196,"t":"2025-09-04T04:00:00Z","v":28332,"vw":17.262386},{"c":17.2943,"h":17.31,"l":17.1224,"n":72,"o":17.2656,"t":"2025-09-05T04:00:00Z","v":8301,"vw":17.260219},{"c":17.3409,"h":17.38,"l":17.3002,"n":106,"o":17.33,"t":"2025-09-08T04:00:00Z","v":12029,"vw":17.327944},{"c":17.385,"h":17.4,"l":17.3275,"n":117,"o":17.38,"t":"2025-09-09T04:00:00Z","v":10415,"vw":17.371632},{"c":17.68,"h":17.73,"l":17.45,"n":142,"o":17.45,"t":"2025-09-10T04:00:00Z","v":19639,"vw":17.662442},{"c":17.7994,"h":17.84,"l":17.67,"n":97,"o":17.67,"t":"2025-09-11T04:00:00Z","v":8716,"vw":17.790962},{"c":17.7989,"h":17.85,"l":17.75,"n":342,"o":17.75,"t":"2025-09-12T04:00:00Z","v":55938,"vw":17.807768},{"c":17.9389,"h":18,"l":17.869,"n":160,"o":17.88,"t":"2025-09-15T04:00:00Z","v":28832,"vw":17.930597},{"c":17.9251,"h":18.09,"l":17.8101,"n":220,"o":18.02,"t":"2025-09-16T04:00:00Z","v":32764,"vw":17.938897},{"c":17.8456,"h":17.94,"l":17.7999,"n":212,"o":17.93,"t":"2025-09-17T04:00:00Z","v":31716,"vw":17.861431},{"c":17.965,"h":18.02,"l":17.8699,"n":167,"o":17.87,"t":"2025-09-18T04:00:00Z","v":26541,"vw":17.986956},{"c":18.095,"h":18.16,"l":17.9501,"n":206,"o":18.04,"t":"2025-09-19T04:00:00Z","v":23947,"vw":18.093882},{"c":18.2403,"h":18.2403,"l":18.0401,"n":88,"o":18.07,"t":"2025-09-22T04:00:00Z","v":19950,"vw":18.107685},{"c":18.2011,"h":18.36,"l":18.2011,"n":223,"o":18.33,"t":"2025-09-23T04:00:00Z","v":36307,"vw":18.271447},{"c":18.1847,"h":18.29,"l":18.18,"n":139,"o":18.23,"t":"2025-09-24T04:00:00Z","v":23596,"vw":18.225542},{"c":18.0354,"h":18.09,"l":17.9554,"n":228,"o":17.99,"t":"2025-09-25T04:00:00Z","v":24815,"vw":18.045026},{"c":18.17,"h":18.195,"l":18.07,"n":160,"o":18.07,"t":"2025-09-26T04:00:00Z","v":31604,"vw":18.159261},{"c":18.2993,"h":18.35,"l":18.2478,"n":409,"o":18.29,"t":"2025-09-29T04:00:00Z","v":34488,"vw":18.277362},{"c":18.3253,"h":18.355,"l":18.23,"n":236,"o":18.23,"t":"2025-09-30T04:00:00Z","v":24438,"vw":18.293902},{"c":18.525,"h":18.54,"l":18.38,"n":156,"o":18.41,"t":"2025-10-01T04:00:00Z","v":21383,"vw":18.480899},{"c":18.56,"h":18.61,"l":18.3696,"n":190,"o":18.58,"t":"2025-10-02T04:00:00Z","v":61177,"vw":18.563581},{"c":18.6295,"h":18.73,"l":18.57,"n":120,"o":18.57,"t":"2025-10-03T04:00:00Z","v":11933,"vw":18.645146},{"c":18.77,"h":18.85,"l":18.66,"n":113,"o":18.75,"t":"2025-10-06T04:00:00Z","v":11622,"vw":18.78779},{"c":18.7084,"h":18.82,"l":18.63,"n":70,"o":18.82,"t":"2025-10-07T04:00:00Z","v":5752,"vw":18.708205},{"c":18.9699,"h":18.98,"l":18.83,"n":65,"o":18.83,"t":"2025-10-08T04:00:00Z","v":9866,"vw":18.912271},{"c":18.825,"h":19.06,"l":18.7375,"n":101,"o":19.06,"t":"2025-10-09T04:00:00Z","v":19065,"vw":18.923254},{"c":18.425,"h":18.9175,"l":18.425,"n":165,"o":18.9175,"t":"2025-10-10T04:00:00Z","v":38968,"vw":18.528875},{"c":18.87,"h":18.89,"l":18.74,"n":71,"o":18.74,"t":"2025-10-13T04:00:00Z","v":6633,"vw":18.841456},{"c":18.9751,"h":19.09,"l":18.67,"n":160,"o":18.67,"t":"2025-10-14T04:00:00Z","v":20013,"vw":18.986005},{"c":19.165,"h":19.26,"l":18.99,"n":134,"o":19.18,"t":"2025-10-15T04:00:00Z","v":15498,"vw":19.155529},{"c":19.055,"h":19.32,"l":18.98,"n":104,"o":19.32,"t":"2025-10-16T04:00:00Z","v":10535,"vw":19.146351},{"c":18.76,"h":18.92,"l":18.63,"n":90,"o":18.92,"t":"2025-10-17T04:00:00Z","v":15012,"vw":18.724289},{"c":19.06,"h":19.08,"l":19.01,"n":107,"o":19.07,"t":"2025-10-20T04:00:00Z","v":10196,"vw":19.060154},{"c":18.671,"h":18.77,"l":18.621,"n":89,"o":18.67,"t":"2025-10-21T04:00:00Z","v":4979,"vw":18.70986},{"c":18.4663,"h":18.62,"l":18.29,"n":113,"o":18.53,"t":"2025-10-22T04:00:00Z","v":45863,"vw":18.457123},{"c":18.7758,"h":18.87,"l":18.67,"n":188,"o":18.73,"t":"2025-10-23T04:00:00Z","v":49068,"vw":18.814027},{"c":18.9805,"h":19.04,"l":18.9675,"n":124,"o":18.97,"t":"2025-10-24T04:00:00Z","v":26070,"vw":19.000408},{"c":18.9414,"h":18.981,"l":18.88,"n":73,"o":18.981,"t":"2025-10-27T04:00:00Z","v":4969,"vw":18.930725},{"c":18.835,"h":18.95,"l":18.81,"n":139,"o":18.823,"t":"2025-10-28T04:00:00Z","v":56246,"vw":18.903964},{"c":18.9595,"h":19.1,"l":18.88,"n":79,"o":18.995,"t":"2025-10-29T04:00:00Z","v":10232,"vw":19.039333},{"c":18.8153,"h":19,"l":18.815,"n":131,"o":18.84,"t":"2025-10-30T04:00:00Z","v":15753,"vw":18.873153},{"c":18.8077,"h":18.9,"l":18.72,"n":90,"o":18.84,"t":"2025-10-31T04:00:00Z","v":16870,"vw":18.809625},{"c":18.777,"h":18.8,"l":18.7272,"n":72,"o":18.77,"t":"2025-11-03T05:00:00Z","v":10359,"vw":18.766148},{"c":18.3583,"h":18.54,"l":18.34,"n":96,"o":18.45,"t":"2025-11-04T05:00:00Z","v":20368,"vw":18.494393},{"c":18.595,"h":18.6299,"l":18.473,"n":57,"o":18.475,"t":"2025-11-05T05:00:00Z","v":3943,"vw":18.538415},{"c":18.3749,"h":18.55,"l":18.3749,"n":71,"o":18.48,"t":"2025-11-06T05:00:00Z","v":9721,"vw":18.427303},{"c":18.5843,"h":18.6091,"l":18.32,"n":63,"o":18.32,"t":"2025-11-07T05:00:00Z","v":2217,"vw":18.50661},{"c":18.8599,"h":18.8905,"l":18.69,"n":62,"o":18.84,"t":"2025-11-10T05:00:00Z","v":15620,"vw":18.815431},{"c":18.7667,"h":18.7848,"l":18.75,"n":40,"o":18.75,"t":"2025-11-11T05:00:00Z","v":1191,"vw":18.771004},{"c":18.895,"h":18.9147,"l":18.84,"n":112,"o":18.857,"t":"2025-11-12T05:00:00Z","v":30549,"vw":18.886599},{"c":18.4204,"h":18.7899,"l":18.42,"n":99,"o":18.7899,"t":"2025-11-13T05:00:00Z","v":8441,"vw":18.559017},{"c":18.379,"h":18.56,"l":18.14,"n":108,"o":18.14,"t":"2025-11-14T05:00:00Z","v":9350,"vw":18.431503},{"c":18.19,"h":18.4509,"l":18.1252,"n":59,"o":18.4509,"t":"2025-11-17T05:00:00Z","v":104410,"vw":18.171891},{"c":18.2142,"h":18.34,"l":18.03,"n":201,"o":18.04,"t":"2025-11-18T05:00:00Z","v":19842,"vw":18.234061},{"c":18.2,"h":18.39,"l":18.1312,"n":137,"o":18.31,"t":"2025-11-19T05:00:00Z","v":223833,"vw":18.26055},{"c":17.85,"h":18.52,"l":17.84,"n":190,"o":18.5,"t":"2025-11-20T05:00:00Z","v":21077,"vw":18.087962},{"c":17.8289,"h":17.89,"l":17.71,"n":66,"o":17.72,"t":"2025-11-21T05:00:00Z","v":3426,"vw":17.824513},{"c":18.1281,"h":18.15,"l":17.83,"n":113,"o":17.8513,"t":"2025-11-24T05:00:00Z","v":12607,"vw":18.021082},{"c":18.1892,"h":18.22,"l":18.015,"n":137,"o":18.16,"t":"2025-11-25T05:00:00Z","v":18693,"vw":18.156719},{"c":18.47,"h":18.52,"l":18.34,"n":75,"o":18.34,"t":"2025-11-26T05:00:00Z","v":10047,"vw":18.464283},{"c":18.5924,"h":18.62,"l":18.49,"n":84,"o":18.49,"t":"2025-11-28T05:00:00Z","v":21586,"vw":18.578221},{"c":18.3759,"h":18.5,"l":18.3759,"n":202,"o":18.5,"t":"2025-12-01T05:00:00Z","v":22322,"vw":18.44171},{"c":18.385,"h":18.431,"l":18.32,"n":83,"o":18.431,"t":"2025-12-02T05:00:00Z","v":12259,"vw":18.378671},{"c":18.495,"h":18.508,"l":18.3384,"n":88,"o":18.37,"t":"2025-12-03T05:00:00Z","v":13093,"vw":18.462781},{"c":18.5834,"h":18.65,"l":18.5072,"n":97,"o":18.5072,"t":"2025-12-04T05:00:00Z","v":12147,"vw":18.603589},{"c":18.4485,"h":18.602,"l":18.4485,"n":83,"o":18.6,"t":"2025-12-05T05:00:00Z","v":7535,"vw":18.490626},{"c":18.3669,"h":18.58,"l":18.3669,"n":133,"o":18.58,"t":"2025-12-08T05:00:00Z","v":55229,"vw":18.409767},{"c":18.445,"h":18.54,"l":18.37,"n":87,"o":18.37,"t":"2025-12-09T05:00:00Z","v":9003,"vw":18.472749},{"c":18.6549,"h":18.67,"l":18.36,"n":124,"o":18.4029,"t":"2025-12-10T05:00:00Z","v":17182,"vw":18.5142},{"c":18.8525,"h":18.87,"l":18.53,"n":105,"o":18.53,"t":"2025-12-11T05:00:00Z","v":17951,"vw":18.699149},{"c":18.555,"h":18.77,"l":18.51,"n":81,"o":18.77,"t":"2025-12-12T05:00:00Z","v":13747,"vw":18.576549},{"c":18.595,"h":18.63,"l":18.55,"n":54,"o":18.621,"t":"2025-12-15T05:00:00Z","v":3151,"vw":18.5797},{"c":18.56,"h":18.58,"l":18.43,"n":133,"o":18.58,"t":"2025-12-16T05:00:00Z","v":28918,"vw":18.505032},{"c":18.345,"h":18.58,"l":18.285,"n":100,"o":18.58,"t":"2025-12-17T05:00:00Z","v":9532,"vw":18.373593},{"c":18.4863,"h":18.62,"l":18.43,"n":95,"o":18.43,"t":"2025-12-18T05:00:00Z","v":13635,"vw":18.492524},{"c":18.6324,"h":18.71,"l":18.63,"n":99,"o":18.66,"t":"2025-12-19T05:00:00Z","v":13354,"vw":18.684039},{"c":18.8738,"h":18.91,"l":18.81,"n":121,"o":18.81,"t":"2025-12-22T05:00:00Z","v":9873,"vw":18.876174},{"c":18.905,"h":18.919,"l":18.8316,"n":77,"o":18.85,"t":"2025-12-23T05:00:00Z","v":10523,"vw":18.881596},{"c":18.9221,"h":18.96,"l":18.857,"n":118,"o":18.8934,"t":"2025-12-24T05:00:00Z","v":12692,"vw":18.911916},{"c":19.0065,"h":19.03,"l":18.934,"n":113,"o":18.9692,"t":"2025-12-26T05:00:00Z","v":8763,"vw":18.986901},{"c":18.755,"h":18.8,"l":18.71,"n":90,"o":18.8,"t":"2025-12-29T05:00:00Z","v":7261,"vw":18.751013},{"c":18.7925,"h":18.87,"l":18.785,"n":146,"o":18.7959,"t":"2025-12-30T05:00:00Z","v":18312,"vw":18.843933},{"c":18.6262,"h":18.75,"l":18.6262,"n":111,"o":18.72,"t":"2025-12-31T05:00:00Z","v":15006,"vw":18.692783},{"c":19.0026,"h":19.03,"l":18.86,"n":63,"o":18.86,"t":"2026-01-02T05:00:00Z","v":8064,"vw":18.924566},{"c":19.2912,"h":19.37,"l":19.2108,"n":119,"o":19.37,"t":"2026-01-05T05:00:00Z","v":25952,"vw":19.257172},{"c":19.4542,"h":19.47,"l":19.26,"n":186,"o":19.31,"t":"2026-01-06T05:00:00Z","v":20147,"vw":19.392262},{"c":19.1823,"h":19.28,"l":19.155,"n":66,"o":19.28,"t":"2026-01-07T05:00:00Z","v":3506,"vw":19.229598},{"c":19.0967,"h":19.13,"l":19.04,"n":53,"o":19.13,"t":"2026-01-08T05:00:00Z","v":19242,"vw":19.072126},{"c":19.3715,"h":19.45,"l":19.351,"n":86,"o":19.39,"t":"2026-01-09T05:00:00Z","v":11258,"vw":19.403238},{"c":19.58,"h":19.64,"l":19.49,"n":117,"o":19.5,"t":"2026-01-12T05:00:00Z","v":13677,"vw":19.587813},{"c":19.6997,"h":19.76,"l":19.66,"n":130,"o":19.74,"t":"2026-01-13T05:00:00Z","v":29261,"vw":19.717847},{"c":19.8833,"h":19.92,"l":19.71,"n":377,"o":19.77,"t":"2026-01-14T05:00:00Z","v":64965,"vw":19.856971},{"c":19.9768,"h":20.08,"l":19.94,"n":193,"o":19.96,"t":"2026-01-15T05:00:00Z","v":17396,"vw":20.018857},{"c":19.9169,"h":20.02,"l":19.82,"n":171,"o":19.94,"t":"2026-01-16T05:00:00Z","v":23967,"vw":19.964703},{"c":19.875,"h":20.04,"l":19.87,"n":117,"o":19.91,"t":"2026-01-20T05:00:00Z","v":15232,"vw":19.986445},{"c":20.07,"h":20.08,"l":19.9101,"n":113,"o":20.05,"t":"2026-01-21T05:00:00Z","v":12264,"vw":19.97465},{"c":20.0693,"h":20.27,"l":19.9276,"n":152,"o":20.27,"t":"2026-01-22T05:00:00Z","v":19052,"vw":20.13967},{"c":20.187,"h":20.21,"l":20.095,"n":94,"o":20.2,"t":"2026-01-23T05:00:00Z","v":7944,"vw":20.151624},{"c":20.335,"h":20.5,"l":20.2852,"n":400,"o":20.43,"t":"2026-01-26T05:00:00Z","v":73880,"vw":20.429964},{"c":20.6136,"h":20.65,"l":20.35,"n":268,"o":20.39,"t":"2026-01-27T05:00:00Z","v":41126,"vw":20.478557},{"c":20.8458,"h":20.91,"l":20.61,"n":452,"o":20.72,"t":"2026-01-28T05:00:00Z","v":99880,"vw":20.778399},{"c":20.6847,"h":21.06,"l":20.3601,"n":231,"o":21.06,"t":"2026-01-29T05:00:00Z","v":50293,"vw":20.624763},{"c":19.8488,"h":20.28,"l":19.63,"n":264,"o":20.2,"t":"2026-01-30T05:00:00Z","v":56880,"vw":19.981414},{"c":19.6888,"h":19.84,"l":19.64,"n":149,"o":19.72,"t":"2026-02-02T05:00:00Z","v":29946,"vw":19.700354},{"c":20.1199,"h":20.2,"l":19.93,"n":223,"o":20.1,"t":"2026-02-03T05:00:00Z","v":69499,"vw":20.057479},{"c":19.9925,"h":20.34,"l":19.79,"n":232,"o":20.34,"t":"2026-02-04T05:00:00Z","v":48959,"vw":19.921006},{"c":19.6658,"h":19.81,"l":19.614,"n":203,"o":19.7,"t":"2026-02-05T05:00:00Z","v":30193,"vw":19.716842},{"c":20.3866,"h":20.4,"l":20.01,"n":161,"o":20.01,"t":"2026-02-06T05:00:00Z","v":28250,"vw":20.291985},{"c":20.721,"h":20.7586,"l":20.5085,"n":192,"o":20.56,"t":"2026-02-09T05:00:00Z","v":24309,"vw":20.669222},{"c":20.745,"h":20.77,"l":20.63,"n":151,"o":20.76,"t":"2026-02-10T05:00:00Z","v":26038,"vw":20.716968},{"c":21.0358,"h":21.07,"l":20.82,"n":174,"o":20.94,"t":"2026-02-11T05:00:00Z","v":408741,"vw":20.92364},{"c":20.7265,"h":21.21,"l":20.67,"n":242,"o":20.99,"t":"2026-02-12T05:00:00Z","v":273288,"vw":20.841931},{"c":21.0489,"h":21.14,"l":20.6549,"n":108,"o":20.71,"t":"2026-02-13T05:00:00Z","v":42506,"vw":21.077427},{"c":21.0063,"h":21.07,"l":20.7714,"n":131,"o":20.84,"t":"2026-02-17T05:00:00Z","v":121096,"vw":21.035897},{"c":21.1508,"h":21.32,"l":21.1,"n":272,"o":21.18,"t":"2026-02-18T05:00:00Z","v":149409,"vw":21.22696},{"c":21.2635,"h":21.29,"l":21,"n":224,"o":21,"t":"2026-02-19T05:00:00Z","v":34547,"vw":21.186341},{"c":21.4961,"h":21.52,"l":21.26,"n":190,"o":21.26,"t":"2026-02-20T05:00:00Z","v":33740,"vw":21.429908},{"c":21.44,"h":21.61,"l":21.31,"n":157,"o":21.49,"t":"2026-02-23T05:00:00Z","v":76055,"vw":21.421841},{"c":21.69,"h":21.695,"l":21.3796,"n":180,"o":21.46,"t":"2026-02-24T05:00:00Z","v":45869,"vw":21.63944},{"c":21.7815,"h":21.87,"l":21.62,"n":165,"o":21.77,"t":"2026-02-25T05:00:00Z","v":129303,"vw":21.817086},{"c":21.825,"h":21.87,"l":21.565,"n":222,"o":21.675,"t":"2026-02-26T05:00:00Z","v":75967,"vw":21.815347},{"c":21.95,"h":21.96,"l":21.825,"n":218,"o":21.87,"t":"2026-02-27T05:00:00Z","v":58277,"vw":21.884943},{"c":21.975,"h":22.025,"l":21.7256,"n":678,"o":22,"t":"2026-03-02T05:00:00Z","v":96104,"vw":21.922055},{"c":21.338,"h":21.43,"l":20.96,"n":323,"o":21.38,"t":"2026-03-03T05:00:00Z","v":92589,"vw":21.305601},{"c":21.477,"h":21.54,"l":21.31,"n":279,"o":21.35,"t":"2026-03-04T05:00:00Z","v":48389,"vw":21.490317},{"c":21.1552,"h":21.27,"l":20.99,"n":254,"o":21.27,"t":"2026-03-05T05:00:00Z","v":102589,"vw":21.104111},{"c":20.9291,"h":21.058,"l":20.91,"n":128,"o":20.9501,"t":"2026-03-06T05:00:00Z","v":17597,"vw":21.023352},{"c":21.03,"h":21.03,"l":20.5112,"n":213,"o":20.62,"t":"2026-03-09T04:00:00Z","v":55636,"vw":20.805993},{"c":21.105,"h":21.335,"l":21.0801,"n":127,"o":21.11,"t":"2026-03-10T04:00:00Z","v":38074,"vw":21.218134},{"c":21.1307,"h":21.2138,"l":20.97,"n":139,"o":21.12,"t":"2026-03-11T04:00:00Z","v":71547,"vw":21.09498},{"c":21.055,"h":21.11,"l":20.95,"n":148,"o":21.09,"t":"2026-03-12T04:00:00Z","v":96429,"vw":21.075637},{"c":20.8431,"h":21.1199,"l":20.78,"n":268,"o":20.98,"t":"2026-03-13T04:00:00Z","v":109622,"vw":20.925119},{"c":21.02,"h":21.11,"l":20.87,"n":176,"o":20.91,"t":"2026-03-16T04:00:00Z","v":56570,"vw":21.037689},{"c":21.1152,"h":21.18,"l":21.09,"n":131,"o":21.14,"t":"2026-03-17T04:00:00Z","v":66463,"vw":21.16499},{"c":20.9619,"h":21.158,"l":20.9619,"n":128,"o":21.085,"t":"2026-03-18T04:00:00Z","v":45864,"vw":21.095067},{"c":20.8379,"h":20.97,"l":20.57,"n":125,"o":20.66,"t":"2026-03-19T04:00:00Z","v":44917,"vw":20.876582},{"c":20.2223,"h":20.849,"l":20.15,"n":149,"o":20.84,"t":"2026-03-20T04:00:00Z","v":58774,"vw":20.428801},{"c":20.5041,"h":20.725,"l":20.4,"n":169,"o":20.44,"t":"2026-03-23T04:00:00Z","v":41141,"vw":20.630716},{"c":20.62,"h":20.77,"l":20.395,"n":130,"o":20.41,"t":"2026-03-24T04:00:00Z","v":89927,"vw":20.726661},{"c":20.8865,"h":20.99,"l":20.87,"n":110,"o":20.93,"t":"2026-03-25T04:00:00Z","v":40251,"vw":20.932414},{"c":20.5343,"h":20.789,"l":20.5343,"n":177,"o":20.71,"t":"2026-03-26T04:00:00Z","v":55041,"vw":20.628669},{"c":20.526,"h":20.7,"l":20.51,"n":145,"o":20.51,"t":"2026-03-27T04:00:00Z","v":31826,"vw":20.563048},{"c":20.3877,"h":20.77,"l":20.3397,"n":129,"o":20.71,"t":"2026-03-30T04:00:00Z","v":31831,"vw":20.474595},{"c":20.7984,"h":20.87,"l":20.595,"n":168,"o":20.62,"t":"2026-03-31T04:00:00Z","v":107224,"vw":20.755607},{"c":21.04,"h":21.106,"l":20.8,"n":314,"o":20.89,"t":"2026-04-01T04:00:00Z","v":51303,"vw":20.998088},{"c":20.95,"h":21,"l":20.735,"n":136,"o":20.76,"t":"2026-04-02T04:00:00Z","v":50660,"vw":20.953887},{"c":21.0271,"h":21.07,"l":20.93,"n":150,"o":21.03,"t":"2026-04-06T04:00:00Z","v":26776,"vw":21.005905},{"c":21.1048,"h":21.1048,"l":20.875,"n":180,"o":20.95,"t":"2026-04-07T04:00:00Z","v":18750,"vw":20.971201},{"c":21.5505,"h":21.57,"l":21.43,"n":177,"o":21.53,"t":"2026-04-08T04:00:00Z","v":16306,"vw":21.514011},{"c":21.6489,"h":21.8,"l":21.58,"n":215,"o":21.59,"t":"2026-04-09T04:00:00Z","v":58949,"vw":21.673614},{"c":21.7616,"h":21.82,"l":21.6928,"n":182,"o":21.6928,"t":"2026-04-10T04:00:00Z","v":29912,"vw":21.770808},{"c":21.8195,"h":21.85,"l":21.6601,"n":235,"o":21.75,"t":"2026-04-13T04:00:00Z","v":38616,"vw":21.764086},{"c":21.9401,"h":21.97,"l":21.7741,"n":388,"o":21.95,"t":"2026-04-14T04:00:00Z","v":56377,"vw":21.927575},{"c":21.755,"h":21.87,"l":21.65,"n":143,"o":21.87,"t":"2026-04-15T04:00:00Z","v":31089,"vw":21.734184},{"c":21.7523,"h":21.8099,"l":21.68,"n":105,"o":21.79,"t":"2026-04-16T04:00:00Z","v":14116,"vw":21.729116},{"c":21.8312,"h":21.87,"l":21.6728,"n":383,"o":21.82,"t":"2026-04-17T04:00:00Z","v":92796,"vw":21.813862},{"c":21.7486,"h":21.81,"l":21.725,"n":173,"o":21.74,"t":"2026-04-20T04:00:00Z","v":24493,"vw":21.762623},{"c":21.4744,"h":21.84,"l":21.46,"n":143,"o":21.84,"t":"2026-04-21T04:00:00Z","v":22351,"vw":21.656302},{"c":21.7613,"h":21.82,"l":21.65,"n":179,"o":21.82,"t":"2026-04-22T04:00:00Z","v":36211,"vw":21.738675},{"c":21.815,"h":21.9188,"l":21.64,"n":140,"o":21.79,"t":"2026-04-23T04:00:00Z","v":23151,"vw":21.817323},{"c":21.94,"h":21.94,"l":21.72,"n":141,"o":21.9,"t":"2026-04-24T04:00:00Z","v":22413,"vw":21.884992},{"c":21.8361,"h":22.1,"l":21.825,"n":158,"o":22.1,"t":"2026-04-27T04:00:00Z","v":25123,"vw":21.954978},{"c":21.711,"h":21.81,"l":21.65,"n":124,"o":21.81,"t":"2026-04-28T04:00:00Z","v":16334,"vw":21.725731},{"c":21.5725,"h":21.76,"l":21.5009,"n":130,"o":21.76,"t":"2026-04-29T04:00:00Z","v":19126,"vw":21.625202},{"c":22.08,"h":22.1,"l":21.87,"n":156,"o":21.87,"t":"2026-04-30T04:00:00Z","v":43514,"vw":22.017145},{"c":21.9131,"h":22.11,"l":21.9073,"n":132,"o":22.11,"t":"2026-05-01T04:00:00Z","v":22715,"vw":21.992241},{"c":21.8282,"h":21.97,"l":21.79,"n":274,"o":21.88,"t":"2026-05-04T04:00:00Z","v":52191,"vw":21.852973},{"c":22.155,"h":22.21,"l":22.01,"n":160,"o":22.11,"t":"2026-05-05T04:00:00Z","v":25983,"vw":22.135039},{"c":22.369,"h":22.39,"l":22.2371,"n":153,"o":22.36,"t":"2026-05-06T04:00:00Z","v":35368,"vw":22.323817},{"c":22.005,"h":22.44,"l":21.97,"n":151,"o":22.44,"t":"2026-05-07T04:00:00Z","v":18849,"vw":22.047405},{"c":22.0684,"h":22.17,"l":22.05,"n":335,"o":22.14,"t":"2026-05-08T04:00:00Z","v":51344,"vw":22.12785},{"c":22.3294,"h":22.35,"l":22.03,"n":277,"o":22.03,"t":"2026-05-11T04:00:00Z","v":47154,"vw":22.257973},{"c":22.305,"h":22.31,"l":22.06,"n":124,"o":22.17,"t":"2026-05-12T04:00:00Z","v":26479,"vw":22.182069},{"c":22.2433,"h":22.33,"l":22.155,"n":188,"o":22.33,"t":"2026-05-13T04:00:00Z","v":21475,"vw":22.225195},{"c":22.1217,"h":22.2,"l":22.1,"n":212,"o":22.1,"t":"2026-05-14T04:00:00Z","v":31505,"vw":22.140667},{"c":21.6905,"h":22,"l":21.65,"n":158,"o":22,"t":"2026-05-15T04:00:00Z","v":23474,"vw":21.790213},{"c":21.6891,"h":21.735,"l":21.56,"n":324,"o":21.69,"t":"2026-05-18T04:00:00Z","v":74464,"vw":21.630878},{"c":21.4811,"h":21.6,"l":21.32,"n":189,"o":21.55,"t":"2026-05-19T04:00:00Z","v":23023,"vw":21.490079},{"c":21.71,"h":21.72,"l":21.5001,"n":107,"o":21.52,"t":"2026-05-20T04:00:00Z","v":16564,"vw":21.667755},{"c":21.7471,"h":21.81,"l":21.59,"n":135,"o":21.59,"t":"2026-05-21T04:00:00Z","v":12234,"vw":21.730335},{"c":21.7841,"h":21.86,"l":21.6979,"n":113,"o":21.86,"t":"2026-05-22T04:00:00Z","v":11345,"vw":21.808144},{"c":22.0429,"h":22.118,"l":21.9986,"n":173,"o":22,"t":"2026-05-26T04:00:00Z","v":99595,"vw":22.083403},{"c":21.825,"h":21.92,"l":21.7504,"n":290,"o":21.7504,"t":"2026-05-27T04:00:00Z","v":32525,"vw":21.839079},{"c":21.7672,"h":21.83,"l":21.56,"n":155,"o":21.83,"t":"2026-05-28T04:00:00Z","v":15484,"vw":21.751287},{"c":21.62,"h":21.76,"l":21.56,"n":280,"o":21.76,"t":"2026-05-29T04:00:00Z","v":81806,"vw":21.59363},{"c":21.4504,"h":21.53,"l":21.31,"n":188,"o":21.31,"t":"2026-06-01T04:00:00Z","v":32972,"vw":21.409442},{"c":21.6672,"h":21.71,"l":21.5099,"n":122,"o":21.52,"t":"2026-06-02T04:00:00Z","v":7191,"vw":21.598984},{"c":21.6397,"h":21.82,"l":21.6397,"n":106,"o":21.68,"t":"2026-06-03T04:00:00Z","v":8988,"vw":21.710391},{"c":21.7206,"h":21.74,"l":21.51,"n":144,"o":21.57,"t":"2026-06-04T04:00:00Z","v":16905,"vw":21.616594},{"c":21.17,"h":21.4849,"l":21.16,"n":203,"o":21.47,"t":"2026-06-05T04:00:00Z","v":53228,"vw":21.319382},{"c":21.2219,"h":21.43,"l":21.17,"n":124,"o":21.43,"t":"2026-06-08T04:00:00Z","v":18677,"vw":21.256453},{"c":21.1555,"h":21.355,"l":20.89,"n":154,"o":21.27,"t":"2026-06-09T04:00:00Z","v":47681,"vw":21.075659},{"c":20.8374,"h":21.1678,"l":20.8374,"n":106,"o":21,"t":"2026-06-10T04:00:00Z","v":12496,"vw":20.929432},{"c":21.2719,"h":21.3,"l":21.06,"n":272,"o":21.06,"t":"2026-06-11T04:00:00Z","v":66855,"vw":21.188948},{"c":21.4562,"h":21.5296,"l":21.25,"n":107,"o":21.25,"t":"2026-06-12T04:00:00Z","v":19346,"vw":21.43583},{"c":21.5244,"h":21.66,"l":21.52,"n":200,"o":21.56,"t":"2026-06-15T04:00:00Z","v":33561,"vw":21.5546},{"c":21.6055,"h":21.7299,"l":21.6,"n":126,"o":21.7068,"t":"2026-06-16T04:00:00Z","v":13447,"vw":21.664281},{"c":21.435,"h":21.78,"l":21.35,"n":127,"o":21.57,"t":"2026-06-17T04:00:00Z","v":17316,"vw":21.578526},{"c":21.4444,"h":21.66,"l":21.3601,"n":215,"o":21.66,"t":"2026-06-18T04:00:00Z","v":44634,"vw":21.454945},{"c":21.7253,"h":21.74,"l":21.5715,"n":147,"o":21.63,"t":"2026-06-22T04:00:00Z","v":73010,"vw":21.707471},{"c":21.3725,"h":21.47,"l":21.27,"n":122,"o":21.27,"t":"2026-06-23T04:00:00Z","v":25768,"vw":21.393365},{"c":21.1706,"h":21.26,"l":21.08,"n":167,"o":21.1,"t":"2026-06-24T04:00:00Z","v":27547,"vw":21.190916},{"c":21.3291,"h":21.43,"l":21.27,"n":77,"o":21.33,"t":"2026-06-25T04:00:00Z","v":15168,"vw":21.348891},{"c":21.1379,"h":21.3,"l":21.05,"n":195,"o":21.18,"t":"2026-06-26T04:00:00Z","v":24778,"vw":21.131783},{"c":21.1721,"h":21.2629,"l":21.03,"n":196,"o":21.03,"t":"2026-06-29T04:00:00Z","v":27484,"vw":21.110485},{"c":21.288,"h":21.35,"l":21.216,"n":102,"o":21.24,"t":"2026-06-30T04:00:00Z","v":40008,"vw":21.298824},{"c":20.9557,"h":21.2099,"l":20.94,"n":164,"o":21.11,"t":"2026-07-01T04:00:00Z","v":14893,"vw":21.075104},{"c":21.0676,"h":21.21,"l":20.9153,"n":241,"o":21.13,"t":"2026-07-02T04:00:00Z","v":33617,"vw":21.008115},{"c":21.2399,"h":21.3385,"l":21.11,"n":197,"o":21.11,"t":"2026-07-06T04:00:00Z","v":18484,"vw":21.241526},{"c":21.0239,"h":21.12,"l":20.97,"n":254,"o":21.12,"t":"2026-07-07T04:00:00Z","v":60250,"vw":21.004417},{"c":20.9054,"h":20.9054,"l":20.77,"n":157,"o":20.9,"t":"2026-07-08T04:00:00Z","v":23176,"vw":20.855013},{"c":20.9876,"h":21.09,"l":20.9876,"n":151,"o":21.09,"t":"2026-07-09T04:00:00Z","v":22433,"vw":21.056345},{"c":20.9853,"h":21.04,"l":20.89,"n":167,"o":20.94,"t":"2026-07-10T04:00:00Z","v":18437,"vw":20.983681},{"c":20.9174,"h":20.98,"l":20.88,"n":125,"o":20.95,"t":"2026-07-13T04:00:00Z","v":8576,"vw":20.926784},{"c":21.0659,"h":21.25,"l":21.02,"n":330,"o":21.25,"t":"2026-07-14T04:00:00Z","v":45338,"vw":21.137567},{"c":21.0889,"h":21.18,"l":20.96,"n":202,"o":21.18,"t":"2026-07-15T04:00:00Z","v":17188,"vw":21.076631},{"c":20.87,"h":20.97,"l":20.7975,"n":150,"o":20.86,"t":"2026-07-16T04:00:00Z","v":26903,"vw":20.913178},{"c":20.9192,"h":20.96,"l":20.715,"n":215,"o":20.715,"t":"2026-07-17T04:00:00Z","v":32917,"vw":20.864686},{"c":20.8994,"h":21.0317,"l":20.88,"n":114,"o":21.0317,"t":"2026-07-20T04:00:00Z","v":8036,"vw":20.97148},{"c":21.2776,"h":21.2776,"l":21.03,"n":375,"o":21.07,"t":"2026-07-21T04:00:00Z","v":150377,"vw":21.250096},{"c":21.3697,"h":21.43,"l":21.21,"n":103,"o":21.21,"t":"2026-07-22T04:00:00Z","v":13716,"vw":21.375039},{"c":21.3831,"h":21.49,"l":21.375,"n":166,"o":21.47,"t":"2026-07-23T04:00:00Z","v":24920,"vw":21.428856},{"c":21.3864,"h":21.54,"l":21.37,"n":194,"o":21.41,"t":"2026-07-24T04:00:00Z","v":26993,"vw":21.463836},{"c":21.205,"h":21.47,"l":21.12,"n":295,"o":21.47,"t":"2026-07-27T04:00:00Z","v":35291,"vw":21.170905},{"c":20.8965,"h":21.01,"l":20.8601,"n":145,"o":21.01,"t":"2026-07-28T04:00:00Z","v":18234,"vw":20.8977},{"c":20.5954,"h":20.9,"l":20.574,"n":119,"o":20.9,"t":"2026-07-29T04:00:00Z","v":13014,"vw":20.692684},{"c":21.04,"h":21.09,"l":20.89,"n":171,"o":20.89,"t":"2026-07-30T04:00:00Z","v":23592,"vw":21.017235},{"c":21.1546,"h":21.2,"l":20.9352,"n":100,"o":21.2,"t":"2026-07-31T04:00:00Z","v":16073,"vw":21.126631},{"c":21.2846,"h":21.3,"l":20.98,"n":160,"o":21.11,"t":"2026-08-03T04:00:00Z","v":24763,"vw":21.193512},{"c":21.38,"h":21.44,"l":21.235,"n":194,"o":21.25,"t":"2026-08-04T04:00:00Z","v":19925,"vw":21.28948},{"c":21.3526,"h":21.5299,"l":21.3526,"n":126,"o":21.51,"t":"2026-08-05T04:00:00Z","v":14400,"vw":21.42956},{"c":21.2719,"h":21.4599,"l":21.2719,"n":146,"o":21.38,"t":"2026-08-06T04:00:00Z","v":12513,"vw":21.345795},{"c":21.3921,"h":21.46,"l":21.35,"n":145,"o":21.46,"t":"2026-08-07T04:00:00Z","v":63266,"vw":21.402076},{"c":21.4692,"h":21.52,"l":21.41,"n":168,"o":21.43,"t":"2026-08-10T04:00:00Z","v":29776,"vw":21.482657},{"c":21.538,"h":21.65,"l":21.4,"n":147,"o":21.4,"t":"2026-08-11T04:00:00Z","v":19322,"vw":21.521424},{"c":21.6855,"h":21.82,"l":21.6855,"n":98,"o":21.82,"t":"2026-08-12T04:00:00Z","v":12720,"vw":21.724367},{"c":21.64,"h":21.71,"l":21.62,"n":233,"o":21.62,"t":"2026-08-13T04:00:00Z","v":47842,"vw":21.668142},{"c":21.7959,"h":21.84,"l":21.78,"n":212,"o":21.84,"t":"2026-08-14T04:00:00Z","v":46931,"vw":21.814018},{"c":21.9204,"h":21.94,"l":21.835,"n":133,"o":21.88,"t":"2026-08-17T04:00:00Z","v":13398,"vw":21.892191},{"c":21.5997,"h":21.8,"l":21.58,"n":183,"o":21.8,"t":"2026-08-18T04:00:00Z","v":37948,"vw":21.687501},{"c":21.6432,"h":21.73,"l":21.5801,"n":116,"o":21.73,"t":"2026-08-19T04:00:00Z","v":12023,"vw":21.665905},{"c":21.6042,"h":21.73,"l":21.5791,"n":194,"o":21.64,"t":"2026-08-20T04:00:00Z","v":26248,"vw":21.629002},{"c":21.6498,"h":21.735,"l":21.63,"n":123,"o":21.735,"t":"2026-08-21T04:00:00Z","v":23226,"vw":21.659216},{"c":21.5051,"h":21.56,"l":21.44,"n":175,"o":21.56,"t":"2026-08-24T04:00:00Z","v":30355,"vw":21.471696},{"c":21.5438,"h":21.575,"l":21.53,"n":166,"o":21.575,"t":"2026-08-25T04:00:00Z","v":26977,"vw":21.561483},{"c":21.5388,"h":21.62,"l":21.43,"n":152,"o":21.43,"t":"2026-08-26T04:00:00Z","v":16109,"vw":21.549153},{"c":21.4946,"h":21.52,"l":21.38,"n":163,"o":21.51,"t":"2026-08-27T04:00:00Z","v":21442,"vw":21.491907},{"c":21.2578,"h":21.51,"l":21.24,"n":212,"o":21.5,"t":"2026-08-28T04:00:00Z","v":38460,"vw":21.290264},{"c":21.1572,"h":21.24,"l":21.08,"n":163,"o":21.24,"t":"2026-08-31T04:00:00Z","v":20924,"vw":21.124508},{"c":21.0756,"h":21.13,"l":21.0401,"n":168,"o":21.08,"t":"2026-09-01T04:00:00Z","v":24291,"vw":21.088281},{"c":21.1646,"h":21.18,"l":21.0819,"n":107,"o":21.1199,"t":"2026-09-02T04:00:00Z","v":11730,"vw":21.140661},{"c":21.3312,"h":21.39,"l":21.24,"n":105,"o":21.29,"t":"2026-09-03T04:00:00Z","v":19432,"vw":21.319969},{"c":21.3479,"h":21.38,"l":21.25,"n":126,"o":21.25,"t":"2026-09-04T04:00:00Z","v":20607,"vw":21.334148},{"c":21.4109,"h":21.52,"l":21.41,"n":169,"o":21.45,"t":"2026-09-08T04:00:00Z","v":15883,"vw":21.486591},{"c":21.3012,"h":21.4538,"l":21.3012,"n":142,"o":21.4538,"t":"2026-09-09T04:00:00Z","v":16182,"vw":21.326222},{"c":20.9828,"h":21.08,"l":20.9501,"n":170,"o":21.08,"t":"2026-09-10T04:00:00Z","v":27364,"vw":21.022862},{"c":21.0861,"h":21.17,"l":21.065,"n":142,"o":21.08,"t":"2026-09-11T04:00:00Z","v":19496,"vw":21.104772},{"c":20.6341,"h":20.8,"l":20.6341,"n":162,"o":20.75,"t":"2026-09-14T04:00:00Z","v":8324,"vw":20.708633},{"c":20.6778,"h":20.71,"l":20.6024,"n":181,"o":20.67,"t":"2026-09-15T04:00:00Z","v":32192,"vw":20.660268},{"c":20.5754,"h":20.81,"l":20.48,"n":146,"o":20.7999,"t":"2026-09-16T04:00:00Z","v":12424,"vw":20.681926},{"c":20.7206,"h":20.8,"l":20.7,"n":175,"o":20.79,"t":"2026-09-17T04:00:00Z","v":32151,"vw":20.75312},{"c":20.645,"h":20.71,"l":20.58,"n":130,"o":20.71,"t":"2026-09-18T04:00:00Z","v":22806,"vw":20.616444},{"c":20.6254,"h":20.715,"l":20.6,"n":222,"o":20.68,"t":"2026-09-21T04:00:00Z","v":26220,"vw":20.648536},{"c":20.6447,"h":20.67,"l":20.58,"n":119,"o":20.58,"t":"2026-09-22T04:00:00Z","v":20690,"vw":20.646187},{"c":20.4561,"h":20.56,"l":20.43,"n":103,"o":20.54,"t":"2026-09-23T04:00:00Z","v":14922,"vw":20.520493},{"c":20.3252,"h":20.395,"l":20.27,"n":181,"o":20.34,"t":"2026-09-24T04:00:00Z","v":47535,"vw":20.345377},{"c":20.3518,"h":20.36,"l":20.23,"n":450,"o":20.3,"t":"2026-09-25T04:00:00Z","v":39316,"vw":20.311157},{"c":20.1608,"h":20.25,"l":20.13,"n":166,"o":20.22,"t":"2026-09-28T04:00:00Z","v":11961,"vw":20.196623},{"c":20.1403,"h":20.17,"l":20.05,"n":201,"o":20.16,"t":"2026-09-29T04:00:00Z","v":65015,"vw":20.072222},{"c":19.991,"h":20.17,"l":19.97,"n":161,"o":20.1001,"t":"2026-09-30T04:00:00Z","v":28052,"vw":20.077726},{"c":20.1031,"h":20.1031,"l":19.87,"n":125,"o":19.885,"t":"2026-10-01T04:00:00Z","v":17205,"vw":19.98401},{"c":20.3361,"h":20.35,"l":20.29,"n":154,"o":20.35,"t":"2026-10-02T04:00:00Z","v":22859,"vw":20.312048},{"c":20.3894,"h":20.46,"l":20.2,"n":135,"o":20.28,"t":"2026-10-05T04:00:00Z","v":9664,"vw":20.377603},{"c":20.5646,"h":20.62,"l":20.425,"n":145,"o":20.425,"t":"2026-10-06T04:00:00Z","v":26229,"vw":20.577201},{"c":20.195,"h":20.27,"l":20.15,"n":118,"o":20.27,"t":"2026-10-07T04:00:00Z","v":13849,"vw":20.207191},{"c":20.2502,"h":20.265,"l":20.2048,"n":107,"o":20.21,"t":"2026-10-08T04:00:00Z","v":15737,"vw":20.219876},{"c":20.4087,"h":20.455,"l":20.38,"n":249,"o":20.38,"t":"2026-10-09T04:00:00Z","v":27010,"vw":20.420173},{"c":20.3992,"h":20.49,"l":20.39,"n":169,"o":20.44,"t":"2026-10-12T04:00:00Z","v":26782,"vw":20.438323},{"c":20.4665,"h":20.47,"l":20.31,"n":150,"o":20.46,"t":"2026-10-13T04:00:00Z","v":36901,"vw":20.404835},{"c":20.1719,"h":20.37,"l":20.11,"n":131,"o":20.34,"t":"2026-10-14T04:00:00Z","v":23873,"vw":20.22839},{"c":20.1604,"h":20.1604,"l":19.9,"n":201,"o":20.04,"t":"2026-10-15T04:00:00Z","v":21137,"vw":20.006936},{"c":20.2322,"h":20.384,"l":20.19,"n":169,"o":20.23,"t":"2026-10-16T04:00:00Z","v":11991,"vw":20.25184},{"c":20.1122,"h":20.25,"l":20.11,"n":166,"o":20.21,"t":"2026-10-19T04:00:00Z","v":12448,"vw":20.153304},{"c":20.0645,"h":20.09,"l":20.0201,"n":157,"o":20.025,"t":"2026-10-20T04:00:00Z","v":17158,"vw":20.068824},{"c":20.1743,"h":20.1743,"l":20.14,"n":108,"o":20.1721,"t":"2026-10-21T04:00:00Z","v":11809,"vw":20.159299},{"c":19.7389,"h":19.85,"l":19.68,"n":125,"o":19.85,"t":"2026-10-22T04:00:00Z","v":17603,"vw":19.712224}],"volatilityBars":[{"c":20.58,"h":20.58,"l":20.58,"n":3,"o":20.58,"t":"2026-09-22T14:45:00Z","v":124,"vw":20.58},{"c":20.63,"h":20.63,"l":20.6201,"n":2,"o":20.6201,"t":"2026-09-22T15:15:00Z","v":324,"vw":20.62505},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-09-22T15:45:00Z","v":465,"vw":20.64},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-09-22T16:00:00Z","v":238,"vw":20.67},{"c":20.65,"h":20.65,"l":20.64,"n":10,"o":20.645,"t":"2026-09-22T16:15:00Z","v":759,"vw":20.644167},{"c":20.65,"h":20.6599,"l":20.64,"n":5,"o":20.6599,"t":"2026-09-22T16:30:00Z","v":1736,"vw":20.656179},{"c":20.6599,"h":20.66,"l":20.64,"n":9,"o":20.65,"t":"2026-09-22T17:30:00Z","v":11852,"vw":20.643937},{"c":20.65,"h":20.65,"l":20.65,"n":7,"o":20.65,"t":"2026-09-22T17:45:00Z","v":1303,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-22T18:00:00Z","v":2357,"vw":20.65},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-09-22T18:45:00Z","v":200,"vw":20.67},{"c":20.665,"h":20.665,"l":20.665,"n":1,"o":20.665,"t":"2026-09-22T19:00:00Z","v":214,"vw":20.665},{"c":20.54,"h":20.54,"l":20.54,"n":3,"o":20.54,"t":"2026-09-23T14:00:00Z","v":2074,"vw":20.54},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-23T14:45:00Z","v":352,"vw":20.52},{"c":20.5402,"h":20.5402,"l":20.52,"n":2,"o":20.52,"t":"2026-09-23T15:00:00Z","v":908,"vw":20.536374},{"c":20.56,"h":20.56,"l":20.54,"n":8,"o":20.5401,"t":"2026-09-23T15:15:00Z","v":4071,"vw":20.556006},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-23T15:30:00Z","v":350,"vw":20.52},{"c":20.522,"h":20.522,"l":20.522,"n":2,"o":20.522,"t":"2026-09-23T16:15:00Z","v":834,"vw":20.522},{"c":20.43,"h":20.4599,"l":20.43,"n":3,"o":20.4599,"t":"2026-09-23T17:15:00Z","v":337,"vw":20.439403},{"c":20.49,"h":20.5,"l":20.49,"n":4,"o":20.5,"t":"2026-09-23T18:15:00Z","v":2488,"vw":20.491477},{"c":20.48,"h":20.48,"l":20.455,"n":4,"o":20.455,"t":"2026-09-23T18:45:00Z","v":612,"vw":20.459252},{"c":20.49,"h":20.49,"l":20.475,"n":4,"o":20.475,"t":"2026-09-23T19:00:00Z","v":1859,"vw":20.488033},{"c":20.33,"h":20.33,"l":20.33,"n":4,"o":20.33,"t":"2026-09-24T13:15:00Z","v":405,"vw":20.33},{"c":20.32,"h":20.34,"l":20.31,"n":10,"o":20.34,"t":"2026-09-24T13:30:00Z","v":2999,"vw":20.334806},{"c":20.3295,"h":20.33,"l":20.3295,"n":4,"o":20.33,"t":"2026-09-24T14:00:00Z","v":1547,"vw":20.329761},{"c":20.34,"h":20.36,"l":20.34,"n":12,"o":20.35,"t":"2026-09-24T14:15:00Z","v":2269,"vw":20.348867},{"c":20.3101,"h":20.3101,"l":20.31,"n":3,"o":20.31,"t":"2026-09-24T14:30:00Z","v":1700,"vw":20.310082},{"c":20.2901,"h":20.2901,"l":20.29,"n":3,"o":20.29,"t":"2026-09-24T14:45:00Z","v":500,"vw":20.29006},{"c":20.2701,"h":20.275,"l":20.27,"n":10,"o":20.275,"t":"2026-09-24T15:15:00Z","v":899,"vw":20.27203},{"c":20.395,"h":20.395,"l":20.375,"n":3,"o":20.375,"t":"2026-09-24T17:00:00Z","v":1024,"vw":20.388943},{"c":20.3378,"h":20.3378,"l":20.3378,"n":1,"o":20.3378,"t":"2026-09-24T18:00:00Z","v":119,"vw":20.3378},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-09-24T18:15:00Z","v":101,"vw":20.35},{"c":20.35,"h":20.36,"l":20.3175,"n":31,"o":20.3175,"t":"2026-09-24T19:00:00Z","v":24582,"vw":20.353904},{"c":20.32,"h":20.335,"l":20.32,"n":3,"o":20.335,"t":"2026-09-24T19:15:00Z","v":344,"vw":20.32436},{"c":20.32,"h":20.35,"l":20.31,"n":26,"o":20.35,"t":"2026-09-24T19:45:00Z","v":9409,"vw":20.338648},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-24T22:00:00Z","v":609,"vw":20.25},{"c":20.28,"h":20.3,"l":20.28,"n":6,"o":20.3,"t":"2026-09-25T13:30:00Z","v":443,"vw":20.291378},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-09-25T14:00:00Z","v":110,"vw":20.33},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-25T14:30:00Z","v":112,"vw":20.24},{"c":20.25,"h":20.25,"l":20.23,"n":8,"o":20.24,"t":"2026-09-25T15:00:00Z","v":1196,"vw":20.240041},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-25T15:30:00Z","v":1795,"vw":20.25},{"c":20.29,"h":20.299,"l":20.29,"n":3,"o":20.299,"t":"2026-09-25T17:00:00Z","v":1714,"vw":20.297693},{"c":20.29,"h":20.29,"l":20.27,"n":10,"o":20.27,"t":"2026-09-25T17:45:00Z","v":5810,"vw":20.272252},{"c":20.3,"h":20.3,"l":20.2801,"n":10,"o":20.3,"t":"2026-09-25T18:00:00Z","v":894,"vw":20.294421},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-09-25T18:15:00Z","v":133,"vw":20.29},{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-09-25T18:30:00Z","v":117,"vw":20.31},{"c":20.3,"h":20.31,"l":20.3,"n":9,"o":20.31,"t":"2026-09-25T18:45:00Z","v":547,"vw":20.307636},{"c":20.35,"h":20.35,"l":20.3,"n":59,"o":20.31,"t":"2026-09-25T19:00:00Z","v":12061,"vw":20.341695},{"c":20.33,"h":20.34,"l":20.32,"n":18,"o":20.33,"t":"2026-09-25T19:15:00Z","v":2020,"vw":20.324716},{"c":20.34,"h":20.34,"l":20.34,"n":8,"o":20.34,"t":"2026-09-25T19:30:00Z","v":461,"vw":20.34},{"c":20.36,"h":20.36,"l":20.35,"n":13,"o":20.35,"t":"2026-09-25T19:45:00Z","v":1886,"vw":20.355435},{"c":20.18,"h":20.22,"l":20.18,"n":13,"o":20.22,"t":"2026-09-28T13:30:00Z","v":710,"vw":20.198401},{"c":20.23,"h":20.25,"l":20.23,"n":6,"o":20.25,"t":"2026-09-28T14:00:00Z","v":2175,"vw":20.246524},{"c":20.18,"h":20.18,"l":20.15,"n":11,"o":20.15,"t":"2026-09-28T15:00:00Z","v":1409,"vw":20.161777},{"c":20.15,"h":20.15,"l":20.13,"n":5,"o":20.13,"t":"2026-09-28T15:15:00Z","v":930,"vw":20.132267},{"c":20.21,"h":20.22,"l":20.21,"n":3,"o":20.22,"t":"2026-09-28T16:30:00Z","v":1480,"vw":20.210697},{"c":20.23,"h":20.23,"l":20.2,"n":3,"o":20.2,"t":"2026-09-28T17:00:00Z","v":309,"vw":20.214007},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-09-28T18:00:00Z","v":405,"vw":20.21},{"c":20.2119,"h":20.2119,"l":20.2119,"n":1,"o":20.2119,"t":"2026-09-28T18:15:00Z","v":250,"vw":20.2119},{"c":20.185,"h":20.185,"l":20.185,"n":1,"o":20.185,"t":"2026-09-28T19:00:00Z","v":900,"vw":20.185},{"c":20.16,"h":20.18,"l":20.16,"n":4,"o":20.18,"t":"2026-09-28T19:15:00Z","v":492,"vw":20.167879},{"c":20.18,"h":20.18,"l":20.175,"n":5,"o":20.175,"t":"2026-09-28T19:45:00Z","v":1220,"vw":20.178814},{"c":20.16,"h":20.16,"l":20.16,"n":4,"o":20.16,"t":"2026-09-29T13:30:00Z","v":435,"vw":20.16},{"c":20.17,"h":20.17,"l":20.17,"n":9,"o":20.17,"t":"2026-09-29T14:00:00Z","v":422,"vw":20.17},{"c":20.075,"h":20.075,"l":20.075,"n":1,"o":20.075,"t":"2026-09-29T16:45:00Z","v":234,"vw":20.075},{"c":20.07,"h":20.075,"l":20.07,"n":9,"o":20.075,"t":"2026-09-29T17:00:00Z","v":649,"vw":20.070813},{"c":20.085,"h":20.086,"l":20.07,"n":10,"o":20.075,"t":"2026-09-29T17:30:00Z","v":1566,"vw":20.079553},{"c":20.07,"h":20.0997,"l":20.05,"n":21,"o":20.09,"t":"2026-09-29T17:45:00Z","v":42736,"vw":20.052409},{"c":20.1,"h":20.1,"l":20.09,"n":23,"o":20.1,"t":"2026-09-29T18:00:00Z","v":6358,"vw":20.098387},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-29T18:15:00Z","v":100,"vw":20.1},{"c":20.12,"h":20.12,"l":20.115,"n":4,"o":20.12,"t":"2026-09-29T19:00:00Z","v":3502,"vw":20.117664},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-09-29T19:30:00Z","v":1038,"vw":20.12},{"c":20.13,"h":20.13,"l":20.111,"n":20,"o":20.111,"t":"2026-09-29T19:45:00Z","v":7145,"vw":20.129398},{"c":20.085,"h":20.1001,"l":20.085,"n":5,"o":20.1001,"t":"2026-09-30T13:30:00Z","v":921,"vw":20.094704},{"c":20.1102,"h":20.1102,"l":20.11,"n":6,"o":20.11,"t":"2026-09-30T13:45:00Z","v":1383,"vw":20.110037},{"c":20.17,"h":20.17,"l":20.15,"n":8,"o":20.15,"t":"2026-09-30T14:00:00Z","v":629,"vw":20.154219},{"c":20.14,"h":20.15,"l":20.14,"n":2,"o":20.15,"t":"2026-09-30T14:15:00Z","v":3908,"vw":20.140645},{"c":20.1101,"h":20.1101,"l":20.1101,"n":1,"o":20.1101,"t":"2026-09-30T15:15:00Z","v":434,"vw":20.1101},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-30T16:15:00Z","v":1160,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-09-30T16:30:00Z","v":1224,"vw":20.1},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-09-30T17:15:00Z","v":305,"vw":20.09},{"c":20.08,"h":20.09,"l":20.08,"n":26,"o":20.08,"t":"2026-09-30T17:30:00Z","v":8972,"vw":20.080229},{"c":20.0601,"h":20.0601,"l":20.06,"n":13,"o":20.06,"t":"2026-09-30T18:30:00Z","v":3829,"vw":20.06005},{"c":20.055,"h":20.055,"l":20.055,"n":2,"o":20.055,"t":"2026-09-30T19:00:00Z","v":487,"vw":20.055},{"c":20.04,"h":20.04,"l":20.04,"n":4,"o":20.04,"t":"2026-09-30T19:15:00Z","v":226,"vw":20.04},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-09-30T19:30:00Z","v":100,"vw":20.03},{"c":19.97,"h":19.97,"l":19.97,"n":8,"o":19.97,"t":"2026-09-30T19:45:00Z","v":3303,"vw":19.97},{"c":19.88,"h":19.885,"l":19.87,"n":7,"o":19.885,"t":"2026-10-01T14:00:00Z","v":649,"vw":19.879718},{"c":19.9101,"h":19.9101,"l":19.91,"n":2,"o":19.91,"t":"2026-10-01T14:15:00Z","v":256,"vw":19.910061},{"c":19.98,"h":19.98,"l":19.94,"n":3,"o":19.94,"t":"2026-10-01T14:30:00Z","v":205,"vw":19.96},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-01T14:45:00Z","v":100,"vw":19.98},{"c":19.94,"h":19.96,"l":19.94,"n":3,"o":19.96,"t":"2026-10-01T15:00:00Z","v":9892,"vw":19.946252},{"c":20.05,"h":20.06,"l":20.05,"n":4,"o":20.05,"t":"2026-10-01T16:30:00Z","v":1285,"vw":20.054852},{"c":20.075,"h":20.08,"l":20.07,"n":7,"o":20.07,"t":"2026-10-01T19:00:00Z","v":1096,"vw":20.076735},{"c":20.09,"h":20.0999,"l":20.09,"n":4,"o":20.0999,"t":"2026-10-01T19:45:00Z","v":2481,"vw":20.090722},{"c":20.3,"h":20.35,"l":20.3,"n":8,"o":20.35,"t":"2026-10-02T13:45:00Z","v":1383,"vw":20.326633},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-02T15:45:00Z","v":581,"vw":20.31},{"c":20.3,"h":20.32,"l":20.3,"n":13,"o":20.3001,"t":"2026-10-02T16:00:00Z","v":6067,"vw":20.312942},{"c":20.29,"h":20.3,"l":20.29,"n":14,"o":20.3,"t":"2026-10-02T16:30:00Z","v":2238,"vw":20.299049},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-02T16:45:00Z","v":5895,"vw":20.3},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-02T17:00:00Z","v":319,"vw":20.33},{"c":20.3299,"h":20.3299,"l":20.3299,"n":1,"o":20.3299,"t":"2026-10-02T18:45:00Z","v":144,"vw":20.3299},{"c":20.32,"h":20.34,"l":20.32,"n":10,"o":20.335,"t":"2026-10-02T19:00:00Z","v":2457,"vw":20.32488},{"c":20.3453,"h":20.3453,"l":20.33,"n":13,"o":20.33,"t":"2026-10-02T19:30:00Z","v":1601,"vw":20.331921},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-02T19:45:00Z","v":700,"vw":20.32},{"c":20.2257,"h":20.28,"l":20.2,"n":11,"o":20.28,"t":"2026-10-05T13:30:00Z","v":693,"vw":20.224889},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-05T14:00:00Z","v":347,"vw":20.28},{"c":20.32,"h":20.32,"l":20.29,"n":6,"o":20.32,"t":"2026-10-05T14:30:00Z","v":1607,"vw":20.312335},{"c":20.36,"h":20.36,"l":20.35,"n":11,"o":20.35,"t":"2026-10-05T15:15:00Z","v":1100,"vw":20.359091},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-05T15:30:00Z","v":107,"vw":20.4},{"c":20.3806,"h":20.4,"l":20.3806,"n":2,"o":20.4,"t":"2026-10-05T15:45:00Z","v":876,"vw":20.383656},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-10-05T16:00:00Z","v":225,"vw":20.41},{"c":20.42,"h":20.425,"l":20.42,"n":4,"o":20.425,"t":"2026-10-05T17:00:00Z","v":1166,"vw":20.424558},{"c":20.45,"h":20.45,"l":20.45,"n":5,"o":20.45,"t":"2026-10-05T18:00:00Z","v":538,"vw":20.45},{"c":20.46,"h":20.46,"l":20.46,"n":3,"o":20.46,"t":"2026-10-05T18:15:00Z","v":174,"vw":20.46},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-05T19:00:00Z","v":578,"vw":20.45},{"c":20.44,"h":20.45,"l":20.44,"n":2,"o":20.45,"t":"2026-10-05T19:30:00Z","v":1486,"vw":20.449051},{"c":20.425,"h":20.425,"l":20.425,"n":3,"o":20.425,"t":"2026-10-06T13:30:00Z","v":430,"vw":20.425},{"c":20.46,"h":20.46,"l":20.44,"n":4,"o":20.44,"t":"2026-10-06T13:45:00Z","v":953,"vw":20.442304},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-06T14:00:00Z","v":193,"vw":20.54},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-06T14:15:00Z","v":168,"vw":20.51},{"c":20.51,"h":20.51,"l":20.51,"n":3,"o":20.51,"t":"2026-10-06T14:45:00Z","v":256,"vw":20.51},{"c":20.595,"h":20.595,"l":20.595,"n":1,"o":20.595,"t":"2026-10-06T15:30:00Z","v":150,"vw":20.595},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-06T16:15:00Z","v":150,"vw":20.61},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-06T16:30:00Z","v":332,"vw":20.59},{"c":20.6,"h":20.6099,"l":20.6,"n":2,"o":20.6099,"t":"2026-10-06T16:45:00Z","v":1753,"vw":20.601113},{"c":20.6195,"h":20.6195,"l":20.59,"n":3,"o":20.59,"t":"2026-10-06T17:00:00Z","v":1221,"vw":20.611448},{"c":20.6023,"h":20.6023,"l":20.6023,"n":7,"o":20.6023,"t":"2026-10-06T17:15:00Z","v":558,"vw":20.6023},{"c":20.62,"h":20.62,"l":20.62,"n":16,"o":20.62,"t":"2026-10-06T17:45:00Z","v":3695,"vw":20.62},{"c":20.62,"h":20.62,"l":20.61,"n":6,"o":20.62,"t":"2026-10-06T18:00:00Z","v":2437,"vw":20.617689},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-06T18:15:00Z","v":3024,"vw":20.57},{"c":20.56,"h":20.57,"l":20.5501,"n":13,"o":20.57,"t":"2026-10-06T18:30:00Z","v":7241,"vw":20.560704},{"c":20.5781,"h":20.5781,"l":20.5781,"n":1,"o":20.5781,"t":"2026-10-06T19:15:00Z","v":277,"vw":20.5781},{"c":20.5699,"h":20.57,"l":20.5699,"n":3,"o":20.57,"t":"2026-10-06T19:30:00Z","v":449,"vw":20.569967},{"c":20.58,"h":20.58,"l":20.57,"n":3,"o":20.57,"t":"2026-10-06T19:45:00Z","v":1660,"vw":20.579398},{"c":20.27,"h":20.27,"l":20.27,"n":4,"o":20.27,"t":"2026-10-07T13:30:00Z","v":193,"vw":20.27},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-07T13:45:00Z","v":363,"vw":20.23},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-07T14:45:00Z","v":408,"vw":20.15},{"c":20.21,"h":20.21,"l":20.2,"n":2,"o":20.2,"t":"2026-10-07T17:15:00Z","v":700,"vw":20.202743},{"c":20.19,"h":20.2,"l":20.19,"n":2,"o":20.2,"t":"2026-10-07T17:30:00Z","v":1825,"vw":20.199452},{"c":20.18,"h":20.2,"l":20.18,"n":2,"o":20.2,"t":"2026-10-07T18:30:00Z","v":415,"vw":20.187952},{"c":20.19,"h":20.19,"l":20.18,"n":2,"o":20.18,"t":"2026-10-07T18:45:00Z","v":315,"vw":20.184762},{"c":20.22,"h":20.22,"l":20.18,"n":13,"o":20.18,"t":"2026-10-07T19:00:00Z","v":3529,"vw":20.213727},{"c":20.21,"h":20.2199,"l":20.21,"n":8,"o":20.2199,"t":"2026-10-07T19:15:00Z","v":2773,"vw":20.210482},{"c":20.21,"h":20.21,"l":20.21,"n":5,"o":20.21,"t":"2026-10-07T19:45:00Z","v":2649,"vw":20.21},{"c":20.2048,"h":20.21,"l":20.2048,"n":9,"o":20.21,"t":"2026-10-08T15:15:00Z","v":6200,"vw":20.205921},{"c":20.215,"h":20.215,"l":20.215,"n":1,"o":20.215,"t":"2026-10-08T15:45:00Z","v":1000,"vw":20.215},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-08T16:30:00Z","v":1214,"vw":20.21},{"c":20.206,"h":20.206,"l":20.206,"n":2,"o":20.206,"t":"2026-10-08T17:00:00Z","v":867,"vw":20.206},{"c":20.2101,"h":20.2108,"l":20.2101,"n":3,"o":20.2108,"t":"2026-10-08T17:45:00Z","v":1732,"vw":20.210258},{"c":20.2577,"h":20.2577,"l":20.2405,"n":4,"o":20.2405,"t":"2026-10-08T18:00:00Z","v":1006,"vw":20.24283},{"c":20.265,"h":20.265,"l":20.25,"n":5,"o":20.25,"t":"2026-10-08T18:15:00Z","v":973,"vw":20.256087},{"c":20.2428,"h":20.2428,"l":20.24,"n":5,"o":20.241,"t":"2026-10-08T18:45:00Z","v":779,"vw":20.241359},{"c":20.255,"h":20.255,"l":20.255,"n":2,"o":20.255,"t":"2026-10-08T19:00:00Z","v":489,"vw":20.255},{"c":20.2609,"h":20.2609,"l":20.2609,"n":2,"o":20.2609,"t":"2026-10-08T19:15:00Z","v":904,"vw":20.2609},{"c":20.38,"h":20.38,"l":20.38,"n":8,"o":20.38,"t":"2026-10-09T13:45:00Z","v":4248,"vw":20.38},{"c":20.4003,"h":20.4003,"l":20.4,"n":2,"o":20.4,"t":"2026-10-09T14:00:00Z","v":348,"vw":20.40015},{"c":20.43,"h":20.43,"l":20.42,"n":3,"o":20.42,"t":"2026-10-09T14:45:00Z","v":2812,"vw":20.424194},{"c":20.4023,"h":20.4023,"l":20.4023,"n":1,"o":20.4023,"t":"2026-10-09T16:00:00Z","v":111,"vw":20.4023},{"c":20.42,"h":20.425,"l":20.42,"n":10,"o":20.42,"t":"2026-10-09T16:45:00Z","v":1250,"vw":20.421089},{"c":20.445,"h":20.455,"l":20.43,"n":144,"o":20.455,"t":"2026-10-09T18:30:00Z","v":13995,"vw":20.437195},{"c":20.44,"h":20.44,"l":20.42,"n":4,"o":20.42,"t":"2026-10-09T18:45:00Z","v":358,"vw":20.434253},{"c":20.44,"h":20.45,"l":20.44,"n":4,"o":20.45,"t":"2026-10-09T19:15:00Z","v":491,"vw":20.446221},{"c":20.43,"h":20.43,"l":20.43,"n":6,"o":20.43,"t":"2026-10-09T19:30:00Z","v":527,"vw":20.43},{"c":20.4,"h":20.41,"l":20.4,"n":7,"o":20.41,"t":"2026-10-09T19:45:00Z","v":2143,"vw":20.401667},{"c":20.44,"h":20.44,"l":20.44,"n":6,"o":20.44,"t":"2026-10-12T13:30:00Z","v":1879,"vw":20.44},{"c":20.49,"h":20.49,"l":20.46,"n":7,"o":20.46,"t":"2026-10-12T13:45:00Z","v":1077,"vw":20.472886},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-12T14:30:00Z","v":3858,"vw":20.46},{"c":20.4501,"h":20.4501,"l":20.45,"n":8,"o":20.45,"t":"2026-10-12T15:15:00Z","v":1462,"vw":20.45005},{"c":20.47,"h":20.4899,"l":20.47,"n":15,"o":20.47,"t":"2026-10-12T15:30:00Z","v":1399,"vw":20.481829},{"c":20.4722,"h":20.4722,"l":20.47,"n":10,"o":20.47,"t":"2026-10-12T15:45:00Z","v":783,"vw":20.471179},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-12T16:00:00Z","v":121,"vw":20.47},{"c":20.45,"h":20.45,"l":20.44,"n":6,"o":20.44,"t":"2026-10-12T17:00:00Z","v":7871,"vw":20.449871},{"c":20.445,"h":20.445,"l":20.445,"n":1,"o":20.445,"t":"2026-10-12T17:30:00Z","v":188,"vw":20.445},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-10-12T18:15:00Z","v":208,"vw":20.43},{"c":20.395,"h":20.4,"l":20.39,"n":11,"o":20.4,"t":"2026-10-12T19:00:00Z","v":1468,"vw":20.394876},{"c":20.4,"h":20.4,"l":20.39,"n":3,"o":20.3942,"t":"2026-10-12T19:15:00Z","v":600,"vw":20.394467},{"c":20.39,"h":20.41,"l":20.39,"n":11,"o":20.41,"t":"2026-10-12T19:45:00Z","v":4603,"vw":20.390665},{"c":20.38,"h":20.47,"l":20.38,"n":7,"o":20.46,"t":"2026-10-13T13:45:00Z","v":5556,"vw":20.448},{"c":20.38,"h":20.38,"l":20.36,"n":7,"o":20.36,"t":"2026-10-13T14:00:00Z","v":433,"vw":20.366667},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-13T14:15:00Z","v":2200,"vw":20.37},{"c":20.32,"h":20.32,"l":20.31,"n":12,"o":20.32,"t":"2026-10-13T15:45:00Z","v":1119,"vw":20.316792},{"c":20.33,"h":20.33,"l":20.33,"n":4,"o":20.33,"t":"2026-10-13T16:00:00Z","v":7312,"vw":20.33},{"c":20.33,"h":20.33,"l":20.32,"n":2,"o":20.32,"t":"2026-10-13T16:15:00Z","v":384,"vw":20.325625},{"c":20.355,"h":20.355,"l":20.355,"n":1,"o":20.355,"t":"2026-10-13T16:30:00Z","v":131,"vw":20.355},{"c":20.355,"h":20.355,"l":20.355,"n":2,"o":20.355,"t":"2026-10-13T16:45:00Z","v":224,"vw":20.355},{"c":20.35,"h":20.35,"l":20.35,"n":11,"o":20.35,"t":"2026-10-13T17:00:00Z","v":1275,"vw":20.35},{"c":20.3589,"h":20.3599,"l":20.3589,"n":6,"o":20.3599,"t":"2026-10-13T17:15:00Z","v":435,"vw":20.359281},{"c":20.3801,"h":20.3801,"l":20.36,"n":4,"o":20.36,"t":"2026-10-13T17:30:00Z","v":1468,"vw":20.363423},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-13T17:45:00Z","v":182,"vw":20.37},{"c":20.43,"h":20.4335,"l":20.43,"n":7,"o":20.4335,"t":"2026-10-13T18:15:00Z","v":1693,"vw":20.431108},{"c":20.445,"h":20.445,"l":20.445,"n":1,"o":20.445,"t":"2026-10-13T19:00:00Z","v":420,"vw":20.445},{"c":20.4501,"h":20.4501,"l":20.45,"n":3,"o":20.45,"t":"2026-10-13T19:30:00Z","v":1595,"vw":20.450056},{"c":20.45,"h":20.465,"l":20.45,"n":17,"o":20.465,"t":"2026-10-13T19:45:00Z","v":11356,"vw":20.450142},{"c":20.34,"h":20.34,"l":20.34,"n":10,"o":20.34,"t":"2026-10-14T13:15:00Z","v":2000,"vw":20.34},{"c":20.37,"h":20.37,"l":20.34,"n":10,"o":20.34,"t":"2026-10-14T13:30:00Z","v":1229,"vw":20.353827},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-14T14:00:00Z","v":175,"vw":20.27},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-14T14:15:00Z","v":11270,"vw":20.26},{"c":20.1967,"h":20.22,"l":20.1967,"n":4,"o":20.22,"t":"2026-10-14T15:15:00Z","v":1100,"vw":20.201941},{"c":20.16,"h":20.16,"l":20.16,"n":2,"o":20.16,"t":"2026-10-14T16:00:00Z","v":1265,"vw":20.16},{"c":20.16,"h":20.16,"l":20.16,"n":1,"o":20.16,"t":"2026-10-14T16:30:00Z","v":314,"vw":20.16},{"c":20.16,"h":20.16,"l":20.14,"n":3,"o":20.14,"t":"2026-10-14T17:30:00Z","v":683,"vw":20.15},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-14T18:00:00Z","v":100,"vw":20.11},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-14T19:00:00Z","v":1138,"vw":20.14},{"c":20.165,"h":20.165,"l":20.165,"n":1,"o":20.165,"t":"2026-10-14T19:15:00Z","v":215,"vw":20.165},{"c":20.17,"h":20.17,"l":20.17,"n":6,"o":20.17,"t":"2026-10-14T19:45:00Z","v":2970,"vw":20.17},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-15T12:15:00Z","v":100,"vw":20.57},{"c":19.98,"h":20.04,"l":19.98,"n":8,"o":20.04,"t":"2026-10-15T13:30:00Z","v":6360,"vw":20.031588},{"c":19.91,"h":19.91,"l":19.9,"n":4,"o":19.9,"t":"2026-10-15T14:15:00Z","v":7010,"vw":19.908004},{"c":20.0524,"h":20.0524,"l":20.0524,"n":1,"o":20.0524,"t":"2026-10-15T16:45:00Z","v":100,"vw":20.0524},{"c":20.0699,"h":20.0699,"l":20.05,"n":2,"o":20.05,"t":"2026-10-15T17:00:00Z","v":874,"vw":20.058766},{"c":20.079,"h":20.079,"l":20.079,"n":2,"o":20.079,"t":"2026-10-15T17:15:00Z","v":134,"vw":20.079},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-15T17:30:00Z","v":100,"vw":20.08},{"c":20.13,"h":20.13,"l":20.09,"n":21,"o":20.09,"t":"2026-10-15T19:00:00Z","v":2387,"vw":20.121553},{"c":20.1348,"h":20.1348,"l":20.1348,"n":3,"o":20.1348,"t":"2026-10-15T19:15:00Z","v":276,"vw":20.1348},{"c":20.12,"h":20.12,"l":20.1,"n":15,"o":20.115,"t":"2026-10-15T19:30:00Z","v":797,"vw":20.107895},{"c":20.16,"h":20.16,"l":20.15,"n":11,"o":20.1524,"t":"2026-10-15T19:45:00Z","v":1257,"vw":20.151978},{"c":20.23,"h":20.23,"l":20.23,"n":5,"o":20.23,"t":"2026-10-16T13:30:00Z","v":2610,"vw":20.23},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-16T14:00:00Z","v":100,"vw":20.35},{"c":20.384,"h":20.384,"l":20.384,"n":1,"o":20.384,"t":"2026-10-16T14:15:00Z","v":100,"vw":20.384},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-16T14:45:00Z","v":100,"vw":20.37},{"c":20.34,"h":20.37,"l":20.34,"n":3,"o":20.35,"t":"2026-10-16T15:00:00Z","v":572,"vw":20.359965},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-10-16T15:15:00Z","v":433,"vw":20.32},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-16T15:30:00Z","v":100,"vw":20.31},{"c":20.273,"h":20.273,"l":20.273,"n":1,"o":20.273,"t":"2026-10-16T15:45:00Z","v":100,"vw":20.273},{"c":20.27,"h":20.27,"l":20.265,"n":3,"o":20.265,"t":"2026-10-16T16:00:00Z","v":1941,"vw":20.269483},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-16T16:15:00Z","v":100,"vw":20.28},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-16T16:45:00Z","v":100,"vw":20.26},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-10-16T17:15:00Z","v":100,"vw":20.225},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-16T17:45:00Z","v":100,"vw":20.23},{"c":20.215,"h":20.215,"l":20.215,"n":3,"o":20.215,"t":"2026-10-16T18:00:00Z","v":125,"vw":20.215},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-16T18:30:00Z","v":106,"vw":20.21},{"c":20.24,"h":20.24,"l":20.19,"n":14,"o":20.19,"t":"2026-10-16T19:00:00Z","v":2777,"vw":20.218123},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-16T19:30:00Z","v":118,"vw":20.21},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-16T19:45:00Z","v":209,"vw":20.23},{"c":20.25,"h":20.25,"l":20.21,"n":11,"o":20.21,"t":"2026-10-19T13:30:00Z","v":580,"vw":20.226808},{"c":20.1789,"h":20.1789,"l":20.175,"n":2,"o":20.175,"t":"2026-10-19T14:00:00Z","v":750,"vw":20.17838},{"c":20.18,"h":20.18,"l":20.16,"n":5,"o":20.16,"t":"2026-10-19T14:15:00Z","v":518,"vw":20.164},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-10-19T15:00:00Z","v":148,"vw":20.14},{"c":20.21,"h":20.21,"l":20.21,"n":6,"o":20.21,"t":"2026-10-19T15:15:00Z","v":1075,"vw":20.21},{"c":20.2004,"h":20.21,"l":20.2001,"n":4,"o":20.205,"t":"2026-10-19T15:30:00Z","v":1290,"vw":20.206177},{"c":20.125,"h":20.125,"l":20.125,"n":3,"o":20.125,"t":"2026-10-19T17:00:00Z","v":511,"vw":20.125},{"c":20.1101,"h":20.125,"l":20.11,"n":6,"o":20.114,"t":"2026-10-19T18:15:00Z","v":1885,"vw":20.115965},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-19T18:30:00Z","v":139,"vw":20.11},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-10-19T18:45:00Z","v":534,"vw":20.12},{"c":20.11,"h":20.13,"l":20.11,"n":14,"o":20.1201,"t":"2026-10-19T19:00:00Z","v":1174,"vw":20.12543},{"c":20.1382,"h":20.1382,"l":20.1382,"n":1,"o":20.1382,"t":"2026-10-19T19:15:00Z","v":1000,"vw":20.1382},{"c":20.1399,"h":20.1399,"l":20.1399,"n":2,"o":20.1399,"t":"2026-10-19T19:30:00Z","v":252,"vw":20.1399},{"c":20.14,"h":20.14,"l":20.12,"n":3,"o":20.12,"t":"2026-10-19T19:45:00Z","v":1416,"vw":20.135266},{"c":20.0253,"h":20.0253,"l":20.025,"n":3,"o":20.025,"t":"2026-10-20T14:00:00Z","v":623,"vw":20.025188},{"c":20.0498,"h":20.0498,"l":20.0498,"n":1,"o":20.0498,"t":"2026-10-20T14:15:00Z","v":166,"vw":20.0498},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-20T14:30:00Z","v":121,"vw":20.09},{"c":20.088,"h":20.088,"l":20.088,"n":1,"o":20.088,"t":"2026-10-20T15:00:00Z","v":100,"vw":20.088},{"c":20.035,"h":20.035,"l":20.035,"n":1,"o":20.035,"t":"2026-10-20T15:30:00Z","v":153,"vw":20.035},{"c":20.03,"h":20.04,"l":20.0201,"n":3,"o":20.0201,"t":"2026-10-20T15:45:00Z","v":728,"vw":20.025325},{"c":20.0401,"h":20.0401,"l":20.0401,"n":1,"o":20.0401,"t":"2026-10-20T16:45:00Z","v":575,"vw":20.0401},{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-10-20T17:15:00Z","v":139,"vw":20.025},{"c":20.07,"h":20.07,"l":20.06,"n":5,"o":20.06,"t":"2026-10-20T18:15:00Z","v":887,"vw":20.061639},{"c":20.0501,"h":20.0501,"l":20.05,"n":3,"o":20.05,"t":"2026-10-20T18:30:00Z","v":681,"vw":20.05005},{"c":20.08,"h":20.08,"l":20.0601,"n":2,"o":20.0601,"t":"2026-10-20T19:15:00Z","v":1426,"vw":20.074055},{"c":20.05,"h":20.09,"l":20.05,"n":24,"o":20.08,"t":"2026-10-20T19:45:00Z","v":10242,"vw":20.078215},{"c":20.1721,"h":20.1721,"l":20.1721,"n":1,"o":20.1721,"t":"2026-10-21T13:45:00Z","v":448,"vw":20.1721},{"c":20.15,"h":20.165,"l":20.15,"n":5,"o":20.16,"t":"2026-10-21T14:00:00Z","v":824,"vw":20.161387},{"c":20.1472,"h":20.1472,"l":20.14,"n":6,"o":20.14,"t":"2026-10-21T14:15:00Z","v":805,"vw":20.144774},{"c":20.15,"h":20.17,"l":20.15,"n":9,"o":20.16,"t":"2026-10-21T14:30:00Z","v":3369,"vw":20.161094},{"c":20.1629,"h":20.1629,"l":20.1629,"n":1,"o":20.1629,"t":"2026-10-21T14:45:00Z","v":525,"vw":20.1629},{"c":20.16,"h":20.16,"l":20.16,"n":2,"o":20.16,"t":"2026-10-21T15:45:00Z","v":252,"vw":20.16},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T16:30:00Z","v":449,"vw":20.15},{"c":20.16,"h":20.16,"l":20.155,"n":9,"o":20.155,"t":"2026-10-21T19:00:00Z","v":3875,"vw":20.159712},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T19:15:00Z","v":199,"vw":20.15},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-22T13:45:00Z","v":370,"vw":19.85},{"c":19.7641,"h":19.7641,"l":19.7641,"n":3,"o":19.7641,"t":"2026-10-22T14:00:00Z","v":221,"vw":19.7641},{"c":19.7301,"h":19.7301,"l":19.7301,"n":1,"o":19.7301,"t":"2026-10-22T14:15:00Z","v":131,"vw":19.7301},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-22T14:45:00Z","v":1104,"vw":19.69},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-22T16:30:00Z","v":250,"vw":19.7},{"c":19.68,"h":19.695,"l":19.68,"n":5,"o":19.695,"t":"2026-10-22T16:45:00Z","v":481,"vw":19.685506},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-22T17:15:00Z","v":485,"vw":19.71},{"c":19.72,"h":19.72,"l":19.71,"n":10,"o":19.71,"t":"2026-10-22T18:30:00Z","v":3032,"vw":19.712633},{"c":19.7,"h":19.7,"l":19.7,"n":3,"o":19.7,"t":"2026-10-22T19:00:00Z","v":7358,"vw":19.7},{"c":19.721,"h":19.721,"l":19.721,"n":1,"o":19.721,"t":"2026-10-22T19:15:00Z","v":518,"vw":19.721},{"c":19.73,"h":19.75,"l":19.73,"n":18,"o":19.74,"t":"2026-10-22T19:45:00Z","v":2695,"vw":19.737472}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":26.64922666618486,"iv":1.0654164547488731,"gamma":0.04754825234990471,"theta":-0.029148731018540645,"vega":0.015497299334173634,"rho":0.0026083887894778396,"breakevenPct":37.92170113929781},{"delta":0.25,"premium":0.575,"strike":23.51337493584771,"iv":0.77581859501797,"gamma":0.07440194080867232,"theta":-0.024247236022978316,"vega":0.01758137672562667,"rho":0.0033581802485683305,"breakevenPct":22.035042154566412},{"delta":0.3,"premium":0.575,"strike":21.93747356301758,"iv":0.5955759697419271,"gamma":0.10589659329615254,"theta":-0.020587645002088564,"vega":0.01923561548540938,"rho":0.004102991796841785,"breakevenPct":14.051307636279521},{"delta":0.35,"premium":0.575,"strike":21.04433958668487,"iv":0.4745265084137269,"gamma":0.1413974326425614,"theta":-0.01770252333279368,"vega":0.020496929054552672,"rho":0.004843449729042463,"breakevenPct":9.526567269122733},{"delta":0.4,"premium":0.6209670544903613,"strike":20.63226356407711,"iv":0.42743897100290706,"gamma":0.16469986993041108,"theta":-0.016542460744175983,"vega":0.02111282601322679,"rho":0.005560571079107,"breakevenPct":7.671808553503331},{"delta":0.45,"premium":0.6693353503438624,"strike":20.2453171972491,"iv":0.384215079696387,"gamma":0.18736508327794135,"theta":-0.01547251233111963,"vega":0.02169500749722673,"rho":0.006276473365498197,"breakevenPct":5.956525174112848},{"delta":0.5,"premium":0.7257657256174787,"strike":19.92638364109292,"iv":0.3494890130847599,"gamma":0.20395843295700242,"theta":-0.014429912933801302,"vega":0.021786708182728456,"rho":0.006992403200702905,"breakevenPct":4.626647719530445},{"delta":0.55,"premium":0.7961605033741608,"strike":19.725255704645253,"iv":0.32948210738513567,"gamma":0.21003465130177562,"theta":-0.013434685020113933,"vega":0.021028842531367317,"rho":0.007708380753462821,"breakevenPct":3.9643354392565655},{"delta":0.6,"premium":0.8665552811308428,"strike":19.52412776819759,"iv":0.3094752016855115,"gamma":0.21611086964654883,"theta":-0.012439457106426566,"vega":0.02027097688000618,"rho":0.008424358306222735,"breakevenPct":3.3020231589826867},{"delta":0.65,"premium":0.936950058887525,"strike":19.32299983174993,"iv":0.2894682959858873,"gamma":0.22218708799132203,"theta":-0.011444229192739198,"vega":0.01951311122864504,"rho":0.009140335858982648,"breakevenPct":2.639710878708807},{"delta":0.7,"premium":1.007344836644207,"strike":19.121871895302267,"iv":0.26946139028626315,"gamma":0.22826330633609523,"theta":-0.010449001279051831,"vega":0.018755245577283905,"rho":0.009856313411742562,"breakevenPct":1.9773985984349283},{"delta":0.75,"premium":1.1347423048027823,"strike":18.894072118996522,"iv":0.2567093245455691,"gamma":0.21902775256070448,"theta":-0.00938559338002871,"vega":0.01726894367841325,"rho":0.010547002034760635,"breakevenPct":1.4687466059370289},{"delta":0.8,"premium":1.3497927242848085,"strike":18.62525909464399,"iv":0.25511301530156155,"gamma":0.18624730981846016,"theta":-0.008217345220068182,"vega":0.014662526457002169,"rho":0.011198803908538354,"breakevenPct":1.196377806913242},{"delta":0.85,"premium":1.5648431437668338,"strike":18.356446070291458,"iv":0.253516706057554,"gamma":0.15346686707621593,"theta":-0.007049097060107657,"vega":0.012056109235591092,"rho":0.011850605782316073,"breakevenPct":0.9240090078894555},{"delta":0.9,"premium":1.7798935632488597,"strike":18.087633045938926,"iv":0.2519203968135465,"gamma":0.12068642433397163,"theta":-0.005880848900147131,"vega":0.00944969201418001,"rho":0.012502407656093792,"breakevenPct":0.6516402088656685}],"put":[{"delta":0.15,"premium":0.575,"strike":14.938449258847436,"iv":1.148871701176416,"gamma":0.03672511833720327,"theta":-0.025359625499719353,"vega":0.012905998018614534,"rho":-0.0028285258166176825,"breakevenPct":27.232777617560068},{"delta":0.2,"premium":0.575,"strike":16.701792700163832,"iv":0.8349223874134162,"gamma":0.06124662836439868,"theta":-0.0218386735358136,"vega":0.015476259189451214,"rho":-0.003634079957037694,"breakevenPct":18.299435631348086},{"delta":0.25,"premium":0.5940967619665866,"strike":17.763870478663463,"iv":0.659964846793589,"gamma":0.08798709599935454,"theta":-0.019380398078679372,"vega":0.017549674760065557,"rho":-0.004457185211477578,"breakevenPct":13.015549414116913},{"delta":0.3,"premium":0.621513821354447,"strike":18.430276427088938,"iv":0.5537848624326676,"gamma":0.11601522003182566,"theta":-0.017445237060782603,"vega":0.01910112555576082,"rho":-0.005288239206932437,"breakevenPct":9.77834324235651},{"delta":0.35,"premium":0.6501559003865586,"strike":19.000890859351763,"iv":0.46331371460142423,"gamma":0.14440424353232256,"theta":-0.015609991308465184,"vega":0.020505129011253405,"rho":-0.006120643721717373,"breakevenPct":7.0326362717010324},{"delta":0.4,"premium":0.7005656731598532,"strike":19.288946703770588,"iv":0.4240566890913703,"gamma":0.16616359898121721,"theta":-0.014334157390780311,"vega":0.020950322867331603,"rho":-0.006962663546795132,"breakevenPct":5.828688373664508},{"delta":0.45,"premium":0.7509754459331477,"strike":19.577002548189416,"iv":0.3847996635813164,"gamma":0.18792295443011187,"theta":-0.01305832347309544,"vega":0.0213955167234098,"rho":-0.007804683371872891,"breakevenPct":4.624740475627984},{"delta":0.5,"premium":0.8013852187064423,"strike":19.86505839260824,"iv":0.3455426380712625,"gamma":0.2096823098790065,"theta":-0.011782489555410568,"vega":0.021840710579488,"rho":-0.008646703196950649,"breakevenPct":3.4207925775914605},{"delta":0.55,"premium":0.8713538455454061,"strike":20.092707691090812,"iv":0.3180622181010943,"gamma":0.2192196551209424,"theta":-0.010527999952135991,"vega":0.02140501422983557,"rho":-0.009489322109026622,"breakevenPct":2.6219604661586726},{"delta":0.6,"premium":0.9585599498234901,"strike":20.267119899646982,"iv":0.30096067675140303,"gamma":0.21798558070322951,"theta":-0.009292321376177517,"vega":0.02019297766123973,"rho":-0.010332469004418032,"breakevenPct":2.1801622693083718},{"delta":0.65,"premium":1.0457660541015743,"strike":20.44153210820315,"iv":0.28385913540171165,"gamma":0.21675150628551665,"theta":-0.00805664280021904,"vega":0.018980941092643887,"rho":-0.011175615899809446,"breakevenPct":1.7383640724580696},{"delta":0.7,"premium":1.1329721583796584,"strike":20.615944316759318,"iv":0.2667575940520204,"gamma":0.21551743186780375,"theta":-0.006820964224260566,"vega":0.017768904524048047,"rho":-0.012018762795200855,"breakevenPct":1.2965658756077687},{"delta":0.75,"premium":1.2201782626577427,"strike":20.790356525315485,"iv":0.249656052702329,"gamma":0.21428335745009086,"theta":-0.005585285648302089,"vega":0.016556867955452203,"rho":-0.012861909690592269,"breakevenPct":0.8547676787574665},{"delta":0.8,"premium":1.307384366935827,"strike":20.964768733871654,"iv":0.23255451135263766,"gamma":0.213049283032378,"theta":-0.004349607072343613,"vega":0.015344831386856361,"rho":-0.013705056585983682,"breakevenPct":0.41296948190716476},{"delta":0.85,"premium":2.6873493975903595,"strike":22.33734939759036,"iv":0.38829036144578294,"gamma":0.10981927710843381,"theta":-0.0065373493975903595,"vega":0.012927710843373496,"rho":-0.015474365453924383,"breakevenPct":0.4503797070758878},{"delta":0.9,"premium":6.324025974025977,"strike":25.974025974025977,"iv":0.6976103896103898,"gamma":0.04521818181818179,"theta":-0.009184415584415587,"vega":0.009715584415584413,"rho":-0.019058627743273177,"breakevenPct":0.4503797070758878}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":26.64922666618486,"iv":1.0654164547488731,"gamma":0.04754825234990471,"theta":-0.029148731018540645,"vega":0.015497299334173634,"rho":0.0026083887894778396,"breakevenPct":37.92170113929781},{"delta":0.25,"premium":0.575,"strike":23.51337493584771,"iv":0.77581859501797,"gamma":0.07440194080867232,"theta":-0.024247236022978316,"vega":0.01758137672562667,"rho":0.0033581802485683305,"breakevenPct":22.035042154566412},{"delta":0.3,"premium":0.575,"strike":21.93747356301758,"iv":0.5955759697419271,"gamma":0.10589659329615254,"theta":-0.020587645002088564,"vega":0.01923561548540938,"rho":0.004102991796841785,"breakevenPct":14.051307636279521},{"delta":0.35,"premium":0.575,"strike":21.04433958668487,"iv":0.4745265084137269,"gamma":0.1413974326425614,"theta":-0.01770252333279368,"vega":0.020496929054552672,"rho":0.004843449729042463,"breakevenPct":9.526567269122733},{"delta":0.4,"premium":0.6209670544903613,"strike":20.63226356407711,"iv":0.42743897100290706,"gamma":0.16469986993041108,"theta":-0.016542460744175983,"vega":0.02111282601322679,"rho":0.005560571079107,"breakevenPct":7.671808553503331},{"delta":0.45,"premium":0.6693353503438624,"strike":20.2453171972491,"iv":0.384215079696387,"gamma":0.18736508327794135,"theta":-0.01547251233111963,"vega":0.02169500749722673,"rho":0.006276473365498197,"breakevenPct":5.956525174112848},{"delta":0.5,"premium":0.7257657256174787,"strike":19.92638364109292,"iv":0.3494890130847599,"gamma":0.20395843295700242,"theta":-0.014429912933801302,"vega":0.021786708182728456,"rho":0.006992403200702905,"breakevenPct":4.626647719530445},{"delta":0.55,"premium":0.7961605033741608,"strike":19.725255704645253,"iv":0.32948210738513567,"gamma":0.21003465130177562,"theta":-0.013434685020113933,"vega":0.021028842531367317,"rho":0.007708380753462821,"breakevenPct":3.9643354392565655},{"delta":0.6,"premium":0.8665552811308428,"strike":19.52412776819759,"iv":0.3094752016855115,"gamma":0.21611086964654883,"theta":-0.012439457106426566,"vega":0.02027097688000618,"rho":0.008424358306222735,"breakevenPct":3.3020231589826867},{"delta":0.65,"premium":0.936950058887525,"strike":19.32299983174993,"iv":0.2894682959858873,"gamma":0.22218708799132203,"theta":-0.011444229192739198,"vega":0.01951311122864504,"rho":0.009140335858982648,"breakevenPct":2.639710878708807},{"delta":0.7,"premium":1.007344836644207,"strike":19.121871895302267,"iv":0.26946139028626315,"gamma":0.22826330633609523,"theta":-0.010449001279051831,"vega":0.018755245577283905,"rho":0.009856313411742562,"breakevenPct":1.9773985984349283},{"delta":0.75,"premium":1.1347423048027823,"strike":18.894072118996522,"iv":0.2567093245455691,"gamma":0.21902775256070448,"theta":-0.00938559338002871,"vega":0.01726894367841325,"rho":0.010547002034760635,"breakevenPct":1.4687466059370289},{"delta":0.8,"premium":1.3497927242848085,"strike":18.62525909464399,"iv":0.25511301530156155,"gamma":0.18624730981846016,"theta":-0.008217345220068182,"vega":0.014662526457002169,"rho":0.011198803908538354,"breakevenPct":1.196377806913242},{"delta":0.85,"premium":1.5648431437668338,"strike":18.356446070291458,"iv":0.253516706057554,"gamma":0.15346686707621593,"theta":-0.007049097060107657,"vega":0.012056109235591092,"rho":0.011850605782316073,"breakevenPct":0.9240090078894555},{"delta":0.9,"premium":1.7798935632488597,"strike":18.087633045938926,"iv":0.2519203968135465,"gamma":0.12068642433397163,"theta":-0.005880848900147131,"vega":0.00944969201418001,"rho":0.012502407656093792,"breakevenPct":0.6516402088656685}],"put":[{"delta":0.15,"premium":0.575,"strike":14.938449258847436,"iv":1.148871701176416,"gamma":0.03672511833720327,"theta":-0.025359625499719353,"vega":0.012905998018614534,"rho":-0.0028285258166176825,"breakevenPct":27.232777617560068},{"delta":0.2,"premium":0.575,"strike":16.701792700163832,"iv":0.8349223874134162,"gamma":0.06124662836439868,"theta":-0.0218386735358136,"vega":0.015476259189451214,"rho":-0.003634079957037694,"breakevenPct":18.299435631348086},{"delta":0.25,"premium":0.5940967619665866,"strike":17.763870478663463,"iv":0.659964846793589,"gamma":0.08798709599935454,"theta":-0.019380398078679372,"vega":0.017549674760065557,"rho":-0.004457185211477578,"breakevenPct":13.015549414116913},{"delta":0.3,"premium":0.621513821354447,"strike":18.430276427088938,"iv":0.5537848624326676,"gamma":0.11601522003182566,"theta":-0.017445237060782603,"vega":0.01910112555576082,"rho":-0.005288239206932437,"breakevenPct":9.77834324235651},{"delta":0.35,"premium":0.6501559003865586,"strike":19.000890859351763,"iv":0.46331371460142423,"gamma":0.14440424353232256,"theta":-0.015609991308465184,"vega":0.020505129011253405,"rho":-0.006120643721717373,"breakevenPct":7.0326362717010324},{"delta":0.4,"premium":0.7005656731598532,"strike":19.288946703770588,"iv":0.4240566890913703,"gamma":0.16616359898121721,"theta":-0.014334157390780311,"vega":0.020950322867331603,"rho":-0.006962663546795132,"breakevenPct":5.828688373664508},{"delta":0.45,"premium":0.7509754459331477,"strike":19.577002548189416,"iv":0.3847996635813164,"gamma":0.18792295443011187,"theta":-0.01305832347309544,"vega":0.0213955167234098,"rho":-0.007804683371872891,"breakevenPct":4.624740475627984},{"delta":0.5,"premium":0.8013852187064423,"strike":19.86505839260824,"iv":0.3455426380712625,"gamma":0.2096823098790065,"theta":-0.011782489555410568,"vega":0.021840710579488,"rho":-0.008646703196950649,"breakevenPct":3.4207925775914605},{"delta":0.55,"premium":0.8713538455454061,"strike":20.092707691090812,"iv":0.3180622181010943,"gamma":0.2192196551209424,"theta":-0.010527999952135991,"vega":0.02140501422983557,"rho":-0.009489322109026622,"breakevenPct":2.6219604661586726},{"delta":0.6,"premium":0.9585599498234901,"strike":20.267119899646982,"iv":0.30096067675140303,"gamma":0.21798558070322951,"theta":-0.009292321376177517,"vega":0.02019297766123973,"rho":-0.010332469004418032,"breakevenPct":2.1801622693083718},{"delta":0.65,"premium":1.0457660541015743,"strike":20.44153210820315,"iv":0.28385913540171165,"gamma":0.21675150628551665,"theta":-0.00805664280021904,"vega":0.018980941092643887,"rho":-0.011175615899809446,"breakevenPct":1.7383640724580696},{"delta":0.7,"premium":1.1329721583796584,"strike":20.615944316759318,"iv":0.2667575940520204,"gamma":0.21551743186780375,"theta":-0.006820964224260566,"vega":0.017768904524048047,"rho":-0.012018762795200855,"breakevenPct":1.2965658756077687},{"delta":0.75,"premium":1.2201782626577427,"strike":20.790356525315485,"iv":0.249656052702329,"gamma":0.21428335745009086,"theta":-0.005585285648302089,"vega":0.016556867955452203,"rho":-0.012861909690592269,"breakevenPct":0.8547676787574665},{"delta":0.8,"premium":1.307384366935827,"strike":20.964768733871654,"iv":0.23255451135263766,"gamma":0.213049283032378,"theta":-0.004349607072343613,"vega":0.015344831386856361,"rho":-0.013705056585983682,"breakevenPct":0.41296948190716476},{"delta":0.85,"premium":2.6873493975903595,"strike":22.33734939759036,"iv":0.38829036144578294,"gamma":0.10981927710843381,"theta":-0.0065373493975903595,"vega":0.012927710843373496,"rho":-0.015474365453924383,"breakevenPct":0.4503797070758878},{"delta":0.9,"premium":6.324025974025977,"strike":25.974025974025977,"iv":0.6976103896103898,"gamma":0.04521818181818179,"theta":-0.009184415584415587,"vega":0.009715584415584413,"rho":-0.019058627743273177,"breakevenPct":0.4503797070758878}]}},"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"}}