{"symbol":"REK","url":"https://intraalpha.com/companies/REK","capturedAt":"2026-10-23T00:20:41.104Z","state":"ready","quote":{"symbol":"REK","last_price":16.185,"prev_close":16.374,"regular_close":16.185,"change":-0.189,"change_pct":-1.1543,"regular_change":-0.189,"regular_change_pct":-1.1543,"extended_change":0,"extended_change_pct":0,"bid":11.93,"ask":16.25,"bid_size":100,"ask_size":1100,"volume":12585,"vwap":16.281475,"open":16.38,"high":16.39,"low":16.18,"close":16.185,"trade_count":145,"last_trade_at":"2026-10-23T00:00:00.128916078Z","last_quote_at":"2026-10-22T23:59:59.31397547Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:39.158914809-04:00","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":12500000,"net_expense_ratio":0.0095,"portfolio_turnover":0,"dividend_yield":0.0272,"inception_date":"2010-03-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:19:32.092673+00:00"},"optionObservedAt":"2026-10-22T19:55:02.996Z","bars":[{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-16T13:35:00Z","v":238,"vw":16.29},{"c":16.255,"h":16.275,"l":16.255,"n":2,"o":16.275,"t":"2026-10-16T14:00:00Z","v":200,"vw":16.265},{"c":16.275,"h":16.28,"l":16.275,"n":2,"o":16.28,"t":"2026-10-16T14:15:00Z","v":350,"vw":16.276429},{"c":16.265,"h":16.265,"l":16.265,"n":3,"o":16.265,"t":"2026-10-16T14:30:00Z","v":300,"vw":16.265},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-16T14:50:00Z","v":500,"vw":16.3},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-16T15:00:00Z","v":201,"vw":16.28},{"c":16.2601,"h":16.2601,"l":16.26,"n":3,"o":16.26,"t":"2026-10-16T15:05:00Z","v":260,"vw":16.26005},{"c":16.255,"h":16.255,"l":16.25,"n":3,"o":16.25,"t":"2026-10-16T15:45:00Z","v":201,"vw":16.2525},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-16T16:00:00Z","v":100,"vw":16.28},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-16T16:05:00Z","v":100,"vw":16.31},{"c":16.35,"h":16.36,"l":16.35,"n":4,"o":16.3599,"t":"2026-10-16T16:40:00Z","v":2188,"vw":16.358389},{"c":16.365,"h":16.365,"l":16.36,"n":3,"o":16.36,"t":"2026-10-16T16:45:00Z","v":581,"vw":16.363},{"c":16.38,"h":16.38,"l":16.37,"n":3,"o":16.37,"t":"2026-10-16T16:50:00Z","v":272,"vw":16.375},{"c":16.3502,"h":16.3502,"l":16.35,"n":5,"o":16.35,"t":"2026-10-16T16:55:00Z","v":211,"vw":16.3501},{"c":16.41,"h":16.41,"l":16.4,"n":4,"o":16.4,"t":"2026-10-16T17:20:00Z","v":1321,"vw":16.401609},{"c":16.37,"h":16.38,"l":16.37,"n":2,"o":16.38,"t":"2026-10-16T17:30:00Z","v":200,"vw":16.375},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-16T17:35:00Z","v":100,"vw":16.37},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-16T17:45:00Z","v":100,"vw":16.35},{"c":16.381,"h":16.381,"l":16.381,"n":1,"o":16.381,"t":"2026-10-16T18:10:00Z","v":500,"vw":16.381},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-16T18:35:00Z","v":120,"vw":16.39},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-10-16T18:55:00Z","v":200,"vw":16.37},{"c":16.35,"h":16.36,"l":16.35,"n":6,"o":16.36,"t":"2026-10-16T19:10:00Z","v":477,"vw":16.3525},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-16T19:40:00Z","v":103,"vw":16.35},{"c":16.33,"h":16.33,"l":16.33,"n":11,"o":16.33,"t":"2026-10-16T19:55:00Z","v":316,"vw":16.33},{"c":16.4,"h":16.4,"l":16.3,"n":12,"o":16.3,"t":"2026-10-19T13:30:00Z","v":1496,"vw":16.371429},{"c":16.38,"h":16.4,"l":16.38,"n":2,"o":16.4,"t":"2026-10-19T13:35:00Z","v":500,"vw":16.384},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-19T13:40:00Z","v":600,"vw":16.42},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-19T13:45:00Z","v":400,"vw":16.46},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-19T14:15:00Z","v":100,"vw":16.46},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-19T14:45:00Z","v":965,"vw":16.54},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-19T14:50:00Z","v":630,"vw":16.53},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-19T15:00:00Z","v":500,"vw":16.51},{"c":16.4899,"h":16.4899,"l":16.4899,"n":1,"o":16.4899,"t":"2026-10-19T15:15:00Z","v":200,"vw":16.4899},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-19T15:30:00Z","v":100,"vw":16.51},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-19T15:40:00Z","v":310,"vw":16.51},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T15:50:00Z","v":100,"vw":16.5},{"c":16.5348,"h":16.5348,"l":16.5348,"n":1,"o":16.5348,"t":"2026-10-19T16:35:00Z","v":100,"vw":16.5348},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-19T16:45:00Z","v":100,"vw":16.53},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-19T16:50:00Z","v":100,"vw":16.52},{"c":16.5251,"h":16.5251,"l":16.5251,"n":1,"o":16.5251,"t":"2026-10-19T18:45:00Z","v":100,"vw":16.5251},{"c":16.5299,"h":16.5299,"l":16.5299,"n":1,"o":16.5299,"t":"2026-10-19T19:20:00Z","v":150,"vw":16.5299},{"c":16.525,"h":16.525,"l":16.525,"n":1,"o":16.525,"t":"2026-10-19T19:25:00Z","v":150,"vw":16.525},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-19T19:45:00Z","v":500,"vw":16.53},{"c":16.505,"h":16.52,"l":16.505,"n":11,"o":16.52,"t":"2026-10-19T19:50:00Z","v":10635,"vw":16.505339},{"c":16.525,"h":16.525,"l":16.52,"n":5,"o":16.52,"t":"2026-10-19T19:55:00Z","v":1619,"vw":16.522164},{"c":16.37,"h":16.38,"l":16.37,"n":2,"o":16.38,"t":"2026-10-20T13:35:00Z","v":1500,"vw":16.373333},{"c":16.33,"h":16.33,"l":16.33,"n":4,"o":16.33,"t":"2026-10-20T13:40:00Z","v":1779,"vw":16.33},{"c":16.33,"h":16.34,"l":16.33,"n":2,"o":16.34,"t":"2026-10-20T14:05:00Z","v":13389,"vw":16.331867},{"c":16.34,"h":16.35,"l":16.34,"n":13,"o":16.345,"t":"2026-10-20T14:10:00Z","v":5844,"vw":16.342262},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-20T14:20:00Z","v":159,"vw":16.29},{"c":16.2326,"h":16.2326,"l":16.23,"n":4,"o":16.232,"t":"2026-10-20T14:35:00Z","v":1809,"vw":16.230979},{"c":16.2501,"h":16.2501,"l":16.25,"n":4,"o":16.25,"t":"2026-10-20T15:10:00Z","v":1750,"vw":16.250014},{"c":16.215,"h":16.215,"l":16.215,"n":1,"o":16.215,"t":"2026-10-20T15:40:00Z","v":100,"vw":16.215},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-20T15:45:00Z","v":700,"vw":16.22},{"c":16.231,"h":16.231,"l":16.231,"n":1,"o":16.231,"t":"2026-10-20T15:55:00Z","v":100,"vw":16.231},{"c":16.25,"h":16.25,"l":16.25,"n":8,"o":16.25,"t":"2026-10-20T16:10:00Z","v":2439,"vw":16.25},{"c":16.245,"h":16.245,"l":16.245,"n":1,"o":16.245,"t":"2026-10-20T16:30:00Z","v":100,"vw":16.245},{"c":16.27,"h":16.27,"l":16.26,"n":6,"o":16.26,"t":"2026-10-20T17:05:00Z","v":717,"vw":16.263436},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-20T17:10:00Z","v":105,"vw":16.27},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-20T17:15:00Z","v":100,"vw":16.27},{"c":16.27,"h":16.27,"l":16.27,"n":8,"o":16.27,"t":"2026-10-20T17:20:00Z","v":8100,"vw":16.27},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-20T17:45:00Z","v":700,"vw":16.28},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-20T17:50:00Z","v":200,"vw":16.27},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-20T18:15:00Z","v":124,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-20T18:20:00Z","v":500,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-20T18:25:00Z","v":100,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-20T18:40:00Z","v":100,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":6,"o":16.25,"t":"2026-10-20T18:45:00Z","v":2234,"vw":16.25},{"c":16.255,"h":16.255,"l":16.255,"n":1,"o":16.255,"t":"2026-10-20T19:00:00Z","v":100,"vw":16.255},{"c":16.24,"h":16.24,"l":16.24,"n":3,"o":16.24,"t":"2026-10-20T19:15:00Z","v":1000,"vw":16.24},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-20T19:45:00Z","v":101,"vw":16.25},{"c":16.231,"h":16.24,"l":16.231,"n":6,"o":16.24,"t":"2026-10-20T19:50:00Z","v":320,"vw":16.233885},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-20T19:55:00Z","v":100,"vw":16.25},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-21T13:40:00Z","v":400,"vw":16.22},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-21T13:45:00Z","v":800,"vw":16.25},{"c":16.26,"h":16.26,"l":16.26,"n":3,"o":16.26,"t":"2026-10-21T13:55:00Z","v":1000,"vw":16.26},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-21T14:05:00Z","v":1000,"vw":16.34},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-21T14:15:00Z","v":100,"vw":16.32},{"c":16.315,"h":16.32,"l":16.315,"n":18,"o":16.315,"t":"2026-10-21T14:20:00Z","v":10000,"vw":16.31505},{"c":16.31,"h":16.32,"l":16.305,"n":29,"o":16.32,"t":"2026-10-21T14:25:00Z","v":21401,"vw":16.31028},{"c":16.305,"h":16.305,"l":16.3,"n":31,"o":16.3,"t":"2026-10-21T14:30:00Z","v":16116,"vw":16.304669},{"c":16.28,"h":16.28,"l":16.28,"n":5,"o":16.28,"t":"2026-10-21T14:35:00Z","v":321,"vw":16.28},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-21T14:40:00Z","v":100,"vw":16.28},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-21T14:45:00Z","v":300,"vw":16.29},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-21T15:00:00Z","v":100,"vw":16.35},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-21T15:35:00Z","v":110,"vw":16.35},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-21T16:00:00Z","v":101,"vw":16.34},{"c":16.34,"h":16.34,"l":16.34,"n":3,"o":16.34,"t":"2026-10-21T16:05:00Z","v":600,"vw":16.34},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-21T16:40:00Z","v":801,"vw":16.3},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-21T17:00:00Z","v":187,"vw":16.3},{"c":16.32,"h":16.32,"l":16.31,"n":3,"o":16.31,"t":"2026-10-21T17:30:00Z","v":300,"vw":16.316667},{"c":16.32,"h":16.32,"l":16.32,"n":8,"o":16.32,"t":"2026-10-21T18:00:00Z","v":1182,"vw":16.32},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-21T18:20:00Z","v":134,"vw":16.31},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-21T18:45:00Z","v":200,"vw":16.3},{"c":16.34,"h":16.34,"l":16.33,"n":2,"o":16.33,"t":"2026-10-21T18:55:00Z","v":308,"vw":16.336753},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-21T19:00:00Z","v":801,"vw":16.36},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-21T19:10:00Z","v":100,"vw":16.39},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-21T19:25:00Z","v":600,"vw":16.34},{"c":16.37,"h":16.37,"l":16.37,"n":3,"o":16.37,"t":"2026-10-21T19:45:00Z","v":400,"vw":16.37},{"c":16.375,"h":16.375,"l":16.375,"n":4,"o":16.375,"t":"2026-10-21T19:50:00Z","v":306,"vw":16.375},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-22T10:10:00Z","v":407,"vw":16.23},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-22T13:35:00Z","v":100,"vw":16.38},{"c":16.38,"h":16.39,"l":16.38,"n":6,"o":16.38,"t":"2026-10-22T13:40:00Z","v":701,"vw":16.382857},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-22T13:45:00Z","v":100,"vw":16.37},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-22T14:00:00Z","v":2300,"vw":16.3},{"c":16.31,"h":16.31,"l":16.29,"n":2,"o":16.29,"t":"2026-10-22T14:15:00Z","v":1444,"vw":16.298463},{"c":16.28,"h":16.29,"l":16.28,"n":12,"o":16.29,"t":"2026-10-22T14:25:00Z","v":1576,"vw":16.280842},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-22T15:15:00Z","v":100,"vw":16.28},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-22T15:30:00Z","v":100,"vw":16.35},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-22T15:35:00Z","v":100,"vw":16.33},{"c":16.31,"h":16.31,"l":16.31,"n":4,"o":16.31,"t":"2026-10-22T15:40:00Z","v":202,"vw":16.31},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-22T15:55:00Z","v":100,"vw":16.29},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-22T16:20:00Z","v":100,"vw":16.3},{"c":16.3,"h":16.305,"l":16.3,"n":5,"o":16.3,"t":"2026-10-22T16:45:00Z","v":451,"vw":16.301205},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-22T16:55:00Z","v":100,"vw":16.27},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-22T17:00:00Z","v":101,"vw":16.26},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-22T17:15:00Z","v":100,"vw":16.26},{"c":16.255,"h":16.255,"l":16.255,"n":1,"o":16.255,"t":"2026-10-22T17:55:00Z","v":175,"vw":16.255},{"c":16.225,"h":16.225,"l":16.225,"n":1,"o":16.225,"t":"2026-10-22T18:55:00Z","v":150,"vw":16.225},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-22T19:25:00Z","v":978,"vw":16.2},{"c":16.1802,"h":16.1802,"l":16.18,"n":7,"o":16.18,"t":"2026-10-22T19:50:00Z","v":520,"vw":16.180077},{"c":16.185,"h":16.185,"l":16.18,"n":6,"o":16.18,"t":"2026-10-22T19:55:00Z","v":559,"vw":16.184004}],"history":[{"c":16.46,"h":16.48,"l":16.1764,"n":111,"o":16.25,"t":"2024-10-21T04:00:00Z","v":10875,"vw":16.375569},{"c":16.4418,"h":16.55,"l":16.4,"n":112,"o":16.55,"t":"2024-10-22T04:00:00Z","v":10626,"vw":16.466542},{"c":16.2822,"h":16.49,"l":16.27,"n":195,"o":16.49,"t":"2024-10-23T04:00:00Z","v":21570,"vw":16.360031},{"c":16.2402,"h":16.27,"l":16.23,"n":82,"o":16.26,"t":"2024-10-24T04:00:00Z","v":7125,"vw":16.249656},{"c":16.3904,"h":16.3904,"l":16.0961,"n":100,"o":16.0961,"t":"2024-10-25T04:00:00Z","v":5669,"vw":16.182051},{"c":16.35,"h":16.36,"l":16.2215,"n":57,"o":16.2215,"t":"2024-10-28T04:00:00Z","v":2517,"vw":16.294293},{"c":16.5061,"h":16.5061,"l":16.3899,"n":83,"o":16.41,"t":"2024-10-29T04:00:00Z","v":10416,"vw":16.447259},{"c":16.4298,"h":16.45,"l":16.35,"n":61,"o":16.45,"t":"2024-10-30T04:00:00Z","v":6334,"vw":16.399431},{"c":16.73,"h":16.73,"l":16.51,"n":84,"o":16.57,"t":"2024-10-31T04:00:00Z","v":5333,"vw":16.569875},{"c":16.923,"h":16.95,"l":16.62,"n":187,"o":16.6405,"t":"2024-11-01T04:00:00Z","v":31618,"vw":16.890652},{"c":16.75,"h":16.91,"l":16.7405,"n":112,"o":16.87,"t":"2024-11-04T05:00:00Z","v":9073,"vw":16.799321},{"c":16.49,"h":16.8064,"l":16.49,"n":170,"o":16.8064,"t":"2024-11-05T05:00:00Z","v":28417,"vw":16.634229},{"c":16.96,"h":17.1099,"l":16.51,"n":150,"o":16.52,"t":"2024-11-06T05:00:00Z","v":11559,"vw":16.878684},{"c":16.7586,"h":16.94,"l":16.7346,"n":128,"o":16.88,"t":"2024-11-07T05:00:00Z","v":11852,"vw":16.798071},{"c":16.4743,"h":16.64,"l":16.46,"n":119,"o":16.6,"t":"2024-11-08T05:00:00Z","v":9373,"vw":16.508595},{"c":16.6303,"h":16.6303,"l":16.46,"n":70,"o":16.46,"t":"2024-11-11T05:00:00Z","v":3737,"vw":16.518059},{"c":16.8332,"h":16.8491,"l":16.62,"n":94,"o":16.62,"t":"2024-11-12T05:00:00Z","v":7803,"vw":16.81384},{"c":16.7,"h":16.73,"l":16.6297,"n":87,"o":16.64,"t":"2024-11-13T05:00:00Z","v":6198,"vw":16.661941},{"c":16.87,"h":16.87,"l":16.78,"n":72,"o":16.78,"t":"2024-11-14T05:00:00Z","v":5889,"vw":16.797469},{"c":16.85,"h":17,"l":16.84,"n":125,"o":16.93,"t":"2024-11-15T05:00:00Z","v":12261,"vw":16.877031},{"c":16.72,"h":16.95,"l":16.72,"n":92,"o":16.89,"t":"2024-11-18T05:00:00Z","v":6465,"vw":16.816218},{"c":16.63,"h":16.78,"l":16.61,"n":153,"o":16.71,"t":"2024-11-19T05:00:00Z","v":13831,"vw":16.652973},{"c":16.6736,"h":16.77,"l":16.67,"n":89,"o":16.71,"t":"2024-11-20T05:00:00Z","v":7498,"vw":16.730745},{"c":16.5698,"h":16.66,"l":16.54,"n":91,"o":16.59,"t":"2024-11-21T05:00:00Z","v":3256,"vw":16.616838},{"c":16.4338,"h":16.4793,"l":16.4287,"n":67,"o":16.4793,"t":"2024-11-22T05:00:00Z","v":2292,"vw":16.443272},{"c":16.231,"h":16.33,"l":16.1999,"n":108,"o":16.33,"t":"2024-11-25T05:00:00Z","v":11785,"vw":16.270035},{"c":16.14,"h":16.2901,"l":16.12,"n":97,"o":16.26,"t":"2024-11-26T05:00:00Z","v":9500,"vw":16.189093},{"c":16.0386,"h":16.15,"l":15.97,"n":89,"o":16.15,"t":"2024-11-27T05:00:00Z","v":7377,"vw":16.007946},{"c":16.13,"h":16.14,"l":15.98,"n":64,"o":15.98,"t":"2024-11-29T05:00:00Z","v":3913,"vw":16.059022},{"c":16.381,"h":16.42,"l":16.17,"n":69,"o":16.17,"t":"2024-12-02T05:00:00Z","v":3454,"vw":16.292784},{"c":16.4902,"h":16.4902,"l":16.42,"n":74,"o":16.42,"t":"2024-12-03T05:00:00Z","v":3565,"vw":16.45749},{"c":16.53,"h":16.63,"l":16.53,"n":94,"o":16.53,"t":"2024-12-04T05:00:00Z","v":7928,"vw":16.567618},{"c":16.5884,"h":16.6697,"l":16.5884,"n":63,"o":16.61,"t":"2024-12-05T05:00:00Z","v":3854,"vw":16.628153},{"c":16.6087,"h":16.66,"l":16.58,"n":73,"o":16.58,"t":"2024-12-06T05:00:00Z","v":3949,"vw":16.627794},{"c":16.5817,"h":16.609,"l":16.5407,"n":69,"o":16.575,"t":"2024-12-09T05:00:00Z","v":3483,"vw":16.580926},{"c":16.861,"h":16.89,"l":16.72,"n":94,"o":16.76,"t":"2024-12-10T05:00:00Z","v":5898,"vw":16.812591},{"c":16.8909,"h":16.95,"l":16.77,"n":97,"o":16.77,"t":"2024-12-11T05:00:00Z","v":6389,"vw":16.914915},{"c":16.91,"h":16.91,"l":16.7472,"n":121,"o":16.91,"t":"2024-12-12T05:00:00Z","v":9504,"vw":16.820291},{"c":16.9965,"h":17.03,"l":16.91,"n":142,"o":16.94,"t":"2024-12-13T05:00:00Z","v":10245,"vw":16.994576},{"c":17.0871,"h":17.09,"l":16.9,"n":126,"o":17,"t":"2024-12-16T05:00:00Z","v":10592,"vw":16.939045},{"c":17.18,"h":17.5,"l":17.01,"n":329,"o":17.5,"t":"2024-12-17T05:00:00Z","v":56197,"vw":17.152523},{"c":17.83,"h":17.83,"l":17.15,"n":187,"o":17.17,"t":"2024-12-18T05:00:00Z","v":13581,"vw":17.649722},{"c":18.16,"h":18.16,"l":17.7209,"n":310,"o":17.91,"t":"2024-12-19T05:00:00Z","v":20924,"vw":17.941694},{"c":17.82,"h":18.07,"l":17.66,"n":206,"o":18.07,"t":"2024-12-20T05:00:00Z","v":17372,"vw":17.779388},{"c":17.4602,"h":17.64,"l":17.4602,"n":241,"o":17.56,"t":"2024-12-23T05:00:00Z","v":13434,"vw":17.55096},{"c":17.35,"h":17.5,"l":17.35,"n":95,"o":17.48,"t":"2024-12-24T05:00:00Z","v":5546,"vw":17.434391},{"c":17.3206,"h":17.48,"l":17.31,"n":109,"o":17.47,"t":"2024-12-26T05:00:00Z","v":10004,"vw":17.365946},{"c":17.49,"h":17.49,"l":17.35,"n":74,"o":17.36,"t":"2024-12-27T05:00:00Z","v":3027,"vw":17.420741},{"c":17.5853,"h":17.75,"l":17.53,"n":217,"o":17.69,"t":"2024-12-30T05:00:00Z","v":17764,"vw":17.682286},{"c":17.41,"h":17.6,"l":17.39,"n":408,"o":17.39,"t":"2024-12-31T05:00:00Z","v":44628,"vw":17.461483},{"c":17.6185,"h":17.67,"l":17.44,"n":120,"o":17.468,"t":"2025-01-02T05:00:00Z","v":6242,"vw":17.567859},{"c":17.3802,"h":17.6,"l":17.3684,"n":63,"o":17.6,"t":"2025-01-03T05:00:00Z","v":4271,"vw":17.446709},{"c":17.634,"h":17.634,"l":17.33,"n":128,"o":17.33,"t":"2025-01-06T05:00:00Z","v":6165,"vw":17.456777},{"c":17.7413,"h":17.788,"l":17.58,"n":118,"o":17.58,"t":"2025-01-07T05:00:00Z","v":8245,"vw":17.734053},{"c":17.6873,"h":17.8788,"l":17.6873,"n":144,"o":17.86,"t":"2025-01-08T05:00:00Z","v":9217,"vw":17.764005},{"c":18.1296,"h":18.14,"l":17.95,"n":320,"o":18.03,"t":"2025-01-10T05:00:00Z","v":43272,"vw":18.0524},{"c":17.9088,"h":18.1816,"l":17.9088,"n":421,"o":18.1,"t":"2025-01-13T05:00:00Z","v":95088,"vw":18.029783},{"c":17.76,"h":17.88,"l":17.71,"n":178,"o":17.84,"t":"2025-01-14T05:00:00Z","v":21309,"vw":17.811364},{"c":17.67,"h":17.68,"l":17.21,"n":331,"o":17.21,"t":"2025-01-15T05:00:00Z","v":46599,"vw":17.419132},{"c":17.29,"h":17.64,"l":17.29,"n":155,"o":17.64,"t":"2025-01-16T05:00:00Z","v":13793,"vw":17.408564},{"c":17.2994,"h":17.3,"l":17.211,"n":109,"o":17.27,"t":"2025-01-17T05:00:00Z","v":6522,"vw":17.239811},{"c":16.9872,"h":17.16,"l":16.9872,"n":150,"o":17.16,"t":"2025-01-21T05:00:00Z","v":7890,"vw":17.015797},{"c":17.2985,"h":17.2985,"l":17,"n":94,"o":17,"t":"2025-01-22T05:00:00Z","v":5152,"vw":17.224485},{"c":17.1672,"h":17.429,"l":17.1672,"n":80,"o":17.29,"t":"2025-01-23T05:00:00Z","v":4004,"vw":17.292436},{"c":17.1144,"h":17.2,"l":17.067,"n":112,"o":17.19,"t":"2025-01-24T05:00:00Z","v":6196,"vw":17.111321},{"c":16.9466,"h":17.16,"l":16.9466,"n":84,"o":17.11,"t":"2025-01-27T05:00:00Z","v":3029,"vw":17.062507},{"c":17.16,"h":17.2,"l":17.02,"n":352,"o":17.03,"t":"2025-01-28T05:00:00Z","v":45258,"vw":17.123689},{"c":17.3583,"h":17.42,"l":17.05,"n":319,"o":17.05,"t":"2025-01-29T05:00:00Z","v":32561,"vw":17.257103},{"c":17.1738,"h":17.19,"l":17.0378,"n":248,"o":17.135,"t":"2025-01-30T05:00:00Z","v":19859,"vw":17.102347},{"c":17.16,"h":17.19,"l":17.0297,"n":93,"o":17.18,"t":"2025-01-31T05:00:00Z","v":6124,"vw":17.085262},{"c":17.2115,"h":17.48,"l":17.17,"n":123,"o":17.44,"t":"2025-02-03T05:00:00Z","v":22990,"vw":17.224745},{"c":17.21,"h":17.47,"l":17.19,"n":126,"o":17.47,"t":"2025-02-04T05:00:00Z","v":6735,"vw":17.298052},{"c":16.9498,"h":17.1805,"l":16.94,"n":163,"o":17.08,"t":"2025-02-05T05:00:00Z","v":11106,"vw":16.988071},{"c":16.9099,"h":17.0099,"l":16.906,"n":99,"o":16.906,"t":"2025-02-06T05:00:00Z","v":8034,"vw":16.937566},{"c":16.9804,"h":17,"l":16.925,"n":72,"o":16.925,"t":"2025-02-07T05:00:00Z","v":5030,"vw":16.964783},{"c":16.96,"h":17.09,"l":16.94,"n":102,"o":17.02,"t":"2025-02-10T05:00:00Z","v":7397,"vw":16.998505},{"c":16.8831,"h":16.97,"l":16.8831,"n":70,"o":16.97,"t":"2025-02-11T05:00:00Z","v":1949,"vw":16.945487},{"c":17.03,"h":17.14,"l":16.98,"n":103,"o":17.11,"t":"2025-02-12T05:00:00Z","v":4375,"vw":17.075642},{"c":16.92,"h":17.08,"l":16.8704,"n":164,"o":17.08,"t":"2025-02-13T05:00:00Z","v":6483,"vw":16.948519},{"c":16.95,"h":16.95,"l":16.79,"n":70,"o":16.82,"t":"2025-02-14T05:00:00Z","v":2804,"vw":16.821539},{"c":16.91,"h":17,"l":16.89,"n":153,"o":16.95,"t":"2025-02-18T05:00:00Z","v":6948,"vw":16.92829},{"c":16.8904,"h":17.0174,"l":16.89,"n":98,"o":16.99,"t":"2025-02-19T05:00:00Z","v":4530,"vw":16.945507},{"c":16.7738,"h":16.96,"l":16.77,"n":93,"o":16.96,"t":"2025-02-20T05:00:00Z","v":3400,"vw":16.885521},{"c":16.9059,"h":16.97,"l":16.78,"n":73,"o":16.78,"t":"2025-02-21T05:00:00Z","v":3363,"vw":16.837003},{"c":16.86,"h":16.98,"l":16.77,"n":148,"o":16.92,"t":"2025-02-24T05:00:00Z","v":23549,"vw":16.885428},{"c":16.6581,"h":16.92,"l":16.5902,"n":134,"o":16.92,"t":"2025-02-25T05:00:00Z","v":15228,"vw":16.653988},{"c":16.7611,"h":16.785,"l":16.61,"n":72,"o":16.61,"t":"2025-02-26T05:00:00Z","v":3711,"vw":16.691247},{"c":16.6982,"h":16.79,"l":16.6087,"n":141,"o":16.72,"t":"2025-02-27T05:00:00Z","v":9378,"vw":16.699896},{"c":16.5922,"h":16.765,"l":16.5922,"n":96,"o":16.74,"t":"2025-02-28T05:00:00Z","v":5980,"vw":16.69026},{"c":16.45,"h":16.56,"l":16.35,"n":280,"o":16.56,"t":"2025-03-03T05:00:00Z","v":28127,"vw":16.428843},{"c":16.6435,"h":16.67,"l":16.45,"n":104,"o":16.45,"t":"2025-03-04T05:00:00Z","v":8353,"vw":16.56686},{"c":16.4782,"h":16.75,"l":16.455,"n":94,"o":16.75,"t":"2025-03-05T05:00:00Z","v":5098,"vw":16.520852},{"c":16.96,"h":16.96,"l":16.78,"n":119,"o":16.79,"t":"2025-03-06T05:00:00Z","v":13208,"vw":16.843382},{"c":16.8556,"h":17.0402,"l":16.79,"n":102,"o":16.87,"t":"2025-03-07T05:00:00Z","v":12116,"vw":16.87581},{"c":17.04,"h":17.09,"l":16.8,"n":103,"o":16.81,"t":"2025-03-10T04:00:00Z","v":7608,"vw":16.965527},{"c":17.22,"h":17.2889,"l":16.96,"n":261,"o":17.1,"t":"2025-03-11T04:00:00Z","v":33933,"vw":17.132834},{"c":17.2656,"h":17.2911,"l":17.2114,"n":102,"o":17.26,"t":"2025-03-12T04:00:00Z","v":6431,"vw":17.268239},{"c":17.64,"h":17.64,"l":17.25,"n":156,"o":17.32,"t":"2025-03-13T04:00:00Z","v":12292,"vw":17.48006},{"c":17.27,"h":17.519,"l":17.27,"n":206,"o":17.4993,"t":"2025-03-14T04:00:00Z","v":27795,"vw":17.345853},{"c":16.9697,"h":17.25,"l":16.92,"n":145,"o":17.25,"t":"2025-03-17T04:00:00Z","v":10140,"vw":17.041877},{"c":17.09,"h":17.1032,"l":16.95,"n":65,"o":16.95,"t":"2025-03-18T04:00:00Z","v":2740,"vw":17.051851},{"c":17.0649,"h":17.15,"l":17.0099,"n":110,"o":17.0468,"t":"2025-03-19T04:00:00Z","v":6291,"vw":17.062798},{"c":17.0799,"h":17.1007,"l":17.0501,"n":58,"o":17.1007,"t":"2025-03-20T04:00:00Z","v":2401,"vw":17.083794},{"c":17.269,"h":17.3257,"l":17.184,"n":93,"o":17.21,"t":"2025-03-21T04:00:00Z","v":7186,"vw":17.221405},{"c":17.0264,"h":17.11,"l":17.01,"n":96,"o":17.054,"t":"2025-03-24T04:00:00Z","v":9560,"vw":17.059308},{"c":17.2381,"h":17.27,"l":17.05,"n":49,"o":17.05,"t":"2025-03-25T04:00:00Z","v":3714,"vw":17.189962},{"c":17.001,"h":17.05,"l":17,"n":54,"o":17.05,"t":"2025-03-26T04:00:00Z","v":3868,"vw":17.027919},{"c":17.05,"h":17.07,"l":16.87,"n":41,"o":17.07,"t":"2025-03-27T04:00:00Z","v":1683,"vw":16.983025},{"c":17.0517,"h":17.14,"l":16.92,"n":66,"o":16.92,"t":"2025-03-28T04:00:00Z","v":6769,"vw":17.080149},{"c":16.9,"h":17,"l":16.83,"n":165,"o":17,"t":"2025-03-31T04:00:00Z","v":8468,"vw":16.914627},{"c":16.8999,"h":17.09,"l":16.83,"n":99,"o":16.88,"t":"2025-04-01T04:00:00Z","v":8108,"vw":16.96162},{"c":16.7903,"h":16.98,"l":16.79,"n":146,"o":16.92,"t":"2025-04-02T04:00:00Z","v":10914,"vw":16.89415},{"c":17.32,"h":17.32,"l":16.939,"n":162,"o":16.96,"t":"2025-04-03T04:00:00Z","v":15569,"vw":17.103812},{"c":18.1098,"h":18.12,"l":17.53,"n":353,"o":17.53,"t":"2025-04-04T04:00:00Z","v":41603,"vw":17.790787},{"c":18.56,"h":18.9127,"l":17.9,"n":1010,"o":18.52,"t":"2025-04-07T04:00:00Z","v":109289,"vw":18.514047},{"c":19.0301,"h":19.1897,"l":18.06,"n":477,"o":18.06,"t":"2025-04-08T04:00:00Z","v":41015,"vw":18.461105},{"c":17.91,"h":19.609,"l":17.86,"n":462,"o":19.34,"t":"2025-04-09T04:00:00Z","v":46964,"vw":18.686233},{"c":18.31,"h":18.74,"l":18.01,"n":379,"o":18.13,"t":"2025-04-10T04:00:00Z","v":38342,"vw":18.42006},{"c":18.08,"h":18.61,"l":18.05,"n":254,"o":18.48,"t":"2025-04-11T04:00:00Z","v":32428,"vw":18.330204},{"c":17.6801,"h":18,"l":17.61,"n":351,"o":18,"t":"2025-04-14T04:00:00Z","v":142982,"vw":17.728006},{"c":17.61,"h":17.73,"l":17.53,"n":455,"o":17.73,"t":"2025-04-15T04:00:00Z","v":39981,"vw":17.594367},{"c":17.66,"h":17.76,"l":17.465,"n":135,"o":17.61,"t":"2025-04-16T04:00:00Z","v":15445,"vw":17.614485},{"c":17.39,"h":17.7,"l":17.26,"n":135,"o":17.7,"t":"2025-04-17T04:00:00Z","v":11695,"vw":17.355951},{"c":17.78,"h":17.9781,"l":17.53,"n":258,"o":17.59,"t":"2025-04-21T04:00:00Z","v":27270,"vw":17.763083},{"c":17.3814,"h":17.67,"l":17.34,"n":216,"o":17.53,"t":"2025-04-22T04:00:00Z","v":19369,"vw":17.468354},{"c":17.38,"h":17.47,"l":17.07,"n":104,"o":17.16,"t":"2025-04-23T04:00:00Z","v":10814,"vw":17.196782},{"c":17.3182,"h":17.393,"l":17.21,"n":79,"o":17.39,"t":"2025-04-24T04:00:00Z","v":4994,"vw":17.2823},{"c":17.3635,"h":17.47,"l":17.31,"n":46,"o":17.34,"t":"2025-04-25T04:00:00Z","v":4497,"vw":17.362645},{"c":17.25,"h":17.425,"l":17.235,"n":123,"o":17.42,"t":"2025-04-28T04:00:00Z","v":11083,"vw":17.334709},{"c":17.1374,"h":17.23,"l":17.06,"n":109,"o":17.1404,"t":"2025-04-29T04:00:00Z","v":8290,"vw":17.13945},{"c":17.06,"h":17.27,"l":17,"n":107,"o":17.27,"t":"2025-04-30T04:00:00Z","v":6959,"vw":17.146171},{"c":17.03,"h":17.0559,"l":16.88,"n":180,"o":16.975,"t":"2025-05-01T04:00:00Z","v":18447,"vw":16.983919},{"c":16.81,"h":16.88,"l":16.765,"n":167,"o":16.81,"t":"2025-05-02T04:00:00Z","v":12806,"vw":16.818967},{"c":16.83,"h":16.88,"l":16.76,"n":101,"o":16.8,"t":"2025-05-05T04:00:00Z","v":8368,"vw":16.822947},{"c":16.965,"h":17,"l":16.84,"n":79,"o":17,"t":"2025-05-06T04:00:00Z","v":7073,"vw":16.938478},{"c":16.97,"h":16.98,"l":16.855,"n":159,"o":16.9,"t":"2025-05-07T04:00:00Z","v":16225,"vw":16.945203},{"c":17.0586,"h":17.0586,"l":16.87,"n":97,"o":16.87,"t":"2025-05-08T04:00:00Z","v":14024,"vw":16.931362},{"c":16.9634,"h":17.09,"l":16.92,"n":105,"o":17.0705,"t":"2025-05-09T04:00:00Z","v":11369,"vw":17.042527},{"c":16.95,"h":17.03,"l":16.68,"n":108,"o":16.68,"t":"2025-05-12T04:00:00Z","v":6743,"vw":16.922944},{"c":17.1801,"h":17.24,"l":17.12,"n":182,"o":17.12,"t":"2025-05-13T04:00:00Z","v":13994,"vw":17.18506},{"c":17.3393,"h":17.38,"l":17.19,"n":139,"o":17.19,"t":"2025-05-14T04:00:00Z","v":8579,"vw":17.316751},{"c":17.031,"h":17.259,"l":17.03,"n":122,"o":17.24,"t":"2025-05-15T04:00:00Z","v":10731,"vw":17.133776},{"c":16.8245,"h":17.0275,"l":16.8245,"n":137,"o":17.0275,"t":"2025-05-16T04:00:00Z","v":4298,"vw":16.96998},{"c":16.7851,"h":16.9296,"l":16.78,"n":64,"o":16.88,"t":"2025-05-19T04:00:00Z","v":2272,"vw":16.817726},{"c":16.86,"h":17.07,"l":16.85,"n":139,"o":17.07,"t":"2025-05-20T04:00:00Z","v":8829,"vw":16.911533},{"c":17.32,"h":17.3397,"l":16.96,"n":298,"o":16.96,"t":"2025-05-21T04:00:00Z","v":37324,"vw":17.234289},{"c":17.41,"h":17.535,"l":17.31,"n":394,"o":17.31,"t":"2025-05-22T04:00:00Z","v":55513,"vw":17.428876},{"c":17.39,"h":17.55,"l":17.351,"n":390,"o":17.43,"t":"2025-05-23T04:00:00Z","v":63542,"vw":17.443536},{"c":17.1142,"h":17.3,"l":17.08,"n":234,"o":17.27,"t":"2025-05-27T04:00:00Z","v":23872,"vw":17.154664},{"c":17.1334,"h":17.24,"l":17.13,"n":117,"o":17.17,"t":"2025-05-28T04:00:00Z","v":12522,"vw":17.185994},{"c":16.9871,"h":17.1446,"l":16.94,"n":111,"o":16.94,"t":"2025-05-29T04:00:00Z","v":4687,"vw":17.022209},{"c":16.965,"h":17.09,"l":16.93,"n":162,"o":17,"t":"2025-05-30T04:00:00Z","v":11525,"vw":16.987349},{"c":16.95,"h":17.1375,"l":16.95,"n":134,"o":17.1375,"t":"2025-06-02T04:00:00Z","v":13619,"vw":17.041696},{"c":17.0055,"h":17.11,"l":16.99,"n":115,"o":17.09,"t":"2025-06-03T04:00:00Z","v":9286,"vw":17.040526},{"c":16.932,"h":17.085,"l":16.8901,"n":85,"o":17.085,"t":"2025-06-04T04:00:00Z","v":4509,"vw":16.972313},{"c":16.99,"h":17.0297,"l":16.905,"n":103,"o":17,"t":"2025-06-05T04:00:00Z","v":6274,"vw":16.953066},{"c":16.95,"h":17,"l":16.87,"n":115,"o":16.87,"t":"2025-06-06T04:00:00Z","v":12936,"vw":16.934145},{"c":16.92,"h":17.03,"l":16.82,"n":151,"o":16.9622,"t":"2025-06-09T04:00:00Z","v":19692,"vw":16.925288},{"c":16.81,"h":16.92,"l":16.78,"n":96,"o":16.89,"t":"2025-06-10T04:00:00Z","v":7396,"vw":16.833606},{"c":16.8902,"h":16.94,"l":16.74,"n":143,"o":16.86,"t":"2025-06-11T04:00:00Z","v":13959,"vw":16.826322},{"c":16.81,"h":16.97,"l":16.79,"n":156,"o":16.97,"t":"2025-06-12T04:00:00Z","v":16405,"vw":16.830862},{"c":16.95,"h":17.07,"l":16.8499,"n":129,"o":16.91,"t":"2025-06-13T04:00:00Z","v":9080,"vw":16.958192},{"c":16.9404,"h":16.9801,"l":16.7509,"n":111,"o":16.89,"t":"2025-06-16T04:00:00Z","v":7318,"vw":16.851483},{"c":17.0089,"h":17.06,"l":16.91,"n":102,"o":16.92,"t":"2025-06-17T04:00:00Z","v":6192,"vw":16.982345},{"c":16.99,"h":17.07,"l":16.8785,"n":181,"o":17.0099,"t":"2025-06-18T04:00:00Z","v":13323,"vw":16.973686},{"c":17.0072,"h":17.01,"l":16.8401,"n":135,"o":16.98,"t":"2025-06-20T04:00:00Z","v":8668,"vw":16.935968},{"c":16.7406,"h":16.97,"l":16.735,"n":205,"o":16.97,"t":"2025-06-23T04:00:00Z","v":29367,"vw":16.826325},{"c":16.69,"h":16.81,"l":16.62,"n":227,"o":16.77,"t":"2025-06-24T04:00:00Z","v":20076,"vw":16.703524},{"c":16.93,"h":16.94,"l":16.66,"n":206,"o":16.74,"t":"2025-06-25T04:00:00Z","v":20210,"vw":16.825633},{"c":17.05,"h":17.25,"l":16.98,"n":202,"o":16.98,"t":"2025-06-26T04:00:00Z","v":20457,"vw":17.091315},{"c":16.9994,"h":17.07,"l":16.825,"n":170,"o":17.07,"t":"2025-06-27T04:00:00Z","v":13713,"vw":16.985075},{"c":16.8704,"h":17.165,"l":16.8692,"n":195,"o":17.02,"t":"2025-06-30T04:00:00Z","v":8809,"vw":17.007647},{"c":16.7608,"h":16.94,"l":16.67,"n":62,"o":16.92,"t":"2025-07-01T04:00:00Z","v":3830,"vw":16.811891},{"c":16.7393,"h":16.8895,"l":16.7351,"n":57,"o":16.8362,"t":"2025-07-02T04:00:00Z","v":2338,"vw":16.803954},{"c":16.7121,"h":16.74,"l":16.681,"n":62,"o":16.7,"t":"2025-07-03T04:00:00Z","v":1753,"vw":16.708875},{"c":16.8861,"h":16.9292,"l":16.77,"n":95,"o":16.77,"t":"2025-07-07T04:00:00Z","v":5480,"vw":16.880322},{"c":16.9027,"h":16.94,"l":16.8475,"n":83,"o":16.92,"t":"2025-07-08T04:00:00Z","v":9499,"vw":16.903954},{"c":16.9064,"h":16.98,"l":16.89,"n":36,"o":16.98,"t":"2025-07-09T04:00:00Z","v":808,"vw":16.928444},{"c":16.8333,"h":16.99,"l":16.73,"n":41,"o":16.99,"t":"2025-07-10T04:00:00Z","v":5979,"vw":16.820789},{"c":16.8612,"h":16.9747,"l":16.84,"n":69,"o":16.92,"t":"2025-07-11T04:00:00Z","v":4113,"vw":16.927858},{"c":16.7503,"h":16.85,"l":16.7503,"n":60,"o":16.85,"t":"2025-07-14T04:00:00Z","v":2680,"vw":16.807477},{"c":16.9626,"h":16.9947,"l":16.74,"n":68,"o":16.74,"t":"2025-07-15T04:00:00Z","v":4516,"vw":16.890976},{"c":16.7969,"h":16.9,"l":16.761,"n":49,"o":16.8545,"t":"2025-07-16T04:00:00Z","v":3450,"vw":16.810904},{"c":16.7983,"h":16.857,"l":16.7234,"n":45,"o":16.73,"t":"2025-07-17T04:00:00Z","v":2035,"vw":16.788012},{"c":16.7718,"h":16.8,"l":16.7718,"n":47,"o":16.79,"t":"2025-07-18T04:00:00Z","v":2084,"vw":16.790812},{"c":16.7005,"h":16.7151,"l":16.6384,"n":63,"o":16.64,"t":"2025-07-21T04:00:00Z","v":4480,"vw":16.673162},{"c":16.41,"h":16.62,"l":16.4,"n":134,"o":16.62,"t":"2025-07-22T04:00:00Z","v":13003,"vw":16.515787},{"c":16.3859,"h":16.43,"l":16.3672,"n":63,"o":16.43,"t":"2025-07-23T04:00:00Z","v":2310,"vw":16.388873},{"c":16.3976,"h":16.4,"l":16.3692,"n":54,"o":16.385,"t":"2025-07-24T04:00:00Z","v":1790,"vw":16.392152},{"c":16.4197,"h":16.5896,"l":16.4197,"n":50,"o":16.52,"t":"2025-07-25T04:00:00Z","v":2348,"vw":16.532796},{"c":16.702,"h":16.702,"l":16.49,"n":66,"o":16.49,"t":"2025-07-28T04:00:00Z","v":2273,"vw":16.523339},{"c":16.43,"h":16.6101,"l":16.42,"n":84,"o":16.55,"t":"2025-07-29T04:00:00Z","v":8497,"vw":16.464123},{"c":16.6609,"h":16.72,"l":16.4447,"n":99,"o":16.46,"t":"2025-07-30T04:00:00Z","v":9588,"vw":16.615694},{"c":16.9644,"h":16.98,"l":16.72,"n":164,"o":16.83,"t":"2025-07-31T04:00:00Z","v":9072,"vw":16.858732},{"c":17.01,"h":17.119,"l":16.861,"n":128,"o":16.89,"t":"2025-08-01T04:00:00Z","v":10053,"vw":17.019365},{"c":16.88,"h":17.07,"l":16.85,"n":112,"o":17.07,"t":"2025-08-04T04:00:00Z","v":9699,"vw":16.915161},{"c":16.8279,"h":16.925,"l":16.7907,"n":60,"o":16.9249,"t":"2025-08-05T04:00:00Z","v":4357,"vw":16.836652},{"c":16.9794,"h":16.98,"l":16.77,"n":77,"o":16.77,"t":"2025-08-06T04:00:00Z","v":3643,"vw":16.881827},{"c":16.916,"h":16.99,"l":16.895,"n":103,"o":16.895,"t":"2025-08-07T04:00:00Z","v":7262,"vw":16.93428},{"c":17.08,"h":17.08,"l":16.83,"n":255,"o":16.83,"t":"2025-08-08T04:00:00Z","v":15437,"vw":16.981869},{"c":17.1658,"h":17.17,"l":17.07,"n":104,"o":17.12,"t":"2025-08-11T04:00:00Z","v":6274,"vw":17.120878},{"c":17.1402,"h":17.3,"l":17.115,"n":84,"o":17.135,"t":"2025-08-12T04:00:00Z","v":4803,"vw":17.179643},{"c":17.0149,"h":17.17,"l":17.0149,"n":90,"o":17.15,"t":"2025-08-13T04:00:00Z","v":3238,"vw":17.147286},{"c":17.1571,"h":17.2606,"l":17.1571,"n":60,"o":17.21,"t":"2025-08-14T04:00:00Z","v":2080,"vw":17.195429},{"c":17.0478,"h":17.09,"l":17,"n":75,"o":17.09,"t":"2025-08-15T04:00:00Z","v":6687,"vw":17.042396},{"c":17.2049,"h":17.2049,"l":16.87,"n":56,"o":16.87,"t":"2025-08-18T04:00:00Z","v":1698,"vw":16.931502},{"c":16.9123,"h":17.01,"l":16.91,"n":68,"o":17,"t":"2025-08-19T04:00:00Z","v":6081,"vw":16.987086},{"c":16.8209,"h":16.879,"l":16.7,"n":75,"o":16.82,"t":"2025-08-20T04:00:00Z","v":3894,"vw":16.804294},{"c":16.914,"h":16.95,"l":16.86,"n":59,"o":16.9101,"t":"2025-08-21T04:00:00Z","v":1839,"vw":16.90695},{"c":16.6544,"h":16.8,"l":16.55,"n":122,"o":16.79,"t":"2025-08-22T04:00:00Z","v":14560,"vw":16.662201},{"c":16.73,"h":16.76,"l":16.64,"n":110,"o":16.64,"t":"2025-08-25T04:00:00Z","v":6568,"vw":16.721753},{"c":16.785,"h":16.82,"l":16.74,"n":89,"o":16.8,"t":"2025-08-26T04:00:00Z","v":3131,"vw":16.793022},{"c":16.72,"h":16.7648,"l":16.7,"n":51,"o":16.75,"t":"2025-08-27T04:00:00Z","v":2890,"vw":16.735502},{"c":16.776,"h":16.82,"l":16.776,"n":31,"o":16.8,"t":"2025-08-28T04:00:00Z","v":647,"vw":16.804},{"c":16.6938,"h":16.7543,"l":16.6938,"n":43,"o":16.7543,"t":"2025-08-29T04:00:00Z","v":2665,"vw":16.740482},{"c":16.99,"h":17.035,"l":16.83,"n":188,"o":16.83,"t":"2025-09-02T04:00:00Z","v":15164,"vw":16.942165},{"c":17.0317,"h":17.095,"l":16.96,"n":121,"o":16.98,"t":"2025-09-03T04:00:00Z","v":6442,"vw":17.016538},{"c":16.9304,"h":17.0544,"l":16.92,"n":69,"o":16.92,"t":"2025-09-04T04:00:00Z","v":2900,"vw":17.016686},{"c":16.7699,"h":16.8551,"l":16.67,"n":119,"o":16.76,"t":"2025-09-05T04:00:00Z","v":8731,"vw":16.803545},{"c":16.8793,"h":17.2,"l":16.8793,"n":106,"o":17.2,"t":"2025-09-08T04:00:00Z","v":7343,"vw":17.009848},{"c":16.9019,"h":16.9694,"l":16.872,"n":80,"o":16.94,"t":"2025-09-09T04:00:00Z","v":5195,"vw":16.925817},{"c":16.88,"h":16.94,"l":16.783,"n":87,"o":16.94,"t":"2025-09-10T04:00:00Z","v":7319,"vw":16.869142},{"c":16.627,"h":16.7763,"l":16.6,"n":94,"o":16.7763,"t":"2025-09-11T04:00:00Z","v":5810,"vw":16.722305},{"c":16.6872,"h":16.7175,"l":16.65,"n":127,"o":16.66,"t":"2025-09-12T04:00:00Z","v":6333,"vw":16.687684},{"c":16.7394,"h":16.79,"l":16.669,"n":99,"o":16.79,"t":"2025-09-15T04:00:00Z","v":6976,"vw":16.746461},{"c":16.8429,"h":16.86,"l":16.73,"n":77,"o":16.82,"t":"2025-09-16T04:00:00Z","v":3349,"vw":16.82636},{"c":16.8593,"h":16.86,"l":16.6,"n":81,"o":16.69,"t":"2025-09-17T04:00:00Z","v":2962,"vw":16.752407},{"c":16.8265,"h":16.87,"l":16.7707,"n":91,"o":16.855,"t":"2025-09-18T04:00:00Z","v":4921,"vw":16.823239},{"c":16.925,"h":16.925,"l":16.83,"n":121,"o":16.85,"t":"2025-09-19T04:00:00Z","v":9345,"vw":16.872109},{"c":16.87,"h":16.97,"l":16.87,"n":133,"o":16.97,"t":"2025-09-22T04:00:00Z","v":8057,"vw":16.900516},{"c":16.7594,"h":16.83,"l":16.7594,"n":75,"o":16.83,"t":"2025-09-23T04:00:00Z","v":7496,"vw":16.810096},{"c":16.77,"h":16.77,"l":16.68,"n":67,"o":16.735,"t":"2025-09-24T04:00:00Z","v":4745,"vw":16.726113},{"c":16.811,"h":16.811,"l":16.72,"n":109,"o":16.72,"t":"2025-09-25T04:00:00Z","v":4636,"vw":16.769685},{"c":16.6552,"h":16.84,"l":16.645,"n":68,"o":16.84,"t":"2025-09-26T04:00:00Z","v":5353,"vw":16.701431},{"c":16.6425,"h":16.67,"l":16.61,"n":152,"o":16.61,"t":"2025-09-29T04:00:00Z","v":11393,"vw":16.635477},{"c":16.55,"h":16.73,"l":16.55,"n":60,"o":16.73,"t":"2025-09-30T04:00:00Z","v":4934,"vw":16.638395},{"c":16.5644,"h":16.6,"l":16.5,"n":103,"o":16.58,"t":"2025-10-01T04:00:00Z","v":4300,"vw":16.564924},{"c":16.6733,"h":16.7,"l":16.66,"n":71,"o":16.67,"t":"2025-10-02T04:00:00Z","v":2483,"vw":16.679094},{"c":16.5987,"h":16.5987,"l":16.47,"n":88,"o":16.51,"t":"2025-10-03T04:00:00Z","v":2040,"vw":16.525991},{"c":16.7799,"h":16.78,"l":16.69,"n":106,"o":16.73,"t":"2025-10-06T04:00:00Z","v":17200,"vw":16.751462},{"c":16.8376,"h":16.85,"l":16.7905,"n":74,"o":16.83,"t":"2025-10-07T04:00:00Z","v":4104,"vw":16.830598},{"c":16.9198,"h":16.9399,"l":16.85,"n":67,"o":16.88,"t":"2025-10-08T04:00:00Z","v":5302,"vw":16.867551},{"c":17.0013,"h":17.0383,"l":16.939,"n":90,"o":16.953,"t":"2025-10-09T04:00:00Z","v":17561,"vw":17.00585},{"c":17.1929,"h":17.2096,"l":17.02,"n":136,"o":17.03,"t":"2025-10-10T04:00:00Z","v":33742,"vw":17.052236},{"c":17.1132,"h":17.199,"l":17.1132,"n":91,"o":17.16,"t":"2025-10-13T04:00:00Z","v":4026,"vw":17.139659},{"c":16.95,"h":17.12,"l":16.93,"n":137,"o":17.101,"t":"2025-10-14T04:00:00Z","v":29878,"vw":17.102794},{"c":16.7143,"h":16.81,"l":16.65,"n":188,"o":16.81,"t":"2025-10-15T04:00:00Z","v":18053,"vw":16.694255},{"c":16.7529,"h":16.7529,"l":16.625,"n":120,"o":16.66,"t":"2025-10-16T04:00:00Z","v":6870,"vw":16.680127},{"c":16.65,"h":16.83,"l":16.64,"n":173,"o":16.83,"t":"2025-10-17T04:00:00Z","v":13818,"vw":16.706133},{"c":16.4975,"h":16.7,"l":16.4975,"n":100,"o":16.7,"t":"2025-10-20T04:00:00Z","v":6287,"vw":16.562701},{"c":16.548,"h":16.565,"l":16.45,"n":140,"o":16.565,"t":"2025-10-21T04:00:00Z","v":9465,"vw":16.495743},{"c":16.4767,"h":16.56,"l":16.451,"n":156,"o":16.5,"t":"2025-10-22T04:00:00Z","v":8060,"vw":16.497467},{"c":16.4888,"h":16.61,"l":16.46,"n":107,"o":16.6,"t":"2025-10-23T04:00:00Z","v":14858,"vw":16.480401},{"c":16.4208,"h":16.4208,"l":16.37,"n":135,"o":16.38,"t":"2025-10-24T04:00:00Z","v":25892,"vw":16.373308},{"c":16.4261,"h":16.5,"l":16.4,"n":72,"o":16.47,"t":"2025-10-27T04:00:00Z","v":2351,"vw":16.461369},{"c":16.79,"h":16.79,"l":16.54,"n":128,"o":16.54,"t":"2025-10-28T04:00:00Z","v":10540,"vw":16.701633},{"c":17.2409,"h":17.29,"l":16.928,"n":108,"o":16.928,"t":"2025-10-29T04:00:00Z","v":6621,"vw":17.056973},{"c":17.1421,"h":17.29,"l":17.09,"n":62,"o":17.29,"t":"2025-10-30T04:00:00Z","v":3634,"vw":17.150251},{"c":17.1197,"h":17.29,"l":17.09,"n":95,"o":17.22,"t":"2025-10-31T04:00:00Z","v":8723,"vw":17.192908},{"c":17.1835,"h":17.3763,"l":17.1835,"n":97,"o":17.27,"t":"2025-11-03T05:00:00Z","v":8606,"vw":17.243255},{"c":17.1366,"h":17.21,"l":17.135,"n":119,"o":17.21,"t":"2025-11-04T05:00:00Z","v":8150,"vw":17.171994},{"c":17.1302,"h":17.22,"l":17.0895,"n":106,"o":17.17,"t":"2025-11-05T05:00:00Z","v":11730,"vw":17.171872},{"c":17.2175,"h":17.2175,"l":17.13,"n":101,"o":17.16,"t":"2025-11-06T05:00:00Z","v":6441,"vw":17.16142},{"c":17.005,"h":17.18,"l":17,"n":135,"o":17,"t":"2025-11-07T05:00:00Z","v":11298,"vw":17.105696},{"c":17.0197,"h":17.1405,"l":16.9701,"n":87,"o":16.99,"t":"2025-11-10T05:00:00Z","v":6556,"vw":17.018283},{"c":16.8329,"h":16.95,"l":16.831,"n":105,"o":16.93,"t":"2025-11-11T05:00:00Z","v":4997,"vw":16.880328},{"c":16.968,"h":16.968,"l":16.78,"n":52,"o":16.78,"t":"2025-11-12T05:00:00Z","v":2568,"vw":16.896921},{"c":17.213,"h":17.213,"l":17,"n":86,"o":17,"t":"2025-11-13T05:00:00Z","v":3649,"vw":17.141195},{"c":17.15,"h":17.24,"l":17.15,"n":85,"o":17.22,"t":"2025-11-14T05:00:00Z","v":7409,"vw":17.195476},{"c":17.2872,"h":17.33,"l":17.131,"n":192,"o":17.22,"t":"2025-11-17T05:00:00Z","v":55625,"vw":17.185659},{"c":17.2145,"h":17.335,"l":17.19,"n":89,"o":17.33,"t":"2025-11-18T05:00:00Z","v":7442,"vw":17.260589},{"c":17.3484,"h":17.409,"l":17.23,"n":117,"o":17.3,"t":"2025-11-19T05:00:00Z","v":6823,"vw":17.312964},{"c":17.4127,"h":17.4127,"l":17.18,"n":91,"o":17.18,"t":"2025-11-20T05:00:00Z","v":4368,"vw":17.266978},{"c":17.17,"h":17.3745,"l":17.1399,"n":113,"o":17.3745,"t":"2025-11-21T05:00:00Z","v":14471,"vw":17.184203},{"c":17.1769,"h":17.211,"l":17.1767,"n":58,"o":17.211,"t":"2025-11-24T05:00:00Z","v":2127,"vw":17.199121},{"c":17.0357,"h":17.13,"l":16.98,"n":64,"o":17.13,"t":"2025-11-25T05:00:00Z","v":3130,"vw":17.009413},{"c":16.9528,"h":16.96,"l":16.89,"n":72,"o":16.935,"t":"2025-11-26T05:00:00Z","v":4200,"vw":16.927912},{"c":16.92,"h":16.9601,"l":16.86,"n":59,"o":16.93,"t":"2025-11-28T05:00:00Z","v":3672,"vw":16.884926},{"c":17.1387,"h":17.1387,"l":17.04,"n":84,"o":17.07,"t":"2025-12-01T05:00:00Z","v":3449,"vw":17.082013},{"c":17.1762,"h":17.23,"l":17.1,"n":95,"o":17.1,"t":"2025-12-02T05:00:00Z","v":8089,"vw":17.198801},{"c":17.1573,"h":17.22,"l":17.15,"n":71,"o":17.18,"t":"2025-12-03T05:00:00Z","v":2993,"vw":17.17664},{"c":17.198,"h":17.198,"l":17.06,"n":54,"o":17.15,"t":"2025-12-04T05:00:00Z","v":1936,"vw":17.138155},{"c":17.203,"h":17.203,"l":17.13,"n":53,"o":17.13,"t":"2025-12-05T05:00:00Z","v":1638,"vw":17.143241},{"c":17.3099,"h":17.31,"l":17.2501,"n":58,"o":17.2501,"t":"2025-12-08T05:00:00Z","v":3044,"vw":17.267749},{"c":17.422,"h":17.422,"l":17.235,"n":77,"o":17.235,"t":"2025-12-09T05:00:00Z","v":5172,"vw":17.285585},{"c":17.39,"h":17.39,"l":17.26,"n":79,"o":17.365,"t":"2025-12-10T05:00:00Z","v":4801,"vw":17.312634},{"c":17.3211,"h":17.36,"l":17.26,"n":71,"o":17.34,"t":"2025-12-11T05:00:00Z","v":6458,"vw":17.270737},{"c":17.31,"h":17.371,"l":17.09,"n":74,"o":17.09,"t":"2025-12-12T05:00:00Z","v":6217,"vw":17.183949},{"c":17.2553,"h":17.36,"l":17.24,"n":66,"o":17.35,"t":"2025-12-15T05:00:00Z","v":2472,"vw":17.279609},{"c":17.3952,"h":17.3952,"l":17.24,"n":83,"o":17.24,"t":"2025-12-16T05:00:00Z","v":9027,"vw":17.352467},{"c":17.3395,"h":17.41,"l":17.3,"n":75,"o":17.34,"t":"2025-12-17T05:00:00Z","v":2169,"vw":17.332622},{"c":17.46,"h":17.47,"l":17.26,"n":138,"o":17.26,"t":"2025-12-18T05:00:00Z","v":15215,"vw":17.401064},{"c":17.5242,"h":17.5242,"l":17.42,"n":110,"o":17.51,"t":"2025-12-19T05:00:00Z","v":8418,"vw":17.461986},{"c":17.4105,"h":17.64,"l":17.39,"n":79,"o":17.64,"t":"2025-12-22T05:00:00Z","v":4882,"vw":17.47856},{"c":17.41,"h":17.48,"l":17.41,"n":81,"o":17.47,"t":"2025-12-23T05:00:00Z","v":5439,"vw":17.438507},{"c":17.14,"h":17.21,"l":17.13,"n":98,"o":17.21,"t":"2025-12-24T05:00:00Z","v":8803,"vw":17.166302},{"c":17.1269,"h":17.21,"l":17.11,"n":125,"o":17.11,"t":"2025-12-26T05:00:00Z","v":6505,"vw":17.179656},{"c":17.091,"h":17.12,"l":17.064,"n":80,"o":17.064,"t":"2025-12-29T05:00:00Z","v":2597,"vw":17.087521},{"c":17.0499,"h":17.11,"l":17.0499,"n":107,"o":17.11,"t":"2025-12-30T05:00:00Z","v":3066,"vw":17.076641},{"c":17.21,"h":17.21,"l":17.105,"n":136,"o":17.105,"t":"2025-12-31T05:00:00Z","v":4259,"vw":17.172108},{"c":17.22,"h":17.32,"l":17.15,"n":166,"o":17.21,"t":"2026-01-02T05:00:00Z","v":18501,"vw":17.185252},{"c":17.18,"h":17.3368,"l":17.13,"n":121,"o":17.279,"t":"2026-01-05T05:00:00Z","v":9492,"vw":17.202426},{"c":17.07,"h":17.2,"l":17.03,"n":90,"o":17.151,"t":"2026-01-06T05:00:00Z","v":4530,"vw":17.139545},{"c":17.3097,"h":17.31,"l":16.96,"n":157,"o":16.96,"t":"2026-01-07T05:00:00Z","v":27377,"vw":17.190231},{"c":17.1801,"h":17.3165,"l":17.11,"n":165,"o":17.3165,"t":"2026-01-08T05:00:00Z","v":17058,"vw":17.25583},{"c":17.1625,"h":17.17,"l":17.07,"n":153,"o":17.11,"t":"2026-01-09T05:00:00Z","v":16425,"vw":17.143814},{"c":17.1257,"h":17.24,"l":17.0592,"n":148,"o":17.24,"t":"2026-01-12T05:00:00Z","v":12878,"vw":17.134913},{"c":17.01,"h":17.26,"l":17.01,"n":135,"o":17.14,"t":"2026-01-13T05:00:00Z","v":8788,"vw":17.053635},{"c":16.8254,"h":16.979,"l":16.825,"n":135,"o":16.93,"t":"2026-01-14T05:00:00Z","v":8468,"vw":16.918648},{"c":16.7,"h":16.75,"l":16.63,"n":192,"o":16.73,"t":"2026-01-15T05:00:00Z","v":32227,"vw":16.66369},{"c":16.49,"h":16.74,"l":16.45,"n":277,"o":16.74,"t":"2026-01-16T05:00:00Z","v":19576,"vw":16.524536},{"c":16.81,"h":16.83,"l":16.55,"n":255,"o":16.55,"t":"2026-01-20T05:00:00Z","v":35787,"vw":16.754812},{"c":16.75,"h":16.88,"l":16.6831,"n":197,"o":16.69,"t":"2026-01-21T05:00:00Z","v":15831,"vw":16.777535},{"c":16.922,"h":16.922,"l":16.75,"n":81,"o":16.79,"t":"2026-01-22T05:00:00Z","v":4178,"vw":16.794486},{"c":16.88,"h":17,"l":16.86,"n":130,"o":16.88,"t":"2026-01-23T05:00:00Z","v":9638,"vw":16.8928},{"c":16.89,"h":16.9,"l":16.78,"n":150,"o":16.78,"t":"2026-01-26T05:00:00Z","v":26130,"vw":16.809633},{"c":16.885,"h":16.93,"l":16.86,"n":128,"o":16.92,"t":"2026-01-27T05:00:00Z","v":5421,"vw":16.890977},{"c":17.06,"h":17.08,"l":16.86,"n":239,"o":16.86,"t":"2026-01-28T05:00:00Z","v":17477,"vw":16.961363},{"c":16.8583,"h":17.05,"l":16.82,"n":237,"o":17.04,"t":"2026-01-29T05:00:00Z","v":20643,"vw":16.880446},{"c":16.82,"h":17.04,"l":16.82,"n":159,"o":16.89,"t":"2026-01-30T05:00:00Z","v":11826,"vw":16.926881},{"c":17.02,"h":17.02,"l":16.8,"n":210,"o":16.89,"t":"2026-02-02T05:00:00Z","v":32588,"vw":16.90601},{"c":17.08,"h":17.2,"l":16.99,"n":239,"o":16.99,"t":"2026-02-03T05:00:00Z","v":20329,"vw":17.111064},{"c":16.8239,"h":17.02,"l":16.75,"n":204,"o":16.98,"t":"2026-02-04T05:00:00Z","v":23991,"vw":16.812268},{"c":16.9025,"h":17,"l":16.81,"n":160,"o":17,"t":"2026-02-05T05:00:00Z","v":15327,"vw":16.893607},{"c":16.6,"h":16.9,"l":16.6,"n":222,"o":16.9,"t":"2026-02-06T05:00:00Z","v":51099,"vw":16.806001},{"c":16.5156,"h":16.7,"l":16.5156,"n":94,"o":16.7,"t":"2026-02-09T05:00:00Z","v":4095,"vw":16.573315},{"c":16.2984,"h":16.5,"l":16.26,"n":97,"o":16.5,"t":"2026-02-10T05:00:00Z","v":4059,"vw":16.351619},{"c":16.3,"h":16.34,"l":16.24,"n":82,"o":16.28,"t":"2026-02-11T05:00:00Z","v":4450,"vw":16.285774},{"c":16.2544,"h":16.26,"l":15.99,"n":180,"o":16.08,"t":"2026-02-12T05:00:00Z","v":13537,"vw":16.133342},{"c":16.0614,"h":16.179,"l":15.9901,"n":101,"o":16.179,"t":"2026-02-13T05:00:00Z","v":5168,"vw":16.036799},{"c":15.8969,"h":16.07,"l":15.89,"n":195,"o":16.02,"t":"2026-02-17T05:00:00Z","v":18439,"vw":15.992628},{"c":16.11,"h":16.1366,"l":15.87,"n":157,"o":15.87,"t":"2026-02-18T05:00:00Z","v":16234,"vw":16.045561},{"c":16.18,"h":16.21,"l":16.1,"n":88,"o":16.1,"t":"2026-02-19T05:00:00Z","v":3664,"vw":16.172418},{"c":16.05,"h":16.15,"l":16.05,"n":112,"o":16.12,"t":"2026-02-20T05:00:00Z","v":5431,"vw":16.092412},{"c":16.02,"h":16.19,"l":15.945,"n":84,"o":16.19,"t":"2026-02-23T05:00:00Z","v":6789,"vw":16.079324},{"c":15.9904,"h":16.04,"l":15.96,"n":82,"o":15.96,"t":"2026-02-24T05:00:00Z","v":4631,"vw":15.993189},{"c":16.0943,"h":16.12,"l":16.05,"n":87,"o":16.05,"t":"2026-02-25T05:00:00Z","v":8670,"vw":16.094423},{"c":16.04,"h":16.04,"l":16.01,"n":56,"o":16.04,"t":"2026-02-26T05:00:00Z","v":5374,"vw":16.011754},{"c":15.9552,"h":16.02,"l":15.9,"n":106,"o":16.001,"t":"2026-02-27T05:00:00Z","v":6514,"vw":15.93856},{"c":15.9331,"h":16.03,"l":15.93,"n":71,"o":16.025,"t":"2026-03-02T05:00:00Z","v":5265,"vw":15.989217},{"c":16.02,"h":16.245,"l":15.98,"n":83,"o":16.245,"t":"2026-03-03T05:00:00Z","v":6361,"vw":16.110577},{"c":15.9867,"h":16.1532,"l":15.9867,"n":110,"o":16.11,"t":"2026-03-04T05:00:00Z","v":16091,"vw":16.102875},{"c":16.1528,"h":16.26,"l":16.1528,"n":82,"o":16.17,"t":"2026-03-05T05:00:00Z","v":11058,"vw":16.207771},{"c":16.3273,"h":16.4,"l":16.305,"n":116,"o":16.3432,"t":"2026-03-06T05:00:00Z","v":25348,"vw":16.366473},{"c":16.3051,"h":16.67,"l":16.3051,"n":372,"o":16.5,"t":"2026-03-09T04:00:00Z","v":73170,"vw":16.522876},{"c":16.32,"h":16.3301,"l":16.2,"n":126,"o":16.33,"t":"2026-03-10T04:00:00Z","v":11244,"vw":16.297131},{"c":16.5301,"h":16.55,"l":16.43,"n":99,"o":16.43,"t":"2026-03-11T04:00:00Z","v":8758,"vw":16.531911},{"c":16.6335,"h":16.69,"l":16.5399,"n":86,"o":16.69,"t":"2026-03-12T04:00:00Z","v":7298,"vw":16.622495},{"c":16.5864,"h":16.59,"l":16.451,"n":76,"o":16.46,"t":"2026-03-13T04:00:00Z","v":2990,"vw":16.508744},{"c":16.4691,"h":16.51,"l":16.38,"n":175,"o":16.51,"t":"2026-03-16T04:00:00Z","v":13448,"vw":16.441485},{"c":16.4294,"h":16.43,"l":16.31,"n":170,"o":16.35,"t":"2026-03-17T04:00:00Z","v":11022,"vw":16.343372},{"c":16.6808,"h":16.6808,"l":16.5104,"n":84,"o":16.5104,"t":"2026-03-18T04:00:00Z","v":4718,"vw":16.56825},{"c":16.74,"h":16.82,"l":16.67,"n":192,"o":16.72,"t":"2026-03-19T04:00:00Z","v":24768,"vw":16.744724},{"c":17.27,"h":17.305,"l":16.75,"n":269,"o":16.75,"t":"2026-03-20T04:00:00Z","v":25183,"vw":17.00129},{"c":17.1418,"h":17.1418,"l":16.97,"n":126,"o":17.11,"t":"2026-03-23T04:00:00Z","v":12277,"vw":17.014911},{"c":17.2987,"h":17.2987,"l":17.135,"n":222,"o":17.25,"t":"2026-03-24T04:00:00Z","v":74892,"vw":17.183998},{"c":17.22,"h":17.27,"l":17.1,"n":147,"o":17.21,"t":"2026-03-25T04:00:00Z","v":10437,"vw":17.19456},{"c":17.2223,"h":17.25,"l":17.09,"n":111,"o":17.235,"t":"2026-03-26T04:00:00Z","v":16935,"vw":17.192773},{"c":17.3241,"h":17.33,"l":17.15,"n":112,"o":17.33,"t":"2026-03-27T04:00:00Z","v":14338,"vw":17.196313},{"c":17.2549,"h":17.2549,"l":17.05,"n":99,"o":17.22,"t":"2026-03-30T04:00:00Z","v":9117,"vw":17.170627},{"c":16.9861,"h":17.14,"l":16.93,"n":155,"o":17.14,"t":"2026-03-31T04:00:00Z","v":6315,"vw":17.009306},{"c":16.9269,"h":16.96,"l":16.86,"n":91,"o":16.86,"t":"2026-04-01T04:00:00Z","v":4696,"vw":16.918339},{"c":16.6652,"h":17.16,"l":16.6652,"n":148,"o":17.16,"t":"2026-04-02T04:00:00Z","v":11877,"vw":16.868056},{"c":16.6378,"h":16.65,"l":16.6,"n":184,"o":16.63,"t":"2026-04-06T04:00:00Z","v":13245,"vw":16.623716},{"c":16.6444,"h":16.71,"l":16.61,"n":157,"o":16.7,"t":"2026-04-07T04:00:00Z","v":11055,"vw":16.658307},{"c":16.37,"h":16.43,"l":16.33,"n":176,"o":16.33,"t":"2026-04-08T04:00:00Z","v":18304,"vw":16.393144},{"c":16.2395,"h":16.37,"l":16.1,"n":124,"o":16.37,"t":"2026-04-09T04:00:00Z","v":6958,"vw":16.17869},{"c":16.22,"h":16.275,"l":16.19,"n":73,"o":16.19,"t":"2026-04-10T04:00:00Z","v":2774,"vw":16.225509},{"c":16.1555,"h":16.35,"l":16.15,"n":90,"o":16.35,"t":"2026-04-13T04:00:00Z","v":7106,"vw":16.276107},{"c":15.9925,"h":16.14,"l":15.98,"n":98,"o":16.14,"t":"2026-04-14T04:00:00Z","v":7315,"vw":16.04951},{"c":16.0103,"h":16.1,"l":16.0103,"n":86,"o":16.0599,"t":"2026-04-15T04:00:00Z","v":2745,"vw":16.070557},{"c":15.8739,"h":15.955,"l":15.86,"n":123,"o":15.9,"t":"2026-04-16T04:00:00Z","v":20029,"vw":15.890556},{"c":15.624,"h":15.77,"l":15.6012,"n":108,"o":15.75,"t":"2026-04-17T04:00:00Z","v":12736,"vw":15.669431},{"c":15.5899,"h":15.68,"l":15.5899,"n":88,"o":15.65,"t":"2026-04-20T04:00:00Z","v":5158,"vw":15.640094},{"c":15.8742,"h":15.8742,"l":15.61,"n":74,"o":15.61,"t":"2026-04-21T04:00:00Z","v":2661,"vw":15.813255},{"c":16.0074,"h":16.03,"l":15.815,"n":71,"o":15.815,"t":"2026-04-22T04:00:00Z","v":14746,"vw":15.983886},{"c":15.814,"h":15.923,"l":15.814,"n":152,"o":15.87,"t":"2026-04-23T04:00:00Z","v":6900,"vw":15.855225},{"c":15.8705,"h":15.8705,"l":15.79,"n":151,"o":15.8007,"t":"2026-04-24T04:00:00Z","v":10943,"vw":15.820462},{"c":16.0059,"h":16.0059,"l":15.88,"n":63,"o":15.88,"t":"2026-04-27T04:00:00Z","v":6057,"vw":15.944431},{"c":15.81,"h":15.94,"l":15.8,"n":83,"o":15.94,"t":"2026-04-28T04:00:00Z","v":3830,"vw":15.880536},{"c":15.94,"h":15.98,"l":15.906,"n":97,"o":15.92,"t":"2026-04-29T04:00:00Z","v":3810,"vw":15.942904},{"c":15.66,"h":15.9,"l":15.46,"n":206,"o":15.9,"t":"2026-04-30T04:00:00Z","v":11105,"vw":15.714463},{"c":15.72,"h":15.72,"l":15.6306,"n":128,"o":15.68,"t":"2026-05-01T04:00:00Z","v":10421,"vw":15.660231},{"c":15.79,"h":15.83,"l":15.68,"n":167,"o":15.76,"t":"2026-05-04T04:00:00Z","v":7633,"vw":15.728538},{"c":15.7709,"h":15.87,"l":15.73,"n":158,"o":15.81,"t":"2026-05-05T04:00:00Z","v":104631,"vw":15.73437},{"c":15.5519,"h":15.63,"l":15.53,"n":69,"o":15.61,"t":"2026-05-06T04:00:00Z","v":3447,"vw":15.545782},{"c":15.7,"h":15.73,"l":15.62,"n":72,"o":15.6275,"t":"2026-05-07T04:00:00Z","v":3241,"vw":15.688708},{"c":15.65,"h":15.7199,"l":15.5901,"n":161,"o":15.6,"t":"2026-05-08T04:00:00Z","v":16628,"vw":15.635737},{"c":15.63,"h":15.68,"l":15.6,"n":124,"o":15.65,"t":"2026-05-11T04:00:00Z","v":8001,"vw":15.636898},{"c":15.6201,"h":15.72,"l":15.56,"n":125,"o":15.56,"t":"2026-05-12T04:00:00Z","v":7079,"vw":15.669654},{"c":15.7321,"h":15.86,"l":15.71,"n":228,"o":15.86,"t":"2026-05-13T04:00:00Z","v":8950,"vw":15.731942},{"c":15.8894,"h":15.8894,"l":15.72,"n":52,"o":15.76,"t":"2026-05-14T04:00:00Z","v":3848,"vw":15.781969},{"c":16.1453,"h":16.1453,"l":16,"n":71,"o":16,"t":"2026-05-15T04:00:00Z","v":2631,"vw":16.080203},{"c":15.93,"h":16.18,"l":15.93,"n":94,"o":16.18,"t":"2026-05-18T04:00:00Z","v":4066,"vw":16.018192},{"c":15.89,"h":15.9816,"l":15.89,"n":68,"o":15.94,"t":"2026-05-19T04:00:00Z","v":2798,"vw":15.906118},{"c":15.69,"h":15.93,"l":15.69,"n":78,"o":15.93,"t":"2026-05-20T04:00:00Z","v":5046,"vw":15.813583},{"c":15.6807,"h":15.75,"l":15.68,"n":71,"o":15.68,"t":"2026-05-21T04:00:00Z","v":2665,"vw":15.697274},{"c":15.65,"h":15.7245,"l":15.65,"n":59,"o":15.69,"t":"2026-05-22T04:00:00Z","v":6792,"vw":15.690854},{"c":15.616,"h":15.6516,"l":15.55,"n":78,"o":15.55,"t":"2026-05-26T04:00:00Z","v":10866,"vw":15.604549},{"c":15.66,"h":15.71,"l":15.52,"n":87,"o":15.64,"t":"2026-05-27T04:00:00Z","v":10290,"vw":15.573796},{"c":15.7355,"h":15.7355,"l":15.62,"n":93,"o":15.63,"t":"2026-05-28T04:00:00Z","v":8198,"vw":15.669609},{"c":15.8705,"h":15.88,"l":15.839,"n":76,"o":15.8499,"t":"2026-05-29T04:00:00Z","v":8576,"vw":15.848741},{"c":16.13,"h":16.13,"l":16.03,"n":78,"o":16.09,"t":"2026-06-01T04:00:00Z","v":12592,"vw":16.064692},{"c":16.0792,"h":16.12,"l":16.0792,"n":70,"o":16.12,"t":"2026-06-02T04:00:00Z","v":6462,"vw":16.091852},{"c":16,"h":16.06,"l":15.93,"n":54,"o":16.06,"t":"2026-06-03T04:00:00Z","v":2013,"vw":15.990012},{"c":15.755,"h":15.94,"l":15.741,"n":62,"o":15.9,"t":"2026-06-04T04:00:00Z","v":1724,"vw":15.812113},{"c":15.5995,"h":15.65,"l":15.555,"n":117,"o":15.65,"t":"2026-06-05T04:00:00Z","v":1230,"vw":15.588333},{"c":15.8843,"h":15.89,"l":15.68,"n":99,"o":15.7,"t":"2026-06-08T04:00:00Z","v":8657,"vw":15.843548},{"c":15.5562,"h":15.68,"l":15.48,"n":71,"o":15.68,"t":"2026-06-09T04:00:00Z","v":1548,"vw":15.55},{"c":15.5181,"h":15.52,"l":15.45,"n":78,"o":15.49,"t":"2026-06-10T04:00:00Z","v":10630,"vw":15.464576},{"c":15.5528,"h":15.62,"l":15.47,"n":63,"o":15.49,"t":"2026-06-11T04:00:00Z","v":2063,"vw":15.536454},{"c":15.41,"h":15.48,"l":15.38,"n":71,"o":15.44,"t":"2026-06-12T04:00:00Z","v":2953,"vw":15.421304},{"c":15.5498,"h":15.58,"l":15.37,"n":90,"o":15.37,"t":"2026-06-15T04:00:00Z","v":2445,"vw":15.524143},{"c":15.52,"h":15.54,"l":15.445,"n":73,"o":15.4971,"t":"2026-06-16T04:00:00Z","v":3542,"vw":15.514448},{"c":15.8982,"h":15.95,"l":15.6,"n":150,"o":15.6,"t":"2026-06-17T04:00:00Z","v":5773,"vw":15.799175},{"c":15.94,"h":15.94,"l":15.8,"n":93,"o":15.8,"t":"2026-06-18T04:00:00Z","v":1210,"vw":15.850701},{"c":15.7747,"h":15.85,"l":15.7747,"n":67,"o":15.83,"t":"2026-06-22T04:00:00Z","v":4446,"vw":15.828615},{"c":15.5456,"h":15.73,"l":15.53,"n":97,"o":15.7,"t":"2026-06-23T04:00:00Z","v":6442,"vw":15.574068},{"c":15.4601,"h":15.529,"l":15.43,"n":84,"o":15.43,"t":"2026-06-24T04:00:00Z","v":3710,"vw":15.479349},{"c":15.46,"h":15.59,"l":15.43,"n":98,"o":15.43,"t":"2026-06-25T04:00:00Z","v":4197,"vw":15.473464},{"c":15.19,"h":15.37,"l":15.19,"n":136,"o":15.37,"t":"2026-06-26T04:00:00Z","v":32607,"vw":15.30928},{"c":15.3497,"h":15.44,"l":15.27,"n":118,"o":15.27,"t":"2026-06-29T04:00:00Z","v":7078,"vw":15.397507},{"c":15.6292,"h":15.6292,"l":15.51,"n":220,"o":15.51,"t":"2026-06-30T04:00:00Z","v":6843,"vw":15.555762},{"c":15.597,"h":15.7,"l":15.5,"n":114,"o":15.7,"t":"2026-07-01T04:00:00Z","v":29798,"vw":15.591011},{"c":15.4,"h":15.59,"l":15.4,"n":47,"o":15.59,"t":"2026-07-02T04:00:00Z","v":6800,"vw":15.486784},{"c":15.6009,"h":15.63,"l":15.39,"n":73,"o":15.39,"t":"2026-07-06T04:00:00Z","v":6324,"vw":15.586031},{"c":15.37,"h":15.37,"l":15.22,"n":130,"o":15.33,"t":"2026-07-07T04:00:00Z","v":11278,"vw":15.310632},{"c":15.6,"h":15.62,"l":15.43,"n":242,"o":15.43,"t":"2026-07-08T04:00:00Z","v":22877,"vw":15.561648},{"c":15.61,"h":15.61,"l":15.5,"n":91,"o":15.53,"t":"2026-07-09T04:00:00Z","v":6837,"vw":15.551896},{"c":15.4814,"h":15.68,"l":15.4814,"n":95,"o":15.68,"t":"2026-07-10T04:00:00Z","v":25846,"vw":15.578121},{"c":15.4195,"h":15.5,"l":15.37,"n":58,"o":15.4,"t":"2026-07-13T04:00:00Z","v":2777,"vw":15.459048},{"c":15.5,"h":15.63,"l":15.41,"n":128,"o":15.41,"t":"2026-07-14T04:00:00Z","v":181779,"vw":15.582529},{"c":15.4841,"h":15.5209,"l":15.48,"n":59,"o":15.48,"t":"2026-07-15T04:00:00Z","v":2952,"vw":15.484879},{"c":15.1809,"h":15.28,"l":15.18,"n":61,"o":15.28,"t":"2026-07-16T04:00:00Z","v":2709,"vw":15.233826},{"c":15.2171,"h":15.2171,"l":15.07,"n":64,"o":15.07,"t":"2026-07-17T04:00:00Z","v":1270,"vw":15.074545},{"c":15.2821,"h":15.3245,"l":15.205,"n":73,"o":15.205,"t":"2026-07-20T04:00:00Z","v":1384,"vw":15.250888},{"c":15.2839,"h":15.3,"l":15.23,"n":84,"o":15.28,"t":"2026-07-21T04:00:00Z","v":6679,"vw":15.277716},{"c":15.3439,"h":15.35,"l":15.2241,"n":85,"o":15.275,"t":"2026-07-22T04:00:00Z","v":5400,"vw":15.311209},{"c":15.3824,"h":15.42,"l":15.2675,"n":74,"o":15.42,"t":"2026-07-23T04:00:00Z","v":8394,"vw":15.332468},{"c":15.04,"h":15.238,"l":15,"n":109,"o":15.19,"t":"2026-07-24T04:00:00Z","v":4862,"vw":15.048852},{"c":15.08,"h":15.11,"l":15.04,"n":91,"o":15.08,"t":"2026-07-27T04:00:00Z","v":6749,"vw":15.082876},{"c":15.0123,"h":15.0123,"l":14.89,"n":51,"o":14.905,"t":"2026-07-28T04:00:00Z","v":3318,"vw":14.914079},{"c":15.0515,"h":15.08,"l":15.01,"n":62,"o":15.01,"t":"2026-07-29T04:00:00Z","v":2547,"vw":15.055672},{"c":15.27,"h":15.35,"l":15.22,"n":91,"o":15.22,"t":"2026-07-30T04:00:00Z","v":4694,"vw":15.298382},{"c":15.35,"h":15.385,"l":15.31,"n":57,"o":15.38,"t":"2026-07-31T04:00:00Z","v":2218,"vw":15.344339},{"c":15.2959,"h":15.38,"l":15.28,"n":60,"o":15.28,"t":"2026-08-03T04:00:00Z","v":1995,"vw":15.352886},{"c":15.3098,"h":15.55,"l":15.295,"n":113,"o":15.38,"t":"2026-08-04T04:00:00Z","v":10201,"vw":15.357768},{"c":15.3012,"h":15.4,"l":15.3012,"n":44,"o":15.4,"t":"2026-08-05T04:00:00Z","v":1169,"vw":15.3925},{"c":15.46,"h":15.47,"l":15.375,"n":67,"o":15.375,"t":"2026-08-06T04:00:00Z","v":9241,"vw":15.441951},{"c":15.3936,"h":15.48,"l":15.3899,"n":82,"o":15.48,"t":"2026-08-07T04:00:00Z","v":1936,"vw":15.404607},{"c":15.59,"h":15.64,"l":15.42,"n":109,"o":15.42,"t":"2026-08-10T04:00:00Z","v":3462,"vw":15.593985},{"c":15.7154,"h":15.7154,"l":15.64,"n":91,"o":15.65,"t":"2026-08-11T04:00:00Z","v":2707,"vw":15.654779},{"c":15.5722,"h":15.641,"l":15.55,"n":68,"o":15.64,"t":"2026-08-12T04:00:00Z","v":4062,"vw":15.583733},{"c":15.34,"h":15.4,"l":15.32,"n":129,"o":15.38,"t":"2026-08-13T04:00:00Z","v":8235,"vw":15.377561},{"c":15.3122,"h":15.35,"l":15.295,"n":74,"o":15.3,"t":"2026-08-14T04:00:00Z","v":1599,"vw":15.313716},{"c":15.46,"h":15.485,"l":15.35,"n":67,"o":15.35,"t":"2026-08-17T04:00:00Z","v":5136,"vw":15.44769},{"c":15.5096,"h":15.51,"l":15.36,"n":76,"o":15.42,"t":"2026-08-18T04:00:00Z","v":3765,"vw":15.458759},{"c":15.4161,"h":15.48,"l":15.39,"n":101,"o":15.396,"t":"2026-08-19T04:00:00Z","v":18526,"vw":15.427734},{"c":15.38,"h":15.4,"l":15.32,"n":82,"o":15.4,"t":"2026-08-20T04:00:00Z","v":2727,"vw":15.35846},{"c":15.3808,"h":15.41,"l":15.3199,"n":67,"o":15.3199,"t":"2026-08-21T04:00:00Z","v":4111,"vw":15.372511},{"c":15.31,"h":15.43,"l":15.31,"n":56,"o":15.43,"t":"2026-08-24T04:00:00Z","v":2275,"vw":15.329092},{"c":15.2967,"h":15.2967,"l":15.27,"n":44,"o":15.27,"t":"2026-08-25T04:00:00Z","v":375,"vw":15.27},{"c":15.3715,"h":15.3715,"l":15.26,"n":50,"o":15.26,"t":"2026-08-26T04:00:00Z","v":1020,"vw":15.277073},{"c":15.5296,"h":15.5296,"l":15.445,"n":45,"o":15.445,"t":"2026-08-27T04:00:00Z","v":1792,"vw":15.491475},{"c":15.6028,"h":15.63,"l":15.4908,"n":77,"o":15.4908,"t":"2026-08-28T04:00:00Z","v":13801,"vw":15.59015},{"c":15.7196,"h":15.81,"l":15.71,"n":94,"o":15.75,"t":"2026-08-31T04:00:00Z","v":7291,"vw":15.777616},{"c":15.7873,"h":15.7996,"l":15.7,"n":59,"o":15.719,"t":"2026-09-01T04:00:00Z","v":2818,"vw":15.751441},{"c":15.8654,"h":15.89,"l":15.71,"n":105,"o":15.71,"t":"2026-09-02T04:00:00Z","v":12606,"vw":15.854901},{"c":15.7067,"h":15.82,"l":15.7067,"n":94,"o":15.74,"t":"2026-09-03T04:00:00Z","v":6364,"vw":15.775274},{"c":15.8201,"h":15.8201,"l":15.72,"n":76,"o":15.72,"t":"2026-09-04T04:00:00Z","v":6018,"vw":15.772742},{"c":15.85,"h":15.85,"l":15.71,"n":53,"o":15.83,"t":"2026-09-08T04:00:00Z","v":3166,"vw":15.787249},{"c":16,"h":16.02,"l":15.83,"n":98,"o":15.9,"t":"2026-09-09T04:00:00Z","v":11774,"vw":15.987591},{"c":16.1699,"h":16.18,"l":16,"n":88,"o":16,"t":"2026-09-10T04:00:00Z","v":9750,"vw":16.113952},{"c":16.02,"h":16.059,"l":15.97,"n":78,"o":16.02,"t":"2026-09-11T04:00:00Z","v":9207,"vw":16.016037},{"c":16.13,"h":16.16,"l":15.975,"n":97,"o":15.975,"t":"2026-09-14T04:00:00Z","v":14297,"vw":16.116828},{"c":16.14,"h":16.28,"l":16.14,"n":217,"o":16.14,"t":"2026-09-15T04:00:00Z","v":79048,"vw":16.185814},{"c":16.2438,"h":16.325,"l":16.001,"n":178,"o":16.085,"t":"2026-09-16T04:00:00Z","v":17608,"vw":16.10809},{"c":16.21,"h":16.2286,"l":16.14,"n":110,"o":16.18,"t":"2026-09-17T04:00:00Z","v":13159,"vw":16.179539},{"c":16.375,"h":16.375,"l":16.27,"n":91,"o":16.33,"t":"2026-09-18T04:00:00Z","v":7530,"vw":16.304042},{"c":16.21,"h":16.3,"l":16.19,"n":127,"o":16.25,"t":"2026-09-21T04:00:00Z","v":19432,"vw":16.236219},{"c":16.2458,"h":16.26,"l":16.2,"n":57,"o":16.22,"t":"2026-09-22T04:00:00Z","v":2874,"vw":16.238092},{"c":16.385,"h":16.385,"l":16.2,"n":173,"o":16.24,"t":"2026-09-23T04:00:00Z","v":12656,"vw":16.324521},{"c":16.4714,"h":16.4714,"l":16.33,"n":208,"o":16.38,"t":"2026-09-24T04:00:00Z","v":45984,"vw":16.391554},{"c":16.53,"h":16.595,"l":16.41,"n":232,"o":16.41,"t":"2026-09-25T04:00:00Z","v":32076,"vw":16.519482},{"c":16.59,"h":16.64,"l":16.465,"n":194,"o":16.63,"t":"2026-09-28T04:00:00Z","v":18824,"vw":16.589658},{"c":16.62,"h":16.69,"l":16.56,"n":254,"o":16.67,"t":"2026-09-29T04:00:00Z","v":65992,"vw":16.646257},{"c":16.78,"h":16.78,"l":16.55,"n":201,"o":16.55,"t":"2026-09-30T04:00:00Z","v":26183,"vw":16.714787},{"c":16.89,"h":16.989,"l":16.879,"n":408,"o":16.88,"t":"2026-10-01T04:00:00Z","v":165322,"vw":16.931482},{"c":16.85,"h":16.869,"l":16.67,"n":243,"o":16.77,"t":"2026-10-02T04:00:00Z","v":43183,"vw":16.791785},{"c":16.91,"h":16.9748,"l":16.835,"n":207,"o":16.89,"t":"2026-10-05T04:00:00Z","v":69215,"vw":16.880438},{"c":16.72,"h":16.92,"l":16.661,"n":225,"o":16.92,"t":"2026-10-06T04:00:00Z","v":39717,"vw":16.728522},{"c":16.959,"h":16.959,"l":16.73,"n":151,"o":16.73,"t":"2026-10-07T04:00:00Z","v":49233,"vw":16.834912},{"c":16.83,"h":17.06,"l":16.821,"n":355,"o":17,"t":"2026-10-08T04:00:00Z","v":173146,"vw":16.993723},{"c":16.52,"h":16.7,"l":16.505,"n":161,"o":16.66,"t":"2026-10-09T04:00:00Z","v":38859,"vw":16.636088},{"c":16.4,"h":16.52,"l":16.4,"n":160,"o":16.46,"t":"2026-10-12T04:00:00Z","v":43160,"vw":16.483489},{"c":16.445,"h":16.53,"l":16.23,"n":181,"o":16.31,"t":"2026-10-13T04:00:00Z","v":22085,"vw":16.41386},{"c":16.5889,"h":16.65,"l":16.505,"n":144,"o":16.505,"t":"2026-10-14T04:00:00Z","v":30377,"vw":16.606848},{"c":16.38,"h":16.43,"l":16.3414,"n":133,"o":16.4,"t":"2026-10-15T04:00:00Z","v":12431,"vw":16.388665},{"c":16.33,"h":16.41,"l":16.25,"n":139,"o":16.29,"t":"2026-10-16T04:00:00Z","v":9969,"vw":16.345017},{"c":16.525,"h":16.54,"l":16.3,"n":90,"o":16.3,"t":"2026-10-19T04:00:00Z","v":20150,"vw":16.494074},{"c":16.25,"h":16.38,"l":16.215,"n":156,"o":16.38,"t":"2026-10-20T04:00:00Z","v":45660,"vw":16.297496},{"c":16.374,"h":16.39,"l":16.22,"n":208,"o":16.22,"t":"2026-10-21T04:00:00Z","v":59189,"vw":16.30991},{"c":16.185,"h":16.39,"l":16.18,"n":145,"o":16.38,"t":"2026-10-22T04:00:00Z","v":12585,"vw":16.281475}],"volatilityBars":[{"c":16.23,"h":16.23,"l":16.22,"n":10,"o":16.22,"t":"2026-09-22T13:30:00Z","v":454,"vw":16.224438},{"c":16.26,"h":16.26,"l":16.26,"n":4,"o":16.26,"t":"2026-09-22T14:00:00Z","v":293,"vw":16.26},{"c":16.255,"h":16.255,"l":16.255,"n":1,"o":16.255,"t":"2026-09-22T14:15:00Z","v":1000,"vw":16.255},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-09-22T15:15:00Z","v":100,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-09-22T15:30:00Z","v":100,"vw":16.22},{"c":16.2199,"h":16.22,"l":16.2199,"n":3,"o":16.22,"t":"2026-09-22T15:45:00Z","v":225,"vw":16.21995},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-09-22T16:00:00Z","v":116,"vw":16.2},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-09-22T16:15:00Z","v":200,"vw":16.21},{"c":16.24,"h":16.24,"l":16.24,"n":2,"o":16.24,"t":"2026-09-23T13:30:00Z","v":200,"vw":16.24},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-09-23T14:00:00Z","v":129,"vw":16.24},{"c":16.22,"h":16.22,"l":16.2,"n":3,"o":16.2,"t":"2026-09-23T14:15:00Z","v":350,"vw":16.211429},{"c":16.24,"h":16.24,"l":16.21,"n":7,"o":16.21,"t":"2026-09-23T14:30:00Z","v":526,"vw":16.228889},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-23T15:15:00Z","v":375,"vw":16.3},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-23T15:45:00Z","v":100,"vw":16.3},{"c":16.285,"h":16.285,"l":16.285,"n":3,"o":16.285,"t":"2026-09-23T16:00:00Z","v":246,"vw":16.285},{"c":16.31,"h":16.31,"l":16.31,"n":3,"o":16.31,"t":"2026-09-23T16:15:00Z","v":193,"vw":16.31},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-23T16:30:00Z","v":310,"vw":16.3},{"c":16.33,"h":16.33,"l":16.31,"n":8,"o":16.33,"t":"2026-09-23T17:00:00Z","v":2125,"vw":16.327882},{"c":16.3301,"h":16.3301,"l":16.3301,"n":1,"o":16.3301,"t":"2026-09-23T17:15:00Z","v":240,"vw":16.3301},{"c":16.31,"h":16.32,"l":16.31,"n":6,"o":16.32,"t":"2026-09-23T17:30:00Z","v":768,"vw":16.314286},{"c":16.29,"h":16.3,"l":16.28,"n":10,"o":16.3,"t":"2026-09-23T18:00:00Z","v":707,"vw":16.288571},{"c":16.33,"h":16.33,"l":16.3,"n":7,"o":16.3,"t":"2026-09-23T18:15:00Z","v":723,"vw":16.314401},{"c":16.3499,"h":16.35,"l":16.33,"n":5,"o":16.33,"t":"2026-09-23T18:30:00Z","v":654,"vw":16.343515},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-09-23T18:45:00Z","v":100,"vw":16.34},{"c":16.36,"h":16.36,"l":16.35,"n":11,"o":16.35,"t":"2026-09-23T19:00:00Z","v":2135,"vw":16.358742},{"c":16.385,"h":16.385,"l":16.37,"n":8,"o":16.37,"t":"2026-09-23T19:45:00Z","v":1479,"vw":16.376429},{"c":16.36,"h":16.38,"l":16.33,"n":18,"o":16.38,"t":"2026-09-24T13:30:00Z","v":7800,"vw":16.356139},{"c":16.35,"h":16.35,"l":16.339,"n":47,"o":16.345,"t":"2026-09-24T13:45:00Z","v":10700,"vw":16.345121},{"c":16.405,"h":16.405,"l":16.38,"n":8,"o":16.38,"t":"2026-09-24T14:15:00Z","v":2815,"vw":16.385952},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-09-24T14:30:00Z","v":100,"vw":16.41},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-09-24T15:00:00Z","v":100,"vw":16.44},{"c":16.43,"h":16.45,"l":16.43,"n":3,"o":16.45,"t":"2026-09-24T15:15:00Z","v":252,"vw":16.438772},{"c":16.45,"h":16.45,"l":16.44,"n":20,"o":16.45,"t":"2026-09-24T15:30:00Z","v":10082,"vw":16.449772},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-09-24T15:45:00Z","v":3140,"vw":16.45},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-09-24T16:00:00Z","v":300,"vw":16.45},{"c":16.3701,"h":16.4,"l":16.36,"n":14,"o":16.4,"t":"2026-09-24T16:15:00Z","v":5081,"vw":16.3769},{"c":16.35,"h":16.37,"l":16.35,"n":5,"o":16.36,"t":"2026-09-24T16:30:00Z","v":626,"vw":16.358818},{"c":16.3701,"h":16.375,"l":16.3701,"n":4,"o":16.375,"t":"2026-09-24T16:45:00Z","v":506,"vw":16.373016},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-09-24T17:15:00Z","v":100,"vw":16.41},{"c":16.43,"h":16.43,"l":16.41,"n":2,"o":16.41,"t":"2026-09-24T18:15:00Z","v":200,"vw":16.42},{"c":16.41,"h":16.41,"l":16.41,"n":9,"o":16.41,"t":"2026-09-24T18:45:00Z","v":807,"vw":16.41},{"c":16.42,"h":16.43,"l":16.42,"n":5,"o":16.42,"t":"2026-09-24T19:00:00Z","v":500,"vw":16.424},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-09-24T19:15:00Z","v":223,"vw":16.41},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-09-24T19:30:00Z","v":1500,"vw":16.43},{"c":16.49,"h":16.5,"l":16.41,"n":15,"o":16.41,"t":"2026-09-25T13:30:00Z","v":3155,"vw":16.478722},{"c":16.49,"h":16.49,"l":16.49,"n":4,"o":16.49,"t":"2026-09-25T13:45:00Z","v":468,"vw":16.49},{"c":16.505,"h":16.505,"l":16.49,"n":2,"o":16.49,"t":"2026-09-25T14:00:00Z","v":290,"vw":16.495172},{"c":16.49,"h":16.5099,"l":16.49,"n":14,"o":16.49,"t":"2026-09-25T14:15:00Z","v":3618,"vw":16.492068},{"c":16.535,"h":16.535,"l":16.51,"n":4,"o":16.51,"t":"2026-09-25T14:45:00Z","v":300,"vw":16.5225},{"c":16.58,"h":16.58,"l":16.56,"n":4,"o":16.56,"t":"2026-09-25T15:00:00Z","v":301,"vw":16.566667},{"c":16.57,"h":16.58,"l":16.57,"n":6,"o":16.57,"t":"2026-09-25T15:30:00Z","v":1500,"vw":16.571333},{"c":16.58,"h":16.595,"l":16.58,"n":5,"o":16.595,"t":"2026-09-25T15:45:00Z","v":534,"vw":16.588},{"c":16.5,"h":16.53,"l":16.5,"n":33,"o":16.53,"t":"2026-09-25T16:00:00Z","v":11211,"vw":16.51952},{"c":16.52,"h":16.52,"l":16.505,"n":4,"o":16.505,"t":"2026-09-25T16:15:00Z","v":450,"vw":16.510556},{"c":16.52,"h":16.53,"l":16.51,"n":11,"o":16.51,"t":"2026-09-25T16:30:00Z","v":1844,"vw":16.514575},{"c":16.54,"h":16.54,"l":16.54,"n":3,"o":16.54,"t":"2026-09-25T16:45:00Z","v":286,"vw":16.54},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-09-25T17:00:00Z","v":100,"vw":16.53},{"c":16.549,"h":16.549,"l":16.54,"n":5,"o":16.54,"t":"2026-09-25T17:15:00Z","v":700,"vw":16.543857},{"c":16.53,"h":16.54,"l":16.53,"n":8,"o":16.535,"t":"2026-09-25T17:30:00Z","v":963,"vw":16.536489},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-25T17:45:00Z","v":100,"vw":16.54},{"c":16.56,"h":16.56,"l":16.55,"n":5,"o":16.55,"t":"2026-09-25T18:00:00Z","v":434,"vw":16.555},{"c":16.56,"h":16.56,"l":16.55,"n":5,"o":16.55,"t":"2026-09-25T18:15:00Z","v":445,"vw":16.555},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-09-25T18:30:00Z","v":200,"vw":16.54},{"c":16.54,"h":16.55,"l":16.54,"n":5,"o":16.55,"t":"2026-09-25T18:45:00Z","v":383,"vw":16.546667},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-09-25T19:00:00Z","v":1241,"vw":16.55},{"c":16.53,"h":16.53,"l":16.53,"n":4,"o":16.53,"t":"2026-09-25T19:15:00Z","v":368,"vw":16.53},{"c":16.53,"h":16.53,"l":16.525,"n":11,"o":16.53,"t":"2026-09-25T19:30:00Z","v":966,"vw":16.528561},{"c":16.53,"h":16.53,"l":16.5,"n":9,"o":16.52,"t":"2026-09-25T19:45:00Z","v":581,"vw":16.510891},{"c":16.5851,"h":16.63,"l":16.5,"n":10,"o":16.63,"t":"2026-09-28T13:30:00Z","v":1091,"vw":16.588988},{"c":16.51,"h":16.51,"l":16.465,"n":3,"o":16.465,"t":"2026-09-28T13:45:00Z","v":434,"vw":16.488502},{"c":16.52,"h":16.52,"l":16.51,"n":2,"o":16.51,"t":"2026-09-28T14:15:00Z","v":350,"vw":16.514286},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-09-28T14:30:00Z","v":900,"vw":16.52},{"c":16.615,"h":16.615,"l":16.59,"n":2,"o":16.59,"t":"2026-09-28T15:00:00Z","v":500,"vw":16.6},{"c":16.64,"h":16.64,"l":16.6299,"n":3,"o":16.6299,"t":"2026-09-28T15:45:00Z","v":670,"vw":16.631439},{"c":16.635,"h":16.635,"l":16.615,"n":7,"o":16.63,"t":"2026-09-28T16:00:00Z","v":1641,"vw":16.626091},{"c":16.57,"h":16.63,"l":16.56,"n":13,"o":16.63,"t":"2026-09-28T16:15:00Z","v":1800,"vw":16.61},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-09-28T16:30:00Z","v":223,"vw":16.58},{"c":16.6,"h":16.6,"l":16.6,"n":11,"o":16.6,"t":"2026-09-28T16:45:00Z","v":902,"vw":16.6},{"c":16.57,"h":16.6,"l":16.55,"n":25,"o":16.6,"t":"2026-09-28T17:00:00Z","v":3052,"vw":16.570811},{"c":16.59,"h":16.59,"l":16.56,"n":3,"o":16.57,"t":"2026-09-28T17:15:00Z","v":300,"vw":16.573333},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-09-28T17:30:00Z","v":100,"vw":16.59},{"c":16.57,"h":16.57,"l":16.56,"n":2,"o":16.56,"t":"2026-09-28T18:00:00Z","v":200,"vw":16.565},{"c":16.59,"h":16.59,"l":16.58,"n":3,"o":16.58,"t":"2026-09-28T18:15:00Z","v":300,"vw":16.586667},{"c":16.5999,"h":16.5999,"l":16.59,"n":3,"o":16.59,"t":"2026-09-28T18:30:00Z","v":667,"vw":16.598414},{"c":16.599,"h":16.599,"l":16.59,"n":4,"o":16.59,"t":"2026-09-28T18:45:00Z","v":1405,"vw":16.597714},{"c":16.62,"h":16.62,"l":16.62,"n":3,"o":16.62,"t":"2026-09-28T19:00:00Z","v":295,"vw":16.62},{"c":16.63,"h":16.63,"l":16.63,"n":5,"o":16.63,"t":"2026-09-28T19:15:00Z","v":255,"vw":16.63},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-09-28T19:30:00Z","v":900,"vw":16.61},{"c":16.6,"h":16.615,"l":16.6,"n":6,"o":16.615,"t":"2026-09-28T19:45:00Z","v":493,"vw":16.609174},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-09-28T20:00:00Z","v":303,"vw":16.59},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-28T22:45:00Z","v":100,"vw":16.5},{"c":16.565,"h":16.689,"l":16.565,"n":32,"o":16.67,"t":"2026-09-29T13:30:00Z","v":16105,"vw":16.603825},{"c":16.58,"h":16.58,"l":16.57,"n":7,"o":16.57,"t":"2026-09-29T13:45:00Z","v":2376,"vw":16.576178},{"c":16.56,"h":16.58,"l":16.56,"n":9,"o":16.58,"t":"2026-09-29T14:00:00Z","v":3721,"vw":16.57529},{"c":16.6,"h":16.6,"l":16.56,"n":6,"o":16.56,"t":"2026-09-29T14:15:00Z","v":1107,"vw":16.56748},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-09-29T14:30:00Z","v":101,"vw":16.61},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-09-29T15:00:00Z","v":720,"vw":16.64},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-29T15:15:00Z","v":109,"vw":16.65},{"c":16.66,"h":16.66,"l":16.65,"n":18,"o":16.655,"t":"2026-09-29T15:30:00Z","v":2502,"vw":16.653635},{"c":16.66,"h":16.66,"l":16.64,"n":11,"o":16.66,"t":"2026-09-29T15:45:00Z","v":919,"vw":16.653386},{"c":16.66,"h":16.66,"l":16.66,"n":3,"o":16.66,"t":"2026-09-29T16:00:00Z","v":258,"vw":16.66},{"c":16.68,"h":16.68,"l":16.66,"n":5,"o":16.66,"t":"2026-09-29T16:30:00Z","v":1500,"vw":16.678},{"c":16.69,"h":16.69,"l":16.68,"n":24,"o":16.69,"t":"2026-09-29T16:45:00Z","v":21712,"vw":16.68995},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-09-29T17:00:00Z","v":100,"vw":16.69},{"c":16.67,"h":16.67,"l":16.67,"n":5,"o":16.67,"t":"2026-09-29T17:15:00Z","v":1700,"vw":16.67},{"c":16.665,"h":16.665,"l":16.665,"n":1,"o":16.665,"t":"2026-09-29T17:30:00Z","v":200,"vw":16.665},{"c":16.68,"h":16.68,"l":16.65,"n":8,"o":16.65,"t":"2026-09-29T17:45:00Z","v":716,"vw":16.671667},{"c":16.68,"h":16.68,"l":16.66,"n":18,"o":16.67,"t":"2026-09-29T18:00:00Z","v":5873,"vw":16.669656},{"c":16.669,"h":16.68,"l":16.65,"n":8,"o":16.68,"t":"2026-09-29T18:15:00Z","v":762,"vw":16.664333},{"c":16.65,"h":16.68,"l":16.65,"n":7,"o":16.66,"t":"2026-09-29T18:30:00Z","v":700,"vw":16.662857},{"c":16.65,"h":16.67,"l":16.65,"n":4,"o":16.67,"t":"2026-09-29T18:45:00Z","v":360,"vw":16.663137},{"c":16.65,"h":16.65,"l":16.65,"n":3,"o":16.65,"t":"2026-09-29T19:00:00Z","v":300,"vw":16.65},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-09-29T19:15:00Z","v":1289,"vw":16.64},{"c":16.64,"h":16.64,"l":16.64,"n":5,"o":16.64,"t":"2026-09-29T19:30:00Z","v":516,"vw":16.64},{"c":16.62,"h":16.62,"l":16.6001,"n":3,"o":16.6001,"t":"2026-09-29T19:45:00Z","v":1343,"vw":16.614918},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-09-30T13:30:00Z","v":302,"vw":16.55},{"c":16.69,"h":16.71,"l":16.69,"n":7,"o":16.71,"t":"2026-09-30T13:45:00Z","v":7401,"vw":16.69973},{"c":16.68,"h":16.7228,"l":16.68,"n":2,"o":16.7228,"t":"2026-09-30T14:00:00Z","v":200,"vw":16.7014},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-09-30T14:15:00Z","v":100,"vw":16.68},{"c":16.67,"h":16.685,"l":16.67,"n":6,"o":16.67,"t":"2026-09-30T14:30:00Z","v":736,"vw":16.674292},{"c":16.669,"h":16.669,"l":16.64,"n":6,"o":16.65,"t":"2026-09-30T14:45:00Z","v":478,"vw":16.649302},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-09-30T15:00:00Z","v":181,"vw":16.68},{"c":16.73,"h":16.73,"l":16.7,"n":10,"o":16.7,"t":"2026-09-30T15:30:00Z","v":2439,"vw":16.71},{"c":16.74,"h":16.74,"l":16.74,"n":2,"o":16.74,"t":"2026-09-30T15:45:00Z","v":101,"vw":16.74},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-09-30T16:00:00Z","v":1375,"vw":16.73},{"c":16.72,"h":16.73,"l":16.72,"n":5,"o":16.72,"t":"2026-09-30T16:15:00Z","v":528,"vw":16.722315},{"c":16.71,"h":16.71,"l":16.7,"n":12,"o":16.709,"t":"2026-09-30T17:00:00Z","v":1504,"vw":16.708786},{"c":16.72,"h":16.73,"l":16.72,"n":8,"o":16.73,"t":"2026-09-30T17:15:00Z","v":538,"vw":16.724},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-09-30T17:30:00Z","v":200,"vw":16.73},{"c":16.74,"h":16.7442,"l":16.73,"n":13,"o":16.73,"t":"2026-09-30T17:45:00Z","v":1940,"vw":16.739424},{"c":16.715,"h":16.73,"l":16.715,"n":18,"o":16.73,"t":"2026-09-30T18:00:00Z","v":2787,"vw":16.72035},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-09-30T18:15:00Z","v":100,"vw":16.73},{"c":16.74,"h":16.74,"l":16.73,"n":2,"o":16.73,"t":"2026-09-30T18:30:00Z","v":200,"vw":16.735},{"c":16.74,"h":16.75,"l":16.74,"n":5,"o":16.75,"t":"2026-09-30T18:45:00Z","v":700,"vw":16.742857},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-09-30T19:00:00Z","v":626,"vw":16.73},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-09-30T19:30:00Z","v":1196,"vw":16.74},{"c":16.78,"h":16.78,"l":16.77,"n":15,"o":16.7799,"t":"2026-09-30T19:45:00Z","v":1646,"vw":16.774079},{"c":16.89,"h":16.9,"l":16.88,"n":6,"o":16.88,"t":"2026-10-01T13:30:00Z","v":4202,"vw":16.894286},{"c":16.96,"h":16.96,"l":16.96,"n":4,"o":16.96,"t":"2026-10-01T13:45:00Z","v":1180,"vw":16.96},{"c":16.93,"h":16.989,"l":16.92,"n":14,"o":16.989,"t":"2026-10-01T14:00:00Z","v":20021,"vw":16.946523},{"c":16.94,"h":16.94,"l":16.9,"n":8,"o":16.9048,"t":"2026-10-01T14:15:00Z","v":2858,"vw":16.908606},{"c":16.97,"h":16.9722,"l":16.97,"n":2,"o":16.9722,"t":"2026-10-01T14:30:00Z","v":820,"vw":16.971878},{"c":16.9799,"h":16.98,"l":16.93,"n":5,"o":16.939,"t":"2026-10-01T14:45:00Z","v":845,"vw":16.953163},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-01T15:00:00Z","v":400,"vw":16.95},{"c":16.949,"h":16.95,"l":16.925,"n":148,"o":16.94,"t":"2026-10-01T15:15:00Z","v":90719,"vw":16.936533},{"c":16.94,"h":16.94,"l":16.92,"n":7,"o":16.92,"t":"2026-10-01T15:30:00Z","v":1069,"vw":16.930406},{"c":16.92,"h":16.94,"l":16.92,"n":38,"o":16.9399,"t":"2026-10-01T15:45:00Z","v":20868,"vw":16.939501},{"c":16.94,"h":16.94,"l":16.92,"n":6,"o":16.92,"t":"2026-10-01T16:00:00Z","v":1217,"vw":16.933799},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-01T16:30:00Z","v":100,"vw":16.9},{"c":16.92,"h":16.92,"l":16.9,"n":10,"o":16.9,"t":"2026-10-01T16:45:00Z","v":1259,"vw":16.90638},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-01T17:15:00Z","v":400,"vw":16.9},{"c":16.89,"h":16.9,"l":16.88,"n":18,"o":16.9,"t":"2026-10-01T17:30:00Z","v":8669,"vw":16.884145},{"c":16.905,"h":16.91,"l":16.89,"n":8,"o":16.89,"t":"2026-10-01T17:45:00Z","v":948,"vw":16.9},{"c":16.9,"h":16.91,"l":16.9,"n":2,"o":16.91,"t":"2026-10-01T18:00:00Z","v":200,"vw":16.905},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-01T18:15:00Z","v":100,"vw":16.89},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-01T18:30:00Z","v":100,"vw":16.88},{"c":16.895,"h":16.895,"l":16.895,"n":3,"o":16.895,"t":"2026-10-01T18:45:00Z","v":1185,"vw":16.895},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-01T19:00:00Z","v":200,"vw":16.88},{"c":16.879,"h":16.879,"l":16.879,"n":2,"o":16.879,"t":"2026-10-01T19:15:00Z","v":500,"vw":16.879},{"c":16.89,"h":16.89,"l":16.89,"n":18,"o":16.89,"t":"2026-10-01T19:45:00Z","v":5537,"vw":16.89},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-02T11:45:00Z","v":104,"vw":16.72},{"c":16.7,"h":16.7799,"l":16.7,"n":10,"o":16.77,"t":"2026-10-02T13:30:00Z","v":5979,"vw":16.723093},{"c":16.74,"h":16.7574,"l":16.67,"n":6,"o":16.67,"t":"2026-10-02T13:45:00Z","v":1931,"vw":16.688855},{"c":16.74,"h":16.75,"l":16.704,"n":24,"o":16.75,"t":"2026-10-02T14:00:00Z","v":5944,"vw":16.726136},{"c":16.72,"h":16.72,"l":16.711,"n":2,"o":16.711,"t":"2026-10-02T14:15:00Z","v":220,"vw":16.715909},{"c":16.72,"h":16.74,"l":16.72,"n":6,"o":16.74,"t":"2026-10-02T14:30:00Z","v":487,"vw":16.726742},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-02T14:45:00Z","v":880,"vw":16.74},{"c":16.81,"h":16.81,"l":16.8,"n":4,"o":16.809,"t":"2026-10-02T15:15:00Z","v":682,"vw":16.806774},{"c":16.84,"h":16.84,"l":16.82,"n":11,"o":16.82,"t":"2026-10-02T15:30:00Z","v":3956,"vw":16.835618},{"c":16.845,"h":16.845,"l":16.845,"n":1,"o":16.845,"t":"2026-10-02T15:45:00Z","v":1442,"vw":16.845},{"c":16.84,"h":16.85,"l":16.83,"n":13,"o":16.85,"t":"2026-10-02T16:00:00Z","v":2384,"vw":16.846322},{"c":16.869,"h":16.869,"l":16.83,"n":8,"o":16.84,"t":"2026-10-02T16:15:00Z","v":1336,"vw":16.841181},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-02T16:30:00Z","v":1100,"vw":16.85},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-02T16:45:00Z","v":100,"vw":16.84},{"c":16.82,"h":16.83,"l":16.82,"n":11,"o":16.82,"t":"2026-10-02T17:00:00Z","v":1600,"vw":16.821333},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-02T17:15:00Z","v":200,"vw":16.82},{"c":16.81,"h":16.825,"l":16.81,"n":7,"o":16.825,"t":"2026-10-02T17:45:00Z","v":771,"vw":16.820714},{"c":16.81,"h":16.82,"l":16.81,"n":6,"o":16.82,"t":"2026-10-02T18:00:00Z","v":501,"vw":16.814},{"c":16.81,"h":16.82,"l":16.81,"n":5,"o":16.81,"t":"2026-10-02T18:15:00Z","v":453,"vw":16.8125},{"c":16.81,"h":16.81,"l":16.81,"n":3,"o":16.81,"t":"2026-10-02T18:30:00Z","v":246,"vw":16.81},{"c":16.81,"h":16.81,"l":16.79,"n":8,"o":16.8,"t":"2026-10-02T18:45:00Z","v":900,"vw":16.801111},{"c":16.82,"h":16.82,"l":16.81,"n":3,"o":16.81,"t":"2026-10-02T19:00:00Z","v":300,"vw":16.816667},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-02T19:15:00Z","v":200,"vw":16.78},{"c":16.83,"h":16.83,"l":16.8,"n":8,"o":16.8,"t":"2026-10-02T19:30:00Z","v":2540,"vw":16.802411},{"c":16.85,"h":16.85,"l":16.83,"n":18,"o":16.84,"t":"2026-10-02T19:45:00Z","v":7448,"vw":16.849388},{"c":16.9299,"h":16.9299,"l":16.89,"n":16,"o":16.89,"t":"2026-10-05T13:30:00Z","v":2259,"vw":16.9216},{"c":16.9748,"h":16.9748,"l":16.9748,"n":1,"o":16.9748,"t":"2026-10-05T13:45:00Z","v":400,"vw":16.9748},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-05T14:00:00Z","v":1185,"vw":16.88},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-05T14:15:00Z","v":175,"vw":16.86},{"c":16.84,"h":16.84,"l":16.835,"n":7,"o":16.84,"t":"2026-10-05T14:30:00Z","v":1044,"vw":16.837816},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-05T14:45:00Z","v":183,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-05T15:00:00Z","v":701,"vw":16.88},{"c":16.89,"h":16.89,"l":16.885,"n":8,"o":16.885,"t":"2026-10-05T15:15:00Z","v":1164,"vw":16.885471},{"c":16.8399,"h":16.865,"l":16.8399,"n":5,"o":16.865,"t":"2026-10-05T15:30:00Z","v":2887,"vw":16.858993},{"c":16.8599,"h":16.8599,"l":16.84,"n":6,"o":16.84,"t":"2026-10-05T15:45:00Z","v":2862,"vw":16.858006},{"c":16.86,"h":16.87,"l":16.86,"n":8,"o":16.86,"t":"2026-10-05T16:00:00Z","v":4166,"vw":16.867184},{"c":16.86,"h":16.86,"l":16.86,"n":6,"o":16.86,"t":"2026-10-05T16:15:00Z","v":525,"vw":16.86},{"c":16.85,"h":16.865,"l":16.85,"n":12,"o":16.85,"t":"2026-10-05T16:30:00Z","v":2785,"vw":16.860688},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-05T17:00:00Z","v":100,"vw":16.86},{"c":16.89,"h":16.89,"l":16.88,"n":3,"o":16.88,"t":"2026-10-05T17:15:00Z","v":300,"vw":16.883333},{"c":16.91,"h":16.93,"l":16.91,"n":4,"o":16.93,"t":"2026-10-05T17:30:00Z","v":202,"vw":16.92},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-05T17:45:00Z","v":100,"vw":16.9},{"c":16.9,"h":16.9,"l":16.88,"n":5,"o":16.88,"t":"2026-10-05T18:00:00Z","v":500,"vw":16.892},{"c":16.91,"h":16.91,"l":16.9,"n":5,"o":16.9,"t":"2026-10-05T18:15:00Z","v":623,"vw":16.906605},{"c":16.91,"h":16.91,"l":16.9,"n":3,"o":16.9,"t":"2026-10-05T18:30:00Z","v":243,"vw":16.905},{"c":16.88,"h":16.9001,"l":16.88,"n":7,"o":16.9001,"t":"2026-10-05T18:45:00Z","v":1707,"vw":16.898311},{"c":16.89,"h":16.9,"l":16.89,"n":5,"o":16.9,"t":"2026-10-05T19:00:00Z","v":500,"vw":16.898},{"c":16.88,"h":16.9,"l":16.88,"n":5,"o":16.9,"t":"2026-10-05T19:15:00Z","v":40400,"vw":16.880297},{"c":16.91,"h":16.93,"l":16.91,"n":9,"o":16.91,"t":"2026-10-05T19:45:00Z","v":2400,"vw":16.916087},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-06T13:15:00Z","v":500,"vw":17.02},{"c":16.92,"h":16.92,"l":16.92,"n":5,"o":16.92,"t":"2026-10-06T13:30:00Z","v":552,"vw":16.92},{"c":16.78,"h":16.81,"l":16.78,"n":10,"o":16.81,"t":"2026-10-06T13:45:00Z","v":5523,"vw":16.80786},{"c":16.77,"h":16.78,"l":16.77,"n":2,"o":16.78,"t":"2026-10-06T14:15:00Z","v":700,"vw":16.772857},{"c":16.765,"h":16.765,"l":16.765,"n":1,"o":16.765,"t":"2026-10-06T14:30:00Z","v":286,"vw":16.765},{"c":16.715,"h":16.755,"l":16.715,"n":6,"o":16.755,"t":"2026-10-06T14:45:00Z","v":713,"vw":16.730622},{"c":16.7,"h":16.71,"l":16.67,"n":7,"o":16.67,"t":"2026-10-06T15:00:00Z","v":1868,"vw":16.700594},{"c":16.665,"h":16.7,"l":16.661,"n":10,"o":16.7,"t":"2026-10-06T15:15:00Z","v":5059,"vw":16.681162},{"c":16.68,"h":16.68,"l":16.675,"n":18,"o":16.68,"t":"2026-10-06T15:30:00Z","v":1355,"vw":16.676},{"c":16.69,"h":16.69,"l":16.68,"n":8,"o":16.68,"t":"2026-10-06T15:45:00Z","v":813,"vw":16.68385},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-06T16:00:00Z","v":200,"vw":16.69},{"c":16.6799,"h":16.685,"l":16.675,"n":34,"o":16.675,"t":"2026-10-06T16:15:00Z","v":4530,"vw":16.679552},{"c":16.7,"h":16.7,"l":16.675,"n":3,"o":16.675,"t":"2026-10-06T16:30:00Z","v":800,"vw":16.67875},{"c":16.75,"h":16.75,"l":16.73,"n":6,"o":16.73,"t":"2026-10-06T17:15:00Z","v":543,"vw":16.744},{"c":16.71,"h":16.72,"l":16.71,"n":4,"o":16.72,"t":"2026-10-06T17:45:00Z","v":388,"vw":16.713333},{"c":16.76,"h":16.77,"l":16.73,"n":12,"o":16.73,"t":"2026-10-06T18:15:00Z","v":1223,"vw":16.752096},{"c":16.755,"h":16.755,"l":16.75,"n":7,"o":16.7524,"t":"2026-10-06T18:30:00Z","v":1762,"vw":16.752941},{"c":16.73,"h":16.75,"l":16.7217,"n":10,"o":16.75,"t":"2026-10-06T18:45:00Z","v":7290,"vw":16.722457},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-06T19:00:00Z","v":100,"vw":16.72},{"c":16.73,"h":16.73,"l":16.73,"n":4,"o":16.73,"t":"2026-10-06T19:15:00Z","v":335,"vw":16.73},{"c":16.73,"h":16.76,"l":16.73,"n":16,"o":16.75,"t":"2026-10-06T19:45:00Z","v":4027,"vw":16.733327},{"c":16.72,"h":16.72,"l":16.72,"n":3,"o":16.72,"t":"2026-10-06T20:00:00Z","v":149,"vw":16.72},{"c":16.8018,"h":16.805,"l":16.73,"n":11,"o":16.73,"t":"2026-10-07T13:30:00Z","v":413,"vw":16.766337},{"c":16.8,"h":16.8,"l":16.8,"n":24,"o":16.8,"t":"2026-10-07T13:45:00Z","v":20001,"vw":16.8},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-07T15:30:00Z","v":100,"vw":16.89},{"c":16.9,"h":16.9,"l":16.89,"n":4,"o":16.89,"t":"2026-10-07T15:45:00Z","v":505,"vw":16.892079},{"c":16.88,"h":16.88,"l":16.88,"n":9,"o":16.88,"t":"2026-10-07T16:00:00Z","v":4254,"vw":16.88},{"c":16.86,"h":16.86,"l":16.86,"n":3,"o":16.86,"t":"2026-10-07T16:15:00Z","v":200,"vw":16.86},{"c":16.86,"h":16.86,"l":16.85,"n":12,"o":16.85,"t":"2026-10-07T16:30:00Z","v":20497,"vw":16.851628},{"c":16.86,"h":16.88,"l":16.86,"n":5,"o":16.88,"t":"2026-10-07T17:00:00Z","v":432,"vw":16.87},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-07T17:15:00Z","v":100,"vw":16.85},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-07T17:45:00Z","v":100,"vw":16.88},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-07T18:30:00Z","v":200,"vw":16.87},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-07T18:45:00Z","v":100,"vw":16.86},{"c":16.86,"h":16.86,"l":16.86,"n":4,"o":16.86,"t":"2026-10-07T19:00:00Z","v":400,"vw":16.86},{"c":16.9,"h":16.91,"l":16.9,"n":3,"o":16.91,"t":"2026-10-07T19:30:00Z","v":400,"vw":16.9025},{"c":16.959,"h":16.959,"l":16.93,"n":6,"o":16.93,"t":"2026-10-07T19:45:00Z","v":897,"vw":16.93725},{"c":16.96,"h":17,"l":16.96,"n":226,"o":17,"t":"2026-10-08T13:30:00Z","v":147823,"vw":16.997854},{"c":16.9381,"h":16.98,"l":16.9381,"n":6,"o":16.96,"t":"2026-10-08T13:45:00Z","v":6768,"vw":16.957991},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-08T14:00:00Z","v":432,"vw":17},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-08T14:15:00Z","v":111,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-08T14:30:00Z","v":123,"vw":17.01},{"c":17.04,"h":17.0499,"l":17.035,"n":4,"o":17.035,"t":"2026-10-08T14:45:00Z","v":1033,"vw":17.040422},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-08T15:00:00Z","v":116,"vw":17.03},{"c":17.055,"h":17.0599,"l":17.05,"n":6,"o":17.059,"t":"2026-10-08T15:15:00Z","v":2473,"vw":17.056597},{"c":17.05,"h":17.06,"l":17.05,"n":4,"o":17.06,"t":"2026-10-08T15:30:00Z","v":809,"vw":17.058764},{"c":17.0299,"h":17.03,"l":17.029,"n":3,"o":17.03,"t":"2026-10-08T15:45:00Z","v":2924,"vw":17.029755},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-08T16:00:00Z","v":1000,"vw":17.01},{"c":16.98,"h":16.98,"l":16.95,"n":8,"o":16.98,"t":"2026-10-08T16:15:00Z","v":1178,"vw":16.964943},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-08T16:30:00Z","v":600,"vw":17},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-08T16:45:00Z","v":100,"vw":16.93},{"c":16.95,"h":16.95,"l":16.95,"n":4,"o":16.95,"t":"2026-10-08T17:00:00Z","v":816,"vw":16.95},{"c":16.92,"h":16.93,"l":16.92,"n":5,"o":16.93,"t":"2026-10-08T17:15:00Z","v":1151,"vw":16.929091},{"c":16.92,"h":16.92,"l":16.91,"n":6,"o":16.91,"t":"2026-10-08T17:30:00Z","v":851,"vw":16.916228},{"c":16.879,"h":16.88,"l":16.879,"n":3,"o":16.88,"t":"2026-10-08T17:45:00Z","v":297,"vw":16.8795},{"c":16.85,"h":16.86,"l":16.85,"n":7,"o":16.86,"t":"2026-10-08T18:00:00Z","v":819,"vw":16.853276},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-08T18:15:00Z","v":375,"vw":16.88},{"c":16.86,"h":16.88,"l":16.86,"n":7,"o":16.88,"t":"2026-10-08T18:30:00Z","v":1360,"vw":16.863175},{"c":16.83,"h":16.83,"l":16.821,"n":8,"o":16.821,"t":"2026-10-08T19:45:00Z","v":1337,"vw":16.825846},{"c":16.6501,"h":16.66,"l":16.61,"n":12,"o":16.66,"t":"2026-10-09T13:30:00Z","v":4056,"vw":16.631936},{"c":16.7,"h":16.7,"l":16.621,"n":5,"o":16.645,"t":"2026-10-09T13:45:00Z","v":1273,"vw":16.641169},{"c":16.695,"h":16.695,"l":16.6601,"n":6,"o":16.689,"t":"2026-10-09T14:00:00Z","v":2568,"vw":16.67025},{"c":16.67,"h":16.69,"l":16.67,"n":6,"o":16.69,"t":"2026-10-09T14:15:00Z","v":9731,"vw":16.689412},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-09T14:30:00Z","v":109,"vw":16.67},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-09T14:45:00Z","v":3000,"vw":16.65},{"c":16.625,"h":16.64,"l":16.621,"n":5,"o":16.621,"t":"2026-10-09T15:00:00Z","v":4878,"vw":16.626822},{"c":16.6039,"h":16.605,"l":16.595,"n":10,"o":16.605,"t":"2026-10-09T15:15:00Z","v":7325,"vw":16.600551},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-09T16:00:00Z","v":102,"vw":16.62},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-09T16:15:00Z","v":179,"vw":16.61},{"c":16.585,"h":16.585,"l":16.58,"n":2,"o":16.58,"t":"2026-10-09T16:45:00Z","v":500,"vw":16.584},{"c":16.58,"h":16.58,"l":16.57,"n":7,"o":16.57,"t":"2026-10-09T17:15:00Z","v":722,"vw":16.577143},{"c":16.57,"h":16.58,"l":16.57,"n":4,"o":16.58,"t":"2026-10-09T17:30:00Z","v":400,"vw":16.575},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-09T18:00:00Z","v":100,"vw":16.57},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-10-09T18:15:00Z","v":186,"vw":16.58},{"c":16.535,"h":16.56,"l":16.535,"n":5,"o":16.56,"t":"2026-10-09T18:45:00Z","v":691,"vw":16.547755},{"c":16.525,"h":16.525,"l":16.525,"n":1,"o":16.525,"t":"2026-10-09T19:00:00Z","v":709,"vw":16.525},{"c":16.51,"h":16.53,"l":16.51,"n":6,"o":16.53,"t":"2026-10-09T19:30:00Z","v":508,"vw":16.5175},{"c":16.525,"h":16.525,"l":16.505,"n":5,"o":16.505,"t":"2026-10-09T19:45:00Z","v":295,"vw":16.515431},{"c":16.52,"h":16.52,"l":16.52,"n":5,"o":16.52,"t":"2026-10-09T20:00:00Z","v":119,"vw":16.52},{"c":16.52,"h":16.52,"l":16.46,"n":48,"o":16.46,"t":"2026-10-12T13:30:00Z","v":26506,"vw":16.506399},{"c":16.46,"h":16.51,"l":16.46,"n":6,"o":16.51,"t":"2026-10-12T14:00:00Z","v":963,"vw":16.47139},{"c":16.44,"h":16.45,"l":16.44,"n":4,"o":16.45,"t":"2026-10-12T14:30:00Z","v":1044,"vw":16.448806},{"c":16.46,"h":16.46,"l":16.455,"n":2,"o":16.455,"t":"2026-10-12T14:45:00Z","v":200,"vw":16.4575},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-12T15:30:00Z","v":250,"vw":16.46},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-12T15:45:00Z","v":100,"vw":16.46},{"c":16.47,"h":16.47,"l":16.47,"n":3,"o":16.47,"t":"2026-10-12T16:30:00Z","v":104,"vw":16.47},{"c":16.45,"h":16.45,"l":16.445,"n":5,"o":16.45,"t":"2026-10-12T17:00:00Z","v":3339,"vw":16.445606},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-12T17:15:00Z","v":100,"vw":16.43},{"c":16.44,"h":16.45,"l":16.44,"n":4,"o":16.45,"t":"2026-10-12T17:30:00Z","v":405,"vw":16.442481},{"c":16.44,"h":16.44,"l":16.44,"n":3,"o":16.44,"t":"2026-10-12T17:45:00Z","v":203,"vw":16.44},{"c":16.4388,"h":16.4388,"l":16.4388,"n":1,"o":16.4388,"t":"2026-10-12T18:00:00Z","v":125,"vw":16.4388},{"c":16.47,"h":16.48,"l":16.47,"n":3,"o":16.48,"t":"2026-10-12T18:15:00Z","v":1900,"vw":16.477105},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-12T18:30:00Z","v":100,"vw":16.47},{"c":16.48,"h":16.48,"l":16.47,"n":3,"o":16.47,"t":"2026-10-12T18:45:00Z","v":468,"vw":16.476667},{"c":16.4026,"h":16.43,"l":16.4026,"n":21,"o":16.43,"t":"2026-10-12T19:45:00Z","v":5891,"vw":16.422431},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-12T20:00:00Z","v":115,"vw":16.4},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-12T21:00:00Z","v":300,"vw":16.3},{"c":16.31,"h":16.31,"l":16.31,"n":3,"o":16.31,"t":"2026-10-13T13:15:00Z","v":400,"vw":16.31},{"c":16.33,"h":16.33,"l":16.23,"n":7,"o":16.31,"t":"2026-10-13T13:30:00Z","v":3333,"vw":16.299163},{"c":16.5001,"h":16.5001,"l":16.5001,"n":1,"o":16.5001,"t":"2026-10-13T14:30:00Z","v":100,"vw":16.5001},{"c":16.52,"h":16.53,"l":16.52,"n":5,"o":16.53,"t":"2026-10-13T14:45:00Z","v":319,"vw":16.523333},{"c":16.499,"h":16.499,"l":16.499,"n":3,"o":16.499,"t":"2026-10-13T15:00:00Z","v":486,"vw":16.499},{"c":16.48,"h":16.48,"l":16.48,"n":5,"o":16.48,"t":"2026-10-13T15:30:00Z","v":553,"vw":16.48},{"c":16.49,"h":16.51,"l":16.49,"n":7,"o":16.51,"t":"2026-10-13T16:00:00Z","v":575,"vw":16.506},{"c":16.49,"h":16.49,"l":16.48,"n":3,"o":16.48,"t":"2026-10-13T16:15:00Z","v":632,"vw":16.482373},{"c":16.451,"h":16.451,"l":16.451,"n":3,"o":16.451,"t":"2026-10-13T16:45:00Z","v":366,"vw":16.451},{"c":16.425,"h":16.431,"l":16.425,"n":26,"o":16.43,"t":"2026-10-13T17:00:00Z","v":10744,"vw":16.428707},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-13T17:15:00Z","v":200,"vw":16.44},{"c":16.42,"h":16.42,"l":16.4,"n":11,"o":16.41,"t":"2026-10-13T17:30:00Z","v":1210,"vw":16.411447},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-13T17:45:00Z","v":100,"vw":16.43},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-13T19:00:00Z","v":318,"vw":16.41},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-13T19:15:00Z","v":100,"vw":16.43},{"c":16.445,"h":16.445,"l":16.445,"n":9,"o":16.445,"t":"2026-10-13T19:45:00Z","v":321,"vw":16.445},{"c":16.52,"h":16.52,"l":16.505,"n":4,"o":16.505,"t":"2026-10-14T13:30:00Z","v":1046,"vw":16.515582},{"c":16.585,"h":16.585,"l":16.555,"n":5,"o":16.555,"t":"2026-10-14T13:45:00Z","v":2170,"vw":16.579151},{"c":16.58,"h":16.595,"l":16.58,"n":4,"o":16.595,"t":"2026-10-14T14:00:00Z","v":526,"vw":16.589231},{"c":16.64,"h":16.64,"l":16.62,"n":7,"o":16.62,"t":"2026-10-14T14:30:00Z","v":16822,"vw":16.631889},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-14T14:45:00Z","v":289,"vw":16.63},{"c":16.64,"h":16.65,"l":16.64,"n":3,"o":16.64,"t":"2026-10-14T15:00:00Z","v":700,"vw":16.642857},{"c":16.55,"h":16.58,"l":16.55,"n":3,"o":16.58,"t":"2026-10-14T15:30:00Z","v":1499,"vw":16.56},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-14T16:00:00Z","v":100,"vw":16.59},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-14T16:30:00Z","v":100,"vw":16.55},{"c":16.545,"h":16.545,"l":16.545,"n":1,"o":16.545,"t":"2026-10-14T17:30:00Z","v":100,"vw":16.545},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-14T17:45:00Z","v":604,"vw":16.57},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-14T18:15:00Z","v":100,"vw":16.55},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-14T18:45:00Z","v":951,"vw":16.56},{"c":16.55,"h":16.554,"l":16.55,"n":2,"o":16.554,"t":"2026-10-14T19:00:00Z","v":1800,"vw":16.553556},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-14T19:15:00Z","v":468,"vw":16.57},{"c":16.5802,"h":16.5805,"l":16.58,"n":7,"o":16.5805,"t":"2026-10-14T19:45:00Z","v":1034,"vw":16.58016},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-15T13:30:00Z","v":556,"vw":16.4},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-15T14:00:00Z","v":200,"vw":16.41},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-15T14:15:00Z","v":100,"vw":16.41},{"c":16.3414,"h":16.3414,"l":16.3414,"n":2,"o":16.3414,"t":"2026-10-15T14:30:00Z","v":1199,"vw":16.3414},{"c":16.4,"h":16.419,"l":16.4,"n":6,"o":16.4,"t":"2026-10-15T14:45:00Z","v":3003,"vw":16.404433},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-15T15:00:00Z","v":149,"vw":16.39},{"c":16.42,"h":16.42,"l":16.38,"n":4,"o":16.38,"t":"2026-10-15T15:15:00Z","v":459,"vw":16.388772},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-15T15:30:00Z","v":136,"vw":16.43},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-15T16:00:00Z","v":100,"vw":16.42},{"c":16.38,"h":16.3839,"l":16.38,"n":10,"o":16.38,"t":"2026-10-15T19:30:00Z","v":1469,"vw":16.381579},{"c":16.385,"h":16.3911,"l":16.381,"n":43,"o":16.39,"t":"2026-10-15T19:45:00Z","v":4116,"vw":16.38902},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-15T20:00:00Z","v":103,"vw":16.38},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-15T21:45:00Z","v":100,"vw":16.39},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-16T13:30:00Z","v":238,"vw":16.29},{"c":16.255,"h":16.275,"l":16.255,"n":2,"o":16.275,"t":"2026-10-16T14:00:00Z","v":200,"vw":16.265},{"c":16.275,"h":16.28,"l":16.275,"n":2,"o":16.28,"t":"2026-10-16T14:15:00Z","v":350,"vw":16.276429},{"c":16.265,"h":16.265,"l":16.265,"n":3,"o":16.265,"t":"2026-10-16T14:30:00Z","v":300,"vw":16.265},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-16T14:45:00Z","v":500,"vw":16.3},{"c":16.2601,"h":16.28,"l":16.26,"n":6,"o":16.28,"t":"2026-10-16T15:00:00Z","v":461,"vw":16.26995},{"c":16.255,"h":16.255,"l":16.25,"n":3,"o":16.25,"t":"2026-10-16T15:45:00Z","v":201,"vw":16.2525},{"c":16.31,"h":16.31,"l":16.28,"n":2,"o":16.28,"t":"2026-10-16T16:00:00Z","v":200,"vw":16.295},{"c":16.35,"h":16.36,"l":16.35,"n":4,"o":16.3599,"t":"2026-10-16T16:30:00Z","v":2188,"vw":16.358389},{"c":16.3502,"h":16.38,"l":16.35,"n":11,"o":16.36,"t":"2026-10-16T16:45:00Z","v":1064,"vw":16.3628},{"c":16.41,"h":16.41,"l":16.4,"n":4,"o":16.4,"t":"2026-10-16T17:15:00Z","v":1321,"vw":16.401609},{"c":16.37,"h":16.38,"l":16.37,"n":3,"o":16.38,"t":"2026-10-16T17:30:00Z","v":300,"vw":16.373333},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-16T17:45:00Z","v":100,"vw":16.35},{"c":16.381,"h":16.381,"l":16.381,"n":1,"o":16.381,"t":"2026-10-16T18:00:00Z","v":500,"vw":16.381},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-16T18:30:00Z","v":120,"vw":16.39},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-10-16T18:45:00Z","v":200,"vw":16.37},{"c":16.35,"h":16.36,"l":16.35,"n":6,"o":16.36,"t":"2026-10-16T19:00:00Z","v":477,"vw":16.3525},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-16T19:30:00Z","v":103,"vw":16.35},{"c":16.33,"h":16.33,"l":16.33,"n":11,"o":16.33,"t":"2026-10-16T19:45:00Z","v":316,"vw":16.33},{"c":16.42,"h":16.42,"l":16.3,"n":15,"o":16.3,"t":"2026-10-19T13:30:00Z","v":2596,"vw":16.38572},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-19T13:45:00Z","v":400,"vw":16.46},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-19T14:15:00Z","v":100,"vw":16.46},{"c":16.53,"h":16.54,"l":16.53,"n":2,"o":16.54,"t":"2026-10-19T14:45:00Z","v":1595,"vw":16.53605},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-19T15:00:00Z","v":500,"vw":16.51},{"c":16.4899,"h":16.4899,"l":16.4899,"n":1,"o":16.4899,"t":"2026-10-19T15:15:00Z","v":200,"vw":16.4899},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-10-19T15:30:00Z","v":410,"vw":16.51},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T15:45:00Z","v":100,"vw":16.5},{"c":16.5348,"h":16.5348,"l":16.5348,"n":1,"o":16.5348,"t":"2026-10-19T16:30:00Z","v":100,"vw":16.5348},{"c":16.52,"h":16.53,"l":16.52,"n":2,"o":16.53,"t":"2026-10-19T16:45:00Z","v":200,"vw":16.525},{"c":16.5251,"h":16.5251,"l":16.5251,"n":1,"o":16.5251,"t":"2026-10-19T18:45:00Z","v":100,"vw":16.5251},{"c":16.525,"h":16.5299,"l":16.525,"n":2,"o":16.5299,"t":"2026-10-19T19:15:00Z","v":300,"vw":16.52745},{"c":16.525,"h":16.53,"l":16.505,"n":17,"o":16.53,"t":"2026-10-19T19:45:00Z","v":12754,"vw":16.508435},{"c":16.33,"h":16.38,"l":16.33,"n":6,"o":16.38,"t":"2026-10-20T13:30:00Z","v":3279,"vw":16.350313},{"c":16.34,"h":16.35,"l":16.33,"n":15,"o":16.34,"t":"2026-10-20T14:00:00Z","v":19233,"vw":16.335026},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-20T14:15:00Z","v":159,"vw":16.29},{"c":16.2326,"h":16.2326,"l":16.23,"n":4,"o":16.232,"t":"2026-10-20T14:30:00Z","v":1809,"vw":16.230979},{"c":16.2501,"h":16.2501,"l":16.25,"n":4,"o":16.25,"t":"2026-10-20T15:00:00Z","v":1750,"vw":16.250014},{"c":16.215,"h":16.215,"l":16.215,"n":1,"o":16.215,"t":"2026-10-20T15:30:00Z","v":100,"vw":16.215},{"c":16.231,"h":16.231,"l":16.22,"n":3,"o":16.22,"t":"2026-10-20T15:45:00Z","v":800,"vw":16.221375},{"c":16.25,"h":16.25,"l":16.25,"n":8,"o":16.25,"t":"2026-10-20T16:00:00Z","v":2439,"vw":16.25},{"c":16.245,"h":16.245,"l":16.245,"n":1,"o":16.245,"t":"2026-10-20T16:30:00Z","v":100,"vw":16.245},{"c":16.27,"h":16.27,"l":16.26,"n":7,"o":16.26,"t":"2026-10-20T17:00:00Z","v":822,"vw":16.26444},{"c":16.27,"h":16.27,"l":16.27,"n":9,"o":16.27,"t":"2026-10-20T17:15:00Z","v":8200,"vw":16.27},{"c":16.27,"h":16.28,"l":16.27,"n":4,"o":16.28,"t":"2026-10-20T17:45:00Z","v":900,"vw":16.277778},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-20T18:15:00Z","v":724,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-20T18:30:00Z","v":100,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":6,"o":16.25,"t":"2026-10-20T18:45:00Z","v":2234,"vw":16.25},{"c":16.255,"h":16.255,"l":16.255,"n":1,"o":16.255,"t":"2026-10-20T19:00:00Z","v":100,"vw":16.255},{"c":16.24,"h":16.24,"l":16.24,"n":3,"o":16.24,"t":"2026-10-20T19:15:00Z","v":1000,"vw":16.24},{"c":16.25,"h":16.25,"l":16.231,"n":9,"o":16.25,"t":"2026-10-20T19:45:00Z","v":521,"vw":16.24018},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-21T13:30:00Z","v":400,"vw":16.22},{"c":16.26,"h":16.26,"l":16.25,"n":7,"o":16.25,"t":"2026-10-21T13:45:00Z","v":1800,"vw":16.255556},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-21T14:00:00Z","v":1000,"vw":16.34},{"c":16.31,"h":16.32,"l":16.305,"n":48,"o":16.32,"t":"2026-10-21T14:15:00Z","v":31501,"vw":16.311824},{"c":16.28,"h":16.305,"l":16.28,"n":37,"o":16.3,"t":"2026-10-21T14:30:00Z","v":16537,"vw":16.304217},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-21T14:45:00Z","v":300,"vw":16.29},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-21T15:00:00Z","v":100,"vw":16.35},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-21T15:30:00Z","v":110,"vw":16.35},{"c":16.34,"h":16.34,"l":16.34,"n":5,"o":16.34,"t":"2026-10-21T16:00:00Z","v":701,"vw":16.34},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-21T16:30:00Z","v":801,"vw":16.3},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-21T17:00:00Z","v":187,"vw":16.3},{"c":16.32,"h":16.32,"l":16.31,"n":3,"o":16.31,"t":"2026-10-21T17:30:00Z","v":300,"vw":16.316667},{"c":16.32,"h":16.32,"l":16.32,"n":8,"o":16.32,"t":"2026-10-21T18:00:00Z","v":1182,"vw":16.32},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-21T18:15:00Z","v":134,"vw":16.31},{"c":16.34,"h":16.34,"l":16.3,"n":4,"o":16.3,"t":"2026-10-21T18:45:00Z","v":508,"vw":16.322283},{"c":16.39,"h":16.39,"l":16.36,"n":3,"o":16.36,"t":"2026-10-21T19:00:00Z","v":901,"vw":16.363333},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-21T19:15:00Z","v":600,"vw":16.34},{"c":16.375,"h":16.375,"l":16.37,"n":7,"o":16.37,"t":"2026-10-21T19:45:00Z","v":706,"vw":16.371737},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-22T10:00:00Z","v":407,"vw":16.23},{"c":16.38,"h":16.39,"l":16.38,"n":7,"o":16.38,"t":"2026-10-22T13:30:00Z","v":801,"vw":16.3825},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-22T13:45:00Z","v":100,"vw":16.37},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-22T14:00:00Z","v":2300,"vw":16.3},{"c":16.28,"h":16.31,"l":16.28,"n":14,"o":16.29,"t":"2026-10-22T14:15:00Z","v":3020,"vw":16.290465},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-22T15:15:00Z","v":100,"vw":16.28},{"c":16.31,"h":16.35,"l":16.31,"n":6,"o":16.35,"t":"2026-10-22T15:30:00Z","v":402,"vw":16.325},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-22T15:45:00Z","v":100,"vw":16.29},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-22T16:15:00Z","v":100,"vw":16.3},{"c":16.27,"h":16.305,"l":16.27,"n":6,"o":16.3,"t":"2026-10-22T16:45:00Z","v":551,"vw":16.295146},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-22T17:00:00Z","v":101,"vw":16.26},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-22T17:15:00Z","v":100,"vw":16.26},{"c":16.255,"h":16.255,"l":16.255,"n":1,"o":16.255,"t":"2026-10-22T17:45:00Z","v":175,"vw":16.255},{"c":16.225,"h":16.225,"l":16.225,"n":1,"o":16.225,"t":"2026-10-22T18:45:00Z","v":150,"vw":16.225},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-22T19:15:00Z","v":978,"vw":16.2},{"c":16.185,"h":16.185,"l":16.18,"n":13,"o":16.18,"t":"2026-10-22T19:45:00Z","v":1079,"vw":16.182197}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.325,"strike":22.966482044423053,"iv":1.0412042622643956,"gamma":0.04922137985585235,"theta":-0.0193976341570403,"vega":0.010611046115110516,"rho":0.0016302932284883091,"breakevenPct":43.90782851049153},{"delta":0.2,"premium":0.325,"strike":19.594030337465814,"iv":0.704234997016911,"gamma":0.08814950380362935,"theta":-0.015843092989503153,"vega":0.012729319946787302,"rho":0.002243577471456789,"breakevenPct":23.070931958392418},{"delta":0.25,"premium":0.325,"strike":18.118381176354525,"iv":0.516271107329689,"gamma":0.13620817807828023,"theta":-0.01335152788323829,"vega":0.014450230422101942,"rho":0.002850260136922538,"breakevenPct":13.953544494003864},{"delta":0.3,"premium":0.34879383431641797,"strike":17.52412331367164,"iv":0.4384600544981011,"gamma":0.17845514813040336,"theta":-0.012336966568809327,"vega":0.015676181770394468,"rho":0.0034422185253220306,"breakevenPct":10.428898041322581},{"delta":0.35,"premium":0.3751096793612933,"strike":16.999451603193535,"iv":0.3701498999052766,"gamma":0.21987039721566148,"theta":-0.011460904526178475,"vega":0.01685534119988977,"rho":0.0040327717135500004,"breakevenPct":7.349776228327637},{"delta":0.4,"premium":0.41516849722048604,"strike":16.79915751389757,"iv":0.34531681660617786,"gamma":0.2449194767176325,"theta":-0.010893295840867437,"vega":0.01700231870486739,"rho":0.004623917694321143,"breakevenPct":6.3597529262777694},{"delta":0.45,"premium":0.45522731507967873,"strike":16.598863424601607,"iv":0.32048373330707913,"gamma":0.26996855621960353,"theta":-0.010325687155556401,"vega":0.017149296209845007,"rho":0.005215063675092285,"breakevenPct":5.369729624227903},{"delta":0.5,"premium":0.49528613293887147,"strike":16.39856933530564,"iv":0.29565065000798046,"gamma":0.29501763572157447,"theta":-0.009758078470245365,"vega":0.01729627371482263,"rho":0.005806209655863427,"breakevenPct":4.379706322178036},{"delta":0.55,"premium":0.5353449507980642,"strike":16.19827524600968,"iv":0.27081756670888174,"gamma":0.3200667152235455,"theta":-0.009190469784934329,"vega":0.017443251219800247,"rho":0.006397355636634569,"breakevenPct":3.389683020128168},{"delta":0.6,"premium":0.5764627380574189,"strike":15.998049682590109,"iv":0.24628503621657646,"gamma":0.3445441197404097,"theta":-0.008623845745645741,"vega":0.01757453190969942,"rho":0.00698812335932632,"breakevenPct":2.4066260157400534},{"delta":0.65,"premium":0.7215843475848678,"strike":15.804554203220176,"iv":0.2512704886755574,"gamma":0.312876008119547,"theta":-0.008153926058626403,"vega":0.0161641922606689,"rho":0.007541741485387214,"breakevenPct":2.1077451393577054},{"delta":0.7,"premium":0.8667059571123165,"strike":15.611058723850245,"iv":0.2562559411345383,"gamma":0.2812078964986844,"theta":-0.0076840063716070665,"vega":0.014753852611638382,"rho":0.008095359611448107,"breakevenPct":1.8088642629753586},{"delta":0.75,"premium":1.0118275666397656,"strike":15.417563244480313,"iv":0.2612413935935192,"gamma":0.24953978487782166,"theta":-0.007214086684587729,"vega":0.01334351296260786,"rho":0.008648977737509002,"breakevenPct":1.5099833865930106},{"delta":0.8,"premium":1.1569491761672144,"strike":15.22406776511038,"iv":0.26622684605250013,"gamma":0.21787167325695897,"theta":-0.006744166997568392,"vega":0.01193317331357734,"rho":0.009202595863569897,"breakevenPct":1.211102510210663},{"delta":0.85,"premium":1.3020707856946632,"strike":15.03057228574045,"iv":0.27121229851148104,"gamma":0.1862035616360963,"theta":-0.006274247310549055,"vega":0.010522833664546823,"rho":0.00975621398963079,"breakevenPct":0.9122216338283158},{"delta":0.9,"premium":2.8720883534136545,"strike":13.477911646586346,"iv":0.5446923694779117,"gamma":0.07311807228915664,"theta":-0.00866987951807229,"vega":0.007969076305220884,"rho":0.009229227549566068,"breakevenPct":1.0194624652456146}],"put":[{"delta":0.1,"premium":0.325,"strike":10.901321139999595,"iv":1.2883484257133346,"gamma":0.030042789204563228,"theta":-0.01754964484631893,"vega":0.00798444471283632,"rho":-0.0015624710297708106,"breakevenPct":34.653561075072005},{"delta":0.15,"premium":0.325,"strike":13.099318895700009,"iv":0.8291985386490012,"gamma":0.06235249835804346,"theta":-0.014837192063147132,"vega":0.010599647453266027,"rho":-0.0022281851458006556,"breakevenPct":21.0730991924621},{"delta":0.2,"premium":0.325,"strike":14.258823343489818,"iv":0.601732553489069,"gamma":0.10566251507500325,"theta":-0.012632412089631208,"vega":0.012681004775761564,"rho":-0.002902233907262957,"breakevenPct":13.909030933025523},{"delta":0.25,"premium":0.3260113740824306,"strike":15.020227481648611,"iv":0.452351417057398,"gamma":0.1553363100835642,"theta":-0.010747694812662604,"vega":0.014429056338064,"rho":-0.0035818635267935873,"breakevenPct":9.21089831593338},{"delta":0.3,"premium":0.34165135992145007,"strike":15.333027198429003,"iv":0.3941243801343369,"gamma":0.2065524925258796,"theta":-0.009679111713879352,"vega":0.015459484180598964,"rho":-0.004274005424524821,"breakevenPct":7.374878971223026},{"delta":0.35,"premium":0.3572913457604696,"strike":15.645826915209392,"iv":0.33589734321127585,"gamma":0.257768674968195,"theta":-0.0086105286150961,"vega":0.016489912023133928,"rho":-0.004966147322256054,"breakevenPct":5.538859626512673},{"delta":0.4,"premium":0.37293133159948916,"strike":15.958626631989782,"iv":0.27767030628821465,"gamma":0.3089848574105105,"theta":-0.007541945516312848,"vega":0.01752033986566889,"rho":-0.005658289219987289,"breakevenPct":3.7028402818023185},{"delta":0.45,"premium":0.4899154831589845,"strike":16.164164975941407,"iv":0.28039834543655995,"gamma":0.3029445425549424,"theta":-0.007531838707545877,"vega":0.017466753881101457,"rho":-0.006384778327566822,"breakevenPct":3.155702855839214},{"delta":0.5,"premium":0.6223474697685397,"strike":16.35335352824077,"iv":0.29241773306975144,"gamma":0.2881766515284729,"theta":-0.007683074853415982,"vega":0.017247932269263192,"rho":-0.007116502961319908,"breakevenPct":2.8050289868876566},{"delta":0.55,"premium":0.7547794563780952,"strike":16.542542080540137,"iv":0.30443712070294293,"gamma":0.27340876050200336,"theta":-0.007834310999286087,"vega":0.017029110657424927,"rho":-0.007848227595072994,"breakevenPct":2.4543551179360987},{"delta":0.6,"premium":0.8872114429876503,"strike":16.7317306328395,"iv":0.3164565083361344,"gamma":0.25864086947553383,"theta":-0.007985547145156192,"vega":0.016810289045586662,"rho":-0.008579952228826078,"breakevenPct":2.103681248984542},{"delta":0.65,"premium":1.0196434295972057,"strike":16.920919185138864,"iv":0.32847589596932597,"gamma":0.24387297844906428,"theta":-0.008136783291026297,"vega":0.016591467433748397,"rho":-0.009311676862579166,"breakevenPct":1.753007380032984},{"delta":0.7,"premium":1.359413580246913,"strike":17.299382716049383,"iv":0.37110246913580236,"gamma":0.21015679012345687,"theta":-0.008589197530864196,"vega":0.015721604938271606,"rho":-0.010199032395825711,"breakevenPct":1.513937993188318},{"delta":0.75,"premium":1.84809670781893,"strike":17.81378600823045,"iv":0.43571152263374485,"gamma":0.16283168724279837,"theta":-0.009257921810699588,"vega":0.014384156378600823,"rho":-0.011198164073381997,"breakevenPct":1.3550244027709377},{"delta":0.8,"premium":3.213793103448277,"strike":19.163793103448278,"iv":0.6296439655172414,"gamma":0.09799827586206894,"theta":-0.01211293103448276,"vega":0.01275258620689655,"rho":-0.012881102210987863,"breakevenPct":1.451961692925545},{"delta":0.85,"premium":6.493902439024385,"strike":22.443902439024384,"iv":0.9722819512195117,"gamma":0.05318780487804882,"theta":-0.015599512195121948,"vega":0.010650243902439026,"rho":-0.01609403711501377,"breakevenPct":1.451961692925545}]},"raw":{"call":[{"delta":0.15,"premium":0.325,"strike":22.966482044423053,"iv":1.0412042622643956,"gamma":0.04922137985585235,"theta":-0.0193976341570403,"vega":0.010611046115110516,"rho":0.0016302932284883091,"breakevenPct":43.90782851049153},{"delta":0.2,"premium":0.325,"strike":19.594030337465814,"iv":0.704234997016911,"gamma":0.08814950380362935,"theta":-0.015843092989503153,"vega":0.012729319946787302,"rho":0.002243577471456789,"breakevenPct":23.070931958392418},{"delta":0.25,"premium":0.325,"strike":18.118381176354525,"iv":0.516271107329689,"gamma":0.13620817807828023,"theta":-0.01335152788323829,"vega":0.014450230422101942,"rho":0.002850260136922538,"breakevenPct":13.953544494003864},{"delta":0.3,"premium":0.34879383431641797,"strike":17.52412331367164,"iv":0.4384600544981011,"gamma":0.17845514813040336,"theta":-0.012336966568809327,"vega":0.015676181770394468,"rho":0.0034422185253220306,"breakevenPct":10.428898041322581},{"delta":0.35,"premium":0.3751096793612933,"strike":16.999451603193535,"iv":0.3701498999052766,"gamma":0.21987039721566148,"theta":-0.011460904526178475,"vega":0.01685534119988977,"rho":0.0040327717135500004,"breakevenPct":7.349776228327637},{"delta":0.4,"premium":0.41516849722048604,"strike":16.79915751389757,"iv":0.34531681660617786,"gamma":0.2449194767176325,"theta":-0.010893295840867437,"vega":0.01700231870486739,"rho":0.004623917694321143,"breakevenPct":6.3597529262777694},{"delta":0.45,"premium":0.45522731507967873,"strike":16.598863424601607,"iv":0.32048373330707913,"gamma":0.26996855621960353,"theta":-0.010325687155556401,"vega":0.017149296209845007,"rho":0.005215063675092285,"breakevenPct":5.369729624227903},{"delta":0.5,"premium":0.49528613293887147,"strike":16.39856933530564,"iv":0.29565065000798046,"gamma":0.29501763572157447,"theta":-0.009758078470245365,"vega":0.01729627371482263,"rho":0.005806209655863427,"breakevenPct":4.379706322178036},{"delta":0.55,"premium":0.5353449507980642,"strike":16.19827524600968,"iv":0.27081756670888174,"gamma":0.3200667152235455,"theta":-0.009190469784934329,"vega":0.017443251219800247,"rho":0.006397355636634569,"breakevenPct":3.389683020128168},{"delta":0.6,"premium":0.5764627380574189,"strike":15.998049682590109,"iv":0.24628503621657646,"gamma":0.3445441197404097,"theta":-0.008623845745645741,"vega":0.01757453190969942,"rho":0.00698812335932632,"breakevenPct":2.4066260157400534},{"delta":0.65,"premium":0.7215843475848678,"strike":15.804554203220176,"iv":0.2512704886755574,"gamma":0.312876008119547,"theta":-0.008153926058626403,"vega":0.0161641922606689,"rho":0.007541741485387214,"breakevenPct":2.1077451393577054},{"delta":0.7,"premium":0.8667059571123165,"strike":15.611058723850245,"iv":0.2562559411345383,"gamma":0.2812078964986844,"theta":-0.0076840063716070665,"vega":0.014753852611638382,"rho":0.008095359611448107,"breakevenPct":1.8088642629753586},{"delta":0.75,"premium":1.0118275666397656,"strike":15.417563244480313,"iv":0.2612413935935192,"gamma":0.24953978487782166,"theta":-0.007214086684587729,"vega":0.01334351296260786,"rho":0.008648977737509002,"breakevenPct":1.5099833865930106},{"delta":0.8,"premium":1.1569491761672144,"strike":15.22406776511038,"iv":0.26622684605250013,"gamma":0.21787167325695897,"theta":-0.006744166997568392,"vega":0.01193317331357734,"rho":0.009202595863569897,"breakevenPct":1.211102510210663},{"delta":0.85,"premium":1.3020707856946632,"strike":15.03057228574045,"iv":0.27121229851148104,"gamma":0.1862035616360963,"theta":-0.006274247310549055,"vega":0.010522833664546823,"rho":0.00975621398963079,"breakevenPct":0.9122216338283158},{"delta":0.9,"premium":2.8720883534136545,"strike":13.477911646586346,"iv":0.5446923694779117,"gamma":0.07311807228915664,"theta":-0.00866987951807229,"vega":0.007969076305220884,"rho":0.009229227549566068,"breakevenPct":1.0194624652456146}],"put":[{"delta":0.1,"premium":0.325,"strike":10.901321139999595,"iv":1.2883484257133346,"gamma":0.030042789204563228,"theta":-0.01754964484631893,"vega":0.00798444471283632,"rho":-0.0015624710297708106,"breakevenPct":34.653561075072005},{"delta":0.15,"premium":0.325,"strike":13.099318895700009,"iv":0.8291985386490012,"gamma":0.06235249835804346,"theta":-0.014837192063147132,"vega":0.010599647453266027,"rho":-0.0022281851458006556,"breakevenPct":21.0730991924621},{"delta":0.2,"premium":0.325,"strike":14.258823343489818,"iv":0.601732553489069,"gamma":0.10566251507500325,"theta":-0.012632412089631208,"vega":0.012681004775761564,"rho":-0.002902233907262957,"breakevenPct":13.909030933025523},{"delta":0.25,"premium":0.3260113740824306,"strike":15.020227481648611,"iv":0.452351417057398,"gamma":0.1553363100835642,"theta":-0.010747694812662604,"vega":0.014429056338064,"rho":-0.0035818635267935873,"breakevenPct":9.21089831593338},{"delta":0.3,"premium":0.34165135992145007,"strike":15.333027198429003,"iv":0.3941243801343369,"gamma":0.2065524925258796,"theta":-0.009679111713879352,"vega":0.015459484180598964,"rho":-0.004274005424524821,"breakevenPct":7.374878971223026},{"delta":0.35,"premium":0.3572913457604696,"strike":15.645826915209392,"iv":0.33589734321127585,"gamma":0.257768674968195,"theta":-0.0086105286150961,"vega":0.016489912023133928,"rho":-0.004966147322256054,"breakevenPct":5.538859626512673},{"delta":0.4,"premium":0.37293133159948916,"strike":15.958626631989782,"iv":0.27767030628821465,"gamma":0.3089848574105105,"theta":-0.007541945516312848,"vega":0.01752033986566889,"rho":-0.005658289219987289,"breakevenPct":3.7028402818023185},{"delta":0.45,"premium":0.4899154831589845,"strike":16.164164975941407,"iv":0.28039834543655995,"gamma":0.3029445425549424,"theta":-0.007531838707545877,"vega":0.017466753881101457,"rho":-0.006384778327566822,"breakevenPct":3.155702855839214},{"delta":0.5,"premium":0.6223474697685397,"strike":16.35335352824077,"iv":0.29241773306975144,"gamma":0.2881766515284729,"theta":-0.007683074853415982,"vega":0.017247932269263192,"rho":-0.007116502961319908,"breakevenPct":2.8050289868876566},{"delta":0.55,"premium":0.7547794563780952,"strike":16.542542080540137,"iv":0.30443712070294293,"gamma":0.27340876050200336,"theta":-0.007834310999286087,"vega":0.017029110657424927,"rho":-0.007848227595072994,"breakevenPct":2.4543551179360987},{"delta":0.6,"premium":0.8872114429876503,"strike":16.7317306328395,"iv":0.3164565083361344,"gamma":0.25864086947553383,"theta":-0.007985547145156192,"vega":0.016810289045586662,"rho":-0.008579952228826078,"breakevenPct":2.103681248984542},{"delta":0.65,"premium":1.0196434295972057,"strike":16.920919185138864,"iv":0.32847589596932597,"gamma":0.24387297844906428,"theta":-0.008136783291026297,"vega":0.016591467433748397,"rho":-0.009311676862579166,"breakevenPct":1.753007380032984},{"delta":0.7,"premium":1.359413580246913,"strike":17.299382716049383,"iv":0.37110246913580236,"gamma":0.21015679012345687,"theta":-0.008589197530864196,"vega":0.015721604938271606,"rho":-0.010199032395825711,"breakevenPct":1.513937993188318},{"delta":0.75,"premium":1.84809670781893,"strike":17.81378600823045,"iv":0.43571152263374485,"gamma":0.16283168724279837,"theta":-0.009257921810699588,"vega":0.014384156378600823,"rho":-0.011198164073381997,"breakevenPct":1.3550244027709377},{"delta":0.8,"premium":3.213793103448277,"strike":19.163793103448278,"iv":0.6296439655172414,"gamma":0.09799827586206894,"theta":-0.01211293103448276,"vega":0.01275258620689655,"rho":-0.012881102210987863,"breakevenPct":1.451961692925545},{"delta":0.85,"premium":6.493902439024385,"strike":22.443902439024384,"iv":0.9722819512195117,"gamma":0.05318780487804882,"theta":-0.015599512195121948,"vega":0.010650243902439026,"rho":-0.01609403711501377,"breakevenPct":1.451961692925545}]}},"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"}}