{"symbol":"SIJ","url":"https://intraalpha.com/companies/SIJ","capturedAt":"2026-10-23T05:35:44.341Z","state":"ready","quote":{"symbol":"SIJ","last_price":19.1,"prev_close":18.7401,"regular_close":19.1,"change":0.3599,"change_pct":1.9205,"regular_change":0.3599,"regular_change_pct":1.9205,"extended_change":0,"extended_change_pct":0,"bid":19.1,"ask":19.53,"bid_size":100,"ask_size":600,"volume":11579,"vwap":19.251459,"open":18.985,"high":19.4499,"low":18.96,"close":19.1,"trade_count":163,"last_trade_at":"2026-10-23T00:00:00.139757916Z","last_quote_at":"2026-10-22T23:46:05.35060887Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:35:42.390540887-04:00","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":7000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.032,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:44.017802+00:00"},"optionObservedAt":"2026-10-22T19:55:02.925Z","bars":[{"c":18.745,"h":18.745,"l":18.671,"n":6,"o":18.671,"t":"2026-10-16T13:30:00Z","v":413,"vw":18.700422},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-16T13:35:00Z","v":340,"vw":18.7},{"c":18.4401,"h":18.4401,"l":18.44,"n":6,"o":18.44,"t":"2026-10-16T14:30:00Z","v":1582,"vw":18.44005},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-16T15:05:00Z","v":100,"vw":18.52},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-16T16:40:00Z","v":175,"vw":18.78},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-16T17:15:00Z","v":200,"vw":18.92},{"c":18.9199,"h":18.92,"l":18.9199,"n":7,"o":18.92,"t":"2026-10-16T19:00:00Z","v":594,"vw":18.919938},{"c":18.999,"h":18.999,"l":18.999,"n":1,"o":18.999,"t":"2026-10-16T19:05:00Z","v":125,"vw":18.999},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-16T19:45:00Z","v":598,"vw":18.87},{"c":18.8202,"h":18.8202,"l":18.82,"n":9,"o":18.82,"t":"2026-10-16T19:50:00Z","v":247,"vw":18.8201},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-19T13:30:00Z","v":371,"vw":18.88},{"c":19.0094,"h":19.0094,"l":18.9,"n":6,"o":18.9,"t":"2026-10-19T13:40:00Z","v":621,"vw":18.972723},{"c":18.8301,"h":18.8301,"l":18.83,"n":7,"o":18.83,"t":"2026-10-19T15:50:00Z","v":668,"vw":18.83005},{"c":18.9699,"h":18.9699,"l":18.9699,"n":1,"o":18.9699,"t":"2026-10-19T16:00:00Z","v":121,"vw":18.9699},{"c":18.955,"h":18.955,"l":18.955,"n":1,"o":18.955,"t":"2026-10-19T16:40:00Z","v":124,"vw":18.955},{"c":18.9601,"h":18.9601,"l":18.96,"n":6,"o":18.96,"t":"2026-10-19T18:20:00Z","v":2515,"vw":18.960048},{"c":18.97,"h":18.97,"l":18.97,"n":6,"o":18.97,"t":"2026-10-19T19:00:00Z","v":344,"vw":18.97},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-19T19:20:00Z","v":100,"vw":18.93},{"c":19.03,"h":19.0703,"l":19.03,"n":58,"o":19.06,"t":"2026-10-19T19:50:00Z","v":3411,"vw":19.040292},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-19T19:55:00Z","v":100,"vw":19.07},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-20T13:55:00Z","v":133,"vw":19.23},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-20T14:25:00Z","v":124,"vw":18.97},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-20T16:05:00Z","v":240,"vw":19.13},{"c":19.21,"h":19.21,"l":19.21,"n":6,"o":19.21,"t":"2026-10-20T17:10:00Z","v":1154,"vw":19.21},{"c":19.12,"h":19.12,"l":19.12,"n":20,"o":19.12,"t":"2026-10-20T19:40:00Z","v":2000,"vw":19.12},{"c":19.106,"h":19.106,"l":19.106,"n":1,"o":19.106,"t":"2026-10-20T19:45:00Z","v":933,"vw":19.106},{"c":19.0695,"h":19.0695,"l":19.045,"n":37,"o":19.06,"t":"2026-10-20T19:50:00Z","v":1897,"vw":19.057155},{"c":19.06,"h":19.08,"l":19.03,"n":23,"o":19.08,"t":"2026-10-20T19:55:00Z","v":1213,"vw":19.069},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-20T20:00:00Z","v":9224,"vw":18.98},{"c":18.715,"h":18.715,"l":18.715,"n":2,"o":18.715,"t":"2026-10-21T13:35:00Z","v":127,"vw":18.715},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-21T17:30:00Z","v":231,"vw":18.7},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-21T17:35:00Z","v":580,"vw":18.67},{"c":18.87,"h":18.87,"l":18.87,"n":3,"o":18.87,"t":"2026-10-21T19:00:00Z","v":380,"vw":18.87},{"c":18.79,"h":18.79,"l":18.74,"n":20,"o":18.74,"t":"2026-10-21T19:50:00Z","v":1706,"vw":18.772527},{"c":19,"h":19.006,"l":18.96,"n":6,"o":18.985,"t":"2026-10-22T13:35:00Z","v":1050,"vw":18.990095},{"c":19.274,"h":19.28,"l":19.25,"n":5,"o":19.274,"t":"2026-10-22T13:45:00Z","v":800,"vw":19.2725},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-22T13:50:00Z","v":175,"vw":19.27},{"c":19.4499,"h":19.4499,"l":19.4499,"n":1,"o":19.4499,"t":"2026-10-22T14:45:00Z","v":124,"vw":19.4499},{"c":19.34,"h":19.34,"l":19.34,"n":7,"o":19.34,"t":"2026-10-22T14:50:00Z","v":5000,"vw":19.34},{"c":19.3199,"h":19.3199,"l":19.3199,"n":2,"o":19.3199,"t":"2026-10-22T15:00:00Z","v":276,"vw":19.3199},{"c":19.368,"h":19.368,"l":19.368,"n":1,"o":19.368,"t":"2026-10-22T15:30:00Z","v":100,"vw":19.368},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-22T16:10:00Z","v":200,"vw":19.17},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-22T16:40:00Z","v":100,"vw":19.3},{"c":19.3002,"h":19.3002,"l":19.3,"n":5,"o":19.3,"t":"2026-10-22T19:00:00Z","v":679,"vw":19.3001},{"c":19.1299,"h":19.1299,"l":19.0824,"n":38,"o":19.0824,"t":"2026-10-22T19:50:00Z","v":1276,"vw":19.091625},{"c":19.1,"h":19.1,"l":19.1,"n":14,"o":19.1,"t":"2026-10-22T19:55:00Z","v":752,"vw":19.1},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-22T21:55:00Z","v":156,"vw":19.2}],"history":[{"c":7.69,"h":7.71,"l":7.66,"n":15,"o":7.66,"t":"2024-10-21T04:00:00Z","v":1744,"vw":7.686007},{"c":7.8892,"h":7.97,"l":7.86,"n":135,"o":7.92,"t":"2024-10-22T04:00:00Z","v":27431,"vw":7.902967},{"c":7.945,"h":7.9902,"l":7.9,"n":58,"o":7.97,"t":"2024-10-23T04:00:00Z","v":7011,"vw":7.954533},{"c":8.0443,"h":8.0701,"l":8.01,"n":60,"o":8.02,"t":"2024-10-24T04:00:00Z","v":8715,"vw":8.026771},{"c":8.1,"h":8.14,"l":7.97,"n":60,"o":7.97,"t":"2024-10-25T04:00:00Z","v":6758,"vw":8.103023},{"c":8.0512,"h":8.0512,"l":8.015,"n":20,"o":8.02,"t":"2024-10-28T04:00:00Z","v":4207,"vw":8.032561},{"c":8.08,"h":8.17,"l":8.03,"n":52,"o":8.12,"t":"2024-10-29T04:00:00Z","v":6074,"vw":8.082358},{"c":8.11,"h":8.11,"l":8.06,"n":29,"o":8.07,"t":"2024-10-30T04:00:00Z","v":2064,"vw":8.073907},{"c":8.28,"h":8.32,"l":8.2178,"n":118,"o":8.29,"t":"2024-10-31T04:00:00Z","v":19694,"vw":8.274014},{"c":8.2806,"h":8.2806,"l":8.17,"n":99,"o":8.23,"t":"2024-11-01T04:00:00Z","v":9827,"vw":8.256556},{"c":8.3154,"h":8.32,"l":8.21,"n":33,"o":8.24,"t":"2024-11-04T05:00:00Z","v":2909,"vw":8.238947},{"c":8.02,"h":8.22,"l":8.02,"n":78,"o":8.22,"t":"2024-11-05T05:00:00Z","v":9226,"vw":8.067016},{"c":7.4036,"h":7.65,"l":7.39,"n":204,"o":7.5,"t":"2024-11-06T05:00:00Z","v":30041,"vw":7.481072},{"c":7.4958,"h":7.4958,"l":7.44,"n":17,"o":7.4525,"t":"2024-11-07T05:00:00Z","v":1191,"vw":7.467669},{"c":7.34,"h":7.5,"l":7.305,"n":45,"o":7.5,"t":"2024-11-08T05:00:00Z","v":7372,"vw":7.344884},{"c":7.2455,"h":7.25,"l":7.2,"n":43,"o":7.25,"t":"2024-11-11T05:00:00Z","v":4084,"vw":7.235474},{"c":7.3722,"h":7.3722,"l":7.3,"n":34,"o":7.3,"t":"2024-11-12T05:00:00Z","v":7163,"vw":7.337834},{"c":7.3416,"h":7.4,"l":7.3099,"n":20,"o":7.4,"t":"2024-11-13T05:00:00Z","v":1765,"vw":7.385596},{"c":7.5907,"h":7.5907,"l":7.5897,"n":17,"o":7.5897,"t":"2024-11-14T05:00:00Z","v":680,"vw":7.5897},{"c":7.66,"h":7.69,"l":7.5501,"n":74,"o":7.5501,"t":"2024-11-15T05:00:00Z","v":6864,"vw":7.67845},{"c":7.7035,"h":7.7035,"l":7.6902,"n":16,"o":7.6902,"t":"2024-11-18T05:00:00Z","v":232,"vw":7.6902},{"c":7.7165,"h":7.8,"l":7.7165,"n":24,"o":7.8,"t":"2024-11-19T05:00:00Z","v":1223,"vw":7.780659},{"c":7.705,"h":7.7532,"l":7.705,"n":15,"o":7.74,"t":"2024-11-20T05:00:00Z","v":742,"vw":7.748277},{"c":7.5148,"h":7.569,"l":7.48,"n":37,"o":7.55,"t":"2024-11-21T05:00:00Z","v":2893,"vw":7.519998},{"c":7.3082,"h":7.418,"l":7.3082,"n":19,"o":7.4,"t":"2024-11-22T05:00:00Z","v":3450,"vw":7.392614},{"c":7.2217,"h":7.25,"l":7.19,"n":60,"o":7.2,"t":"2024-11-25T05:00:00Z","v":7768,"vw":7.226655},{"c":7.18,"h":7.2108,"l":7.18,"n":21,"o":7.191,"t":"2024-11-26T05:00:00Z","v":1334,"vw":7.191749},{"c":7.19,"h":7.24,"l":7.19,"n":21,"o":7.24,"t":"2024-11-27T05:00:00Z","v":2819,"vw":7.201016},{"c":7.1812,"h":7.31,"l":7.175,"n":24,"o":7.31,"t":"2024-11-29T05:00:00Z","v":1457,"vw":7.227059},{"c":7.2924,"h":7.2924,"l":7.26,"n":39,"o":7.28,"t":"2024-12-02T05:00:00Z","v":4912,"vw":7.263184},{"c":7.39,"h":7.44,"l":7.34,"n":79,"o":7.35,"t":"2024-12-03T05:00:00Z","v":11854,"vw":7.390398},{"c":7.3368,"h":7.38,"l":7.3368,"n":37,"o":7.38,"t":"2024-12-04T05:00:00Z","v":5637,"vw":7.359202},{"c":7.5083,"h":7.5083,"l":7.43,"n":25,"o":7.43,"t":"2024-12-05T05:00:00Z","v":2960,"vw":7.465682},{"c":7.5431,"h":7.56,"l":7.471,"n":25,"o":7.51,"t":"2024-12-06T05:00:00Z","v":4418,"vw":7.518028},{"c":7.6977,"h":7.7,"l":7.65,"n":66,"o":7.65,"t":"2024-12-09T05:00:00Z","v":8347,"vw":7.694313},{"c":7.7357,"h":7.8,"l":7.7199,"n":11,"o":7.75,"t":"2024-12-10T05:00:00Z","v":1030,"vw":7.743767},{"c":7.7716,"h":7.7716,"l":7.67,"n":32,"o":7.67,"t":"2024-12-11T05:00:00Z","v":2772,"vw":7.710414},{"c":7.9,"h":7.9,"l":7.8141,"n":52,"o":7.8297,"t":"2024-12-12T05:00:00Z","v":4248,"vw":7.851766},{"c":7.9111,"h":7.9111,"l":7.9,"n":25,"o":7.9,"t":"2024-12-13T05:00:00Z","v":848,"vw":7.906818},{"c":7.9085,"h":7.91,"l":7.84,"n":31,"o":7.84,"t":"2024-12-16T05:00:00Z","v":7449,"vw":7.879846},{"c":8.0561,"h":8.07,"l":7.95,"n":40,"o":7.95,"t":"2024-12-17T05:00:00Z","v":4433,"vw":8.050711},{"c":8.49,"h":8.49,"l":7.98,"n":54,"o":7.98,"t":"2024-12-18T05:00:00Z","v":4404,"vw":8.273091},{"c":8.5223,"h":8.53,"l":8.31,"n":38,"o":8.405,"t":"2024-12-19T05:00:00Z","v":7059,"vw":8.466098},{"c":8.3448,"h":8.55,"l":8.25,"n":57,"o":8.55,"t":"2024-12-20T05:00:00Z","v":4430,"vw":8.339978},{"c":8.1881,"h":8.32,"l":8.17,"n":102,"o":8.32,"t":"2024-12-23T05:00:00Z","v":11513,"vw":8.201053},{"c":8.105,"h":8.22,"l":8.105,"n":20,"o":8.2,"t":"2024-12-24T05:00:00Z","v":2394,"vw":8.201422},{"c":8.0647,"h":8.0647,"l":8.05,"n":26,"o":8.05,"t":"2024-12-26T05:00:00Z","v":1374,"vw":8.055001},{"c":8.22,"h":8.25,"l":8.18,"n":37,"o":8.2,"t":"2024-12-27T05:00:00Z","v":2465,"vw":8.215259},{"c":8.3396,"h":8.5,"l":8.32,"n":41,"o":8.35,"t":"2024-12-30T05:00:00Z","v":3817,"vw":8.364236},{"c":8.4039,"h":8.429,"l":8.37,"n":28,"o":8.429,"t":"2024-12-31T05:00:00Z","v":6368,"vw":8.408311},{"c":8.4612,"h":8.5,"l":8.26,"n":37,"o":8.32,"t":"2025-01-02T05:00:00Z","v":1412,"vw":8.360351},{"c":8.27,"h":8.39,"l":8.25,"n":59,"o":8.39,"t":"2025-01-03T05:00:00Z","v":3686,"vw":8.28554},{"c":8.3298,"h":8.35,"l":8.1504,"n":26,"o":8.21,"t":"2025-01-06T05:00:00Z","v":13476,"vw":8.187016},{"c":8.3552,"h":8.36,"l":8.25,"n":14,"o":8.25,"t":"2025-01-07T05:00:00Z","v":743,"vw":8.302257},{"c":8.2719,"h":8.4628,"l":8.26,"n":56,"o":8.36,"t":"2025-01-08T05:00:00Z","v":7062,"vw":8.368017},{"c":8.468,"h":8.48,"l":8.39,"n":28,"o":8.39,"t":"2025-01-10T05:00:00Z","v":1739,"vw":8.450347},{"c":8.2747,"h":8.55,"l":8.2747,"n":45,"o":8.52,"t":"2025-01-13T05:00:00Z","v":2806,"vw":8.455676},{"c":8.0924,"h":8.2,"l":8.0924,"n":20,"o":8.2,"t":"2025-01-14T05:00:00Z","v":781,"vw":8.140714},{"c":7.97,"h":7.99,"l":7.85,"n":31,"o":7.8517,"t":"2025-01-15T05:00:00Z","v":4851,"vw":7.898798},{"c":7.7945,"h":7.934,"l":7.79,"n":43,"o":7.9,"t":"2025-01-16T05:00:00Z","v":2402,"vw":7.835151},{"c":7.7095,"h":7.7694,"l":7.68,"n":63,"o":7.75,"t":"2025-01-17T05:00:00Z","v":5187,"vw":7.705711},{"c":7.4096,"h":7.6,"l":7.39,"n":346,"o":7.6,"t":"2025-01-21T05:00:00Z","v":66582,"vw":7.482783},{"c":7.4267,"h":7.4267,"l":7.4,"n":32,"o":7.4,"t":"2025-01-22T05:00:00Z","v":995,"vw":7.415351},{"c":7.3,"h":7.35,"l":7.27,"n":45,"o":7.35,"t":"2025-01-23T05:00:00Z","v":3955,"vw":7.303271},{"c":7.3663,"h":7.37,"l":7.32,"n":39,"o":7.32,"t":"2025-01-24T05:00:00Z","v":1318,"vw":7.351136},{"c":7.57,"h":7.62,"l":7.55,"n":46,"o":7.55,"t":"2025-01-27T05:00:00Z","v":4457,"vw":7.585482},{"c":7.6409,"h":7.69,"l":7.64,"n":23,"o":7.65,"t":"2025-01-28T05:00:00Z","v":2663,"vw":7.666125},{"c":7.7072,"h":7.72,"l":7.6103,"n":76,"o":7.6103,"t":"2025-01-29T05:00:00Z","v":7786,"vw":7.685164},{"c":7.5454,"h":7.75,"l":7.5,"n":78,"o":7.75,"t":"2025-01-30T05:00:00Z","v":6774,"vw":7.58795},{"c":7.6221,"h":7.66,"l":7.62,"n":25,"o":7.66,"t":"2025-01-31T05:00:00Z","v":2364,"vw":7.623852},{"c":7.7956,"h":7.97,"l":7.73,"n":84,"o":7.97,"t":"2025-02-03T05:00:00Z","v":17970,"vw":7.826191},{"c":7.81,"h":7.81,"l":7.7796,"n":48,"o":7.7798,"t":"2025-02-04T05:00:00Z","v":7000,"vw":7.794737},{"c":7.7952,"h":7.86,"l":7.78,"n":51,"o":7.86,"t":"2025-02-05T05:00:00Z","v":8809,"vw":7.827646},{"c":7.7306,"h":7.7886,"l":7.725,"n":12,"o":7.7886,"t":"2025-02-06T05:00:00Z","v":1235,"vw":7.737021},{"c":7.7877,"h":7.7877,"l":7.7,"n":18,"o":7.7,"t":"2025-02-07T05:00:00Z","v":205,"vw":7.7},{"c":7.6597,"h":7.79,"l":7.6597,"n":111,"o":7.79,"t":"2025-02-10T05:00:00Z","v":9810,"vw":7.733262},{"c":7.6504,"h":7.88,"l":7.65,"n":49,"o":7.88,"t":"2025-02-11T05:00:00Z","v":4528,"vw":7.69265},{"c":7.7381,"h":7.8649,"l":7.7099,"n":47,"o":7.85,"t":"2025-02-12T05:00:00Z","v":2820,"vw":7.786699},{"c":7.725,"h":7.73,"l":7.705,"n":93,"o":7.73,"t":"2025-02-13T05:00:00Z","v":7070,"vw":7.719025},{"c":7.7667,"h":7.8,"l":7.701,"n":43,"o":7.701,"t":"2025-02-14T05:00:00Z","v":8675,"vw":7.77594},{"c":7.6515,"h":7.73,"l":7.65,"n":20,"o":7.725,"t":"2025-02-18T05:00:00Z","v":1473,"vw":7.682026},{"c":7.6447,"h":7.72,"l":7.6447,"n":21,"o":7.72,"t":"2025-02-19T05:00:00Z","v":1714,"vw":7.686647},{"c":7.7473,"h":7.85,"l":7.7473,"n":61,"o":7.76,"t":"2025-02-20T05:00:00Z","v":4685,"vw":7.824763},{"c":8.09,"h":8.15,"l":7.9,"n":81,"o":7.9,"t":"2025-02-21T05:00:00Z","v":10326,"vw":8.076367},{"c":8.17,"h":8.17,"l":8.07,"n":39,"o":8.07,"t":"2025-02-24T05:00:00Z","v":3210,"vw":8.114839},{"c":8.08,"h":8.25,"l":8.0404,"n":64,"o":8.2,"t":"2025-02-25T05:00:00Z","v":6277,"vw":8.134662},{"c":8.0823,"h":8.09,"l":7.9328,"n":74,"o":8,"t":"2025-02-26T05:00:00Z","v":4784,"vw":8.026832},{"c":8.1313,"h":8.15,"l":7.9799,"n":46,"o":8.05,"t":"2025-02-27T05:00:00Z","v":5477,"vw":8.076272},{"c":7.9506,"h":8.08,"l":7.9506,"n":64,"o":8.05,"t":"2025-02-28T05:00:00Z","v":5669,"vw":8.049071},{"c":8.1724,"h":8.2107,"l":7.85,"n":44,"o":7.9,"t":"2025-03-03T05:00:00Z","v":4519,"vw":8.027942},{"c":8.52,"h":8.5705,"l":8.25,"n":188,"o":8.3,"t":"2025-03-04T05:00:00Z","v":28444,"vw":8.431941},{"c":8.2015,"h":8.4,"l":8.15,"n":140,"o":8.39,"t":"2025-03-05T05:00:00Z","v":15941,"vw":8.319533},{"c":8.3606,"h":8.475,"l":8.3606,"n":58,"o":8.4,"t":"2025-03-06T05:00:00Z","v":5226,"vw":8.432286},{"c":8.152,"h":8.5,"l":8.15,"n":70,"o":8.37,"t":"2025-03-07T05:00:00Z","v":5293,"vw":8.329922},{"c":8.4218,"h":8.515,"l":8.23,"n":95,"o":8.23,"t":"2025-03-10T04:00:00Z","v":8670,"vw":8.384271},{"c":8.6981,"h":8.785,"l":8.505,"n":226,"o":8.55,"t":"2025-03-11T04:00:00Z","v":36538,"vw":8.656647},{"c":8.6844,"h":8.85,"l":8.51,"n":260,"o":8.51,"t":"2025-03-12T04:00:00Z","v":43365,"vw":8.784153},{"c":8.9,"h":8.93,"l":8.69,"n":137,"o":8.69,"t":"2025-03-13T04:00:00Z","v":19055,"vw":8.821032},{"c":8.54,"h":8.705,"l":8.54,"n":56,"o":8.705,"t":"2025-03-14T04:00:00Z","v":11592,"vw":8.59011},{"c":8.3188,"h":8.64,"l":8.26,"n":151,"o":8.64,"t":"2025-03-17T04:00:00Z","v":32361,"vw":8.32115},{"c":8.45,"h":8.54,"l":8.411,"n":94,"o":8.46,"t":"2025-03-18T04:00:00Z","v":8079,"vw":8.458566},{"c":8.2443,"h":8.3495,"l":8.16,"n":58,"o":8.3495,"t":"2025-03-19T04:00:00Z","v":10916,"vw":8.282707},{"c":8.3192,"h":8.4,"l":8.2749,"n":50,"o":8.35,"t":"2025-03-20T04:00:00Z","v":5886,"vw":8.287653},{"c":8.4292,"h":8.55,"l":8.4292,"n":30,"o":8.45,"t":"2025-03-21T04:00:00Z","v":3721,"vw":8.511851},{"c":8.1084,"h":8.3,"l":8.1084,"n":71,"o":8.3,"t":"2025-03-24T04:00:00Z","v":9921,"vw":8.176174},{"c":8.0985,"h":8.15,"l":8.0985,"n":51,"o":8.1,"t":"2025-03-25T04:00:00Z","v":4213,"vw":8.12506},{"c":8.1483,"h":8.18,"l":7.98,"n":105,"o":8.12,"t":"2025-03-26T04:00:00Z","v":7613,"vw":8.123394},{"c":8.2136,"h":8.29,"l":8.14,"n":99,"o":8.2,"t":"2025-03-27T04:00:00Z","v":11595,"vw":8.218352},{"c":8.5654,"h":8.5999,"l":8.33,"n":73,"o":8.33,"t":"2025-03-28T04:00:00Z","v":15312,"vw":8.54239},{"c":8.46,"h":8.829,"l":8.36,"n":152,"o":8.68,"t":"2025-03-31T04:00:00Z","v":10663,"vw":8.58657},{"c":8.39,"h":8.6499,"l":8.36,"n":133,"o":8.5463,"t":"2025-04-01T04:00:00Z","v":14972,"vw":8.491098},{"c":8.215,"h":8.63,"l":8.17,"n":152,"o":8.63,"t":"2025-04-02T04:00:00Z","v":12115,"vw":8.359945},{"c":9.1031,"h":9.11,"l":8.6401,"n":286,"o":8.75,"t":"2025-04-03T04:00:00Z","v":40799,"vw":8.832905},{"c":10.255,"h":10.26,"l":9.51,"n":251,"o":9.6,"t":"2025-04-04T04:00:00Z","v":25697,"vw":9.919862},{"c":10.41,"h":11.86,"l":9.6,"n":354,"o":11.86,"t":"2025-04-07T04:00:00Z","v":60143,"vw":10.536955},{"c":10.53,"h":10.75,"l":9.591,"n":159,"o":9.64,"t":"2025-04-08T04:00:00Z","v":32031,"vw":10.374803},{"c":8.6405,"h":10.81,"l":8.3901,"n":359,"o":10.81,"t":"2025-04-09T04:00:00Z","v":44443,"vw":9.225566},{"c":9.13,"h":9.54,"l":8.9,"n":641,"o":8.9,"t":"2025-04-10T04:00:00Z","v":123633,"vw":9.099201},{"c":8.799,"h":9.3,"l":8.73,"n":135,"o":9.2,"t":"2025-04-11T04:00:00Z","v":12314,"vw":8.966798},{"c":8.6299,"h":8.7,"l":8.54,"n":122,"o":8.54,"t":"2025-04-14T04:00:00Z","v":13002,"vw":8.630029},{"c":8.7131,"h":8.72,"l":8.5705,"n":119,"o":8.591,"t":"2025-04-15T04:00:00Z","v":5951,"vw":8.659165},{"c":8.9769,"h":9.07,"l":8.72,"n":290,"o":8.73,"t":"2025-04-16T04:00:00Z","v":79231,"vw":8.767193},{"c":8.89,"h":8.97,"l":8.71,"n":116,"o":8.97,"t":"2025-04-17T04:00:00Z","v":51307,"vw":8.895482},{"c":9.2705,"h":9.45,"l":9.12,"n":127,"o":9.12,"t":"2025-04-21T04:00:00Z","v":10368,"vw":9.319702},{"c":8.926,"h":9.16,"l":8.88,"n":88,"o":9.07,"t":"2025-04-22T04:00:00Z","v":9978,"vw":8.999004},{"c":8.725,"h":8.76,"l":8.18,"n":126,"o":8.18,"t":"2025-04-23T04:00:00Z","v":13773,"vw":8.485996},{"c":8.32,"h":8.66,"l":8.29,"n":88,"o":8.64,"t":"2025-04-24T04:00:00Z","v":4320,"vw":8.484037},{"c":8.32,"h":8.44,"l":8.31,"n":351,"o":8.36,"t":"2025-04-25T04:00:00Z","v":76074,"vw":8.37109},{"c":8.27,"h":8.42,"l":8.21,"n":107,"o":8.25,"t":"2025-04-28T04:00:00Z","v":11584,"vw":8.31353},{"c":8.18,"h":8.29,"l":8.18,"n":115,"o":8.29,"t":"2025-04-29T04:00:00Z","v":7872,"vw":8.226159},{"c":8.0514,"h":8.41,"l":8.0514,"n":54,"o":8.37,"t":"2025-04-30T04:00:00Z","v":7210,"vw":8.283334},{"c":7.9317,"h":8.03,"l":7.78,"n":98,"o":7.96,"t":"2025-05-01T04:00:00Z","v":13633,"vw":7.90691},{"c":7.6684,"h":7.7447,"l":7.62,"n":72,"o":7.74,"t":"2025-05-02T04:00:00Z","v":6508,"vw":7.678074},{"c":7.6752,"h":7.68,"l":7.58,"n":60,"o":7.655,"t":"2025-05-05T04:00:00Z","v":4420,"vw":7.62239},{"c":7.7,"h":7.88,"l":7.7,"n":68,"o":7.88,"t":"2025-05-06T04:00:00Z","v":14257,"vw":7.783953},{"c":7.7,"h":7.749,"l":7.7,"n":85,"o":7.749,"t":"2025-05-07T04:00:00Z","v":3018,"vw":7.713344},{"c":7.5101,"h":7.6162,"l":7.4,"n":77,"o":7.6162,"t":"2025-05-08T04:00:00Z","v":5138,"vw":7.488523},{"c":7.5203,"h":7.56,"l":7.425,"n":29,"o":7.51,"t":"2025-05-09T04:00:00Z","v":1873,"vw":7.521328},{"c":7.02,"h":7.18,"l":7,"n":299,"o":7,"t":"2025-05-12T04:00:00Z","v":49934,"vw":7.087481},{"c":6.93,"h":6.94,"l":6.89,"n":58,"o":6.93,"t":"2025-05-13T04:00:00Z","v":4810,"vw":6.925578},{"c":7.01,"h":7.06,"l":6.99,"n":38,"o":7.015,"t":"2025-05-14T04:00:00Z","v":1660,"vw":7.017083},{"c":6.87,"h":7.01,"l":6.86,"n":47,"o":7.01,"t":"2025-05-15T04:00:00Z","v":3905,"vw":6.891154},{"c":6.74,"h":6.86,"l":6.73,"n":173,"o":6.86,"t":"2025-05-16T04:00:00Z","v":21021,"vw":6.806976},{"c":6.6859,"h":6.88,"l":6.68,"n":63,"o":6.88,"t":"2025-05-19T04:00:00Z","v":5461,"vw":6.788655},{"c":6.72,"h":6.7698,"l":6.68,"n":71,"o":6.69,"t":"2025-05-20T04:00:00Z","v":7282,"vw":6.735503},{"c":6.95,"h":6.97,"l":6.7934,"n":185,"o":6.7934,"t":"2025-05-21T04:00:00Z","v":25895,"vw":6.91329},{"c":6.98,"h":7.04,"l":6.9099,"n":90,"o":7.04,"t":"2025-05-22T04:00:00Z","v":15762,"vw":6.997064},{"c":7.02,"h":7.1,"l":6.97,"n":48,"o":7.075,"t":"2025-05-23T04:00:00Z","v":2700,"vw":6.9998},{"c":6.7748,"h":6.84,"l":6.76,"n":37,"o":6.82,"t":"2025-05-27T04:00:00Z","v":3146,"vw":6.80414},{"c":6.84,"h":6.85,"l":6.74,"n":36,"o":6.74,"t":"2025-05-28T04:00:00Z","v":4158,"vw":6.786653},{"c":6.8426,"h":6.8497,"l":6.84,"n":21,"o":6.8497,"t":"2025-05-29T04:00:00Z","v":697,"vw":6.846192},{"c":6.8358,"h":6.92,"l":6.8,"n":83,"o":6.91,"t":"2025-05-30T04:00:00Z","v":6178,"vw":6.860441},{"c":6.8595,"h":6.935,"l":6.845,"n":78,"o":6.91,"t":"2025-06-02T04:00:00Z","v":5549,"vw":6.874551},{"c":6.7466,"h":6.86,"l":6.7466,"n":46,"o":6.86,"t":"2025-06-03T04:00:00Z","v":3392,"vw":6.805663},{"c":6.7346,"h":6.7346,"l":6.69,"n":40,"o":6.69,"t":"2025-06-04T04:00:00Z","v":5482,"vw":6.690955},{"c":6.765,"h":6.775,"l":6.715,"n":31,"o":6.775,"t":"2025-06-05T04:00:00Z","v":3581,"vw":6.759378},{"c":6.6359,"h":6.67,"l":6.59,"n":47,"o":6.59,"t":"2025-06-06T04:00:00Z","v":7130,"vw":6.613541},{"c":6.648,"h":6.66,"l":6.6,"n":18,"o":6.66,"t":"2025-06-09T04:00:00Z","v":674,"vw":6.641304},{"c":6.7197,"h":6.7197,"l":6.7,"n":17,"o":6.7,"t":"2025-06-10T04:00:00Z","v":509,"vw":6.708},{"c":6.7237,"h":6.76,"l":6.68,"n":60,"o":6.76,"t":"2025-06-11T04:00:00Z","v":1951,"vw":6.730961},{"c":13.5282,"h":13.6559,"l":13.5282,"n":42,"o":13.64,"t":"2025-06-12T04:00:00Z","v":1827,"vw":13.618398},{"c":13.7758,"h":13.81,"l":13.5599,"n":53,"o":13.63,"t":"2025-06-13T04:00:00Z","v":2404,"vw":13.665892},{"c":13.5712,"h":13.5712,"l":13.401,"n":38,"o":13.5486,"t":"2025-06-16T04:00:00Z","v":2830,"vw":13.482679},{"c":13.7655,"h":13.7655,"l":13.58,"n":28,"o":13.68,"t":"2025-06-17T04:00:00Z","v":1533,"vw":13.64607},{"c":13.8432,"h":13.8432,"l":13.6,"n":72,"o":13.6599,"t":"2025-06-18T04:00:00Z","v":4822,"vw":13.646605},{"c":13.83,"h":13.89,"l":13.62,"n":38,"o":13.84,"t":"2025-06-20T04:00:00Z","v":1975,"vw":13.827411},{"c":13.455,"h":13.78,"l":13.455,"n":19,"o":13.68,"t":"2025-06-23T04:00:00Z","v":989,"vw":13.650075},{"c":13.2276,"h":13.46,"l":13.22,"n":53,"o":13.22,"t":"2025-06-24T04:00:00Z","v":4147,"vw":13.337663},{"c":13.295,"h":13.54,"l":13.12,"n":29,"o":13.54,"t":"2025-06-25T04:00:00Z","v":4647,"vw":13.31019},{"c":13.001,"h":13.001,"l":13.001,"n":9,"o":13.001,"t":"2025-06-26T04:00:00Z","v":197,"vw":13.001},{"c":12.7599,"h":12.85,"l":12.64,"n":55,"o":12.82,"t":"2025-06-27T04:00:00Z","v":4850,"vw":12.713783},{"c":12.62,"h":12.84,"l":12.61,"n":32,"o":12.76,"t":"2025-06-30T04:00:00Z","v":1045,"vw":12.702333},{"c":12.5588,"h":12.69,"l":12.54,"n":44,"o":12.69,"t":"2025-07-01T04:00:00Z","v":858,"vw":12.616108},{"c":12.5431,"h":12.57,"l":12.5431,"n":28,"o":12.57,"t":"2025-07-02T04:00:00Z","v":764,"vw":12.565013},{"c":12.3578,"h":12.3586,"l":12.32,"n":40,"o":12.321,"t":"2025-07-03T04:00:00Z","v":1617,"vw":12.34606},{"c":12.4491,"h":12.4999,"l":12.28,"n":28,"o":12.28,"t":"2025-07-07T04:00:00Z","v":1920,"vw":12.453524},{"c":12.38,"h":12.4,"l":12.375,"n":26,"o":12.375,"t":"2025-07-08T04:00:00Z","v":804,"vw":12.3825},{"c":12.2524,"h":12.2524,"l":12.25,"n":15,"o":12.25,"t":"2025-07-09T04:00:00Z","v":519,"vw":12.25005},{"c":12.17,"h":12.19,"l":12.1,"n":179,"o":12.13,"t":"2025-07-10T04:00:00Z","v":31132,"vw":12.1695},{"c":12.24,"h":12.29,"l":12.2101,"n":43,"o":12.23,"t":"2025-07-11T04:00:00Z","v":3569,"vw":12.236791},{"c":12.1019,"h":12.22,"l":12.1019,"n":21,"o":12.22,"t":"2025-07-14T04:00:00Z","v":899,"vw":12.166154},{"c":12.2744,"h":12.2744,"l":12.1761,"n":11,"o":12.1761,"t":"2025-07-15T04:00:00Z","v":201,"vw":12.1761},{"c":12.2118,"h":12.5099,"l":12.2118,"n":22,"o":12.5099,"t":"2025-07-16T04:00:00Z","v":1636,"vw":12.348631},{"c":11.9876,"h":12.12,"l":11.9876,"n":30,"o":12.071,"t":"2025-07-17T04:00:00Z","v":1159,"vw":12.09157},{"c":12.09,"h":12.09,"l":12.06,"n":16,"o":12.06,"t":"2025-07-18T04:00:00Z","v":784,"vw":12.08},{"c":12.184,"h":12.184,"l":12,"n":30,"o":12,"t":"2025-07-21T04:00:00Z","v":2321,"vw":12.058342},{"c":12.1,"h":12.2,"l":12.07,"n":37,"o":12.17,"t":"2025-07-22T04:00:00Z","v":3978,"vw":12.117125},{"c":11.7126,"h":11.88,"l":11.69,"n":77,"o":11.87,"t":"2025-07-23T04:00:00Z","v":8672,"vw":11.744436},{"c":11.64,"h":12.2,"l":11.58,"n":72,"o":12.2,"t":"2025-07-24T04:00:00Z","v":6088,"vw":11.816559},{"c":11.5165,"h":11.66,"l":11.51,"n":28,"o":11.66,"t":"2025-07-25T04:00:00Z","v":786,"vw":11.592},{"c":11.5962,"h":11.5962,"l":11.56,"n":17,"o":11.56,"t":"2025-07-28T04:00:00Z","v":637,"vw":11.576667},{"c":11.8775,"h":11.8775,"l":11.8775,"n":12,"o":11.8775,"t":"2025-07-29T04:00:00Z","v":162,"vw":11.8775},{"c":11.9887,"h":12.05,"l":11.88,"n":27,"o":11.96,"t":"2025-07-30T04:00:00Z","v":800,"vw":11.947961},{"c":12.03,"h":12.03,"l":11.89,"n":44,"o":11.9,"t":"2025-07-31T04:00:00Z","v":3805,"vw":11.922515},{"c":12.3358,"h":13.51,"l":12.33,"n":77,"o":13.51,"t":"2025-08-01T04:00:00Z","v":6596,"vw":12.646282},{"c":12.1278,"h":12.32,"l":12.101,"n":105,"o":12.32,"t":"2025-08-04T04:00:00Z","v":9358,"vw":12.199517},{"c":12.1873,"h":12.27,"l":12.12,"n":27,"o":12.12,"t":"2025-08-05T04:00:00Z","v":1324,"vw":12.213942},{"c":12.1699,"h":12.21,"l":12.1699,"n":28,"o":12.21,"t":"2025-08-06T04:00:00Z","v":1588,"vw":12.21},{"c":12.2115,"h":12.33,"l":12.19,"n":138,"o":12.19,"t":"2025-08-07T04:00:00Z","v":20843,"vw":12.215923},{"c":12.12,"h":12.22,"l":12.12,"n":46,"o":12.19,"t":"2025-08-08T04:00:00Z","v":6244,"vw":12.144839},{"c":12.3068,"h":12.49,"l":12.27,"n":54,"o":12.49,"t":"2025-08-11T04:00:00Z","v":5187,"vw":12.326837},{"c":12.0375,"h":12.065,"l":12.0375,"n":30,"o":12.065,"t":"2025-08-12T04:00:00Z","v":1164,"vw":12.055316},{"c":11.9372,"h":12.2,"l":11.9372,"n":39,"o":12.1341,"t":"2025-08-13T04:00:00Z","v":2280,"vw":12.062958},{"c":12.1326,"h":12.14,"l":12.05,"n":66,"o":12.05,"t":"2025-08-14T04:00:00Z","v":3864,"vw":12.104937},{"c":12.2889,"h":12.29,"l":12.24,"n":30,"o":12.25,"t":"2025-08-15T04:00:00Z","v":1022,"vw":12.28},{"c":12.1774,"h":12.265,"l":12.1774,"n":18,"o":12.25,"t":"2025-08-18T04:00:00Z","v":859,"vw":12.237156},{"c":12.1696,"h":12.1799,"l":12.1696,"n":21,"o":12.1799,"t":"2025-08-19T04:00:00Z","v":608,"vw":12.1799},{"c":12.1594,"h":12.34,"l":12.1594,"n":36,"o":12.34,"t":"2025-08-20T04:00:00Z","v":1422,"vw":12.265},{"c":12.2527,"h":12.2527,"l":12.169,"n":24,"o":12.22,"t":"2025-08-21T04:00:00Z","v":861,"vw":12.202316},{"c":11.8756,"h":11.8756,"l":11.6814,"n":33,"o":11.72,"t":"2025-08-22T04:00:00Z","v":3026,"vw":11.762981},{"c":11.71,"h":12.4,"l":11.71,"n":40,"o":12.4,"t":"2025-08-25T04:00:00Z","v":5460,"vw":12.044122},{"c":11.87,"h":11.99,"l":11.87,"n":24,"o":11.99,"t":"2025-08-26T04:00:00Z","v":1106,"vw":11.9167},{"c":11.8564,"h":11.86,"l":11.82,"n":27,"o":11.83,"t":"2025-08-27T04:00:00Z","v":1030,"vw":11.833949},{"c":11.8281,"h":11.846,"l":11.8281,"n":12,"o":11.84,"t":"2025-08-28T04:00:00Z","v":624,"vw":11.842512},{"c":11.97,"h":12.1097,"l":11.83,"n":36,"o":11.83,"t":"2025-08-29T04:00:00Z","v":2517,"vw":12.021556},{"c":12.3065,"h":12.33,"l":12.3065,"n":23,"o":12.33,"t":"2025-09-02T04:00:00Z","v":2838,"vw":12.32995},{"c":12.4412,"h":12.5002,"l":12.4099,"n":42,"o":12.41,"t":"2025-09-03T04:00:00Z","v":2077,"vw":12.477778},{"c":12.1585,"h":12.37,"l":12.1585,"n":58,"o":12.37,"t":"2025-09-04T04:00:00Z","v":4212,"vw":12.272325},{"c":12.2508,"h":12.4349,"l":12.25,"n":31,"o":12.309,"t":"2025-09-05T04:00:00Z","v":1970,"vw":12.294637},{"c":12.2178,"h":12.4,"l":12.2,"n":100,"o":12.39,"t":"2025-09-08T04:00:00Z","v":16875,"vw":12.377854},{"c":12.35,"h":12.505,"l":12.35,"n":42,"o":12.365,"t":"2025-09-09T04:00:00Z","v":2233,"vw":12.418572},{"c":12.1935,"h":12.28,"l":12.19,"n":37,"o":12.19,"t":"2025-09-10T04:00:00Z","v":1791,"vw":12.253571},{"c":11.9581,"h":12.02,"l":11.88,"n":79,"o":11.89,"t":"2025-09-11T04:00:00Z","v":6256,"vw":11.904658},{"c":12.1483,"h":12.1483,"l":12.1483,"n":18,"o":12.1483,"t":"2025-09-12T04:00:00Z","v":342,"vw":12.1483},{"c":12.0651,"h":12.09,"l":12.0651,"n":34,"o":12.09,"t":"2025-09-15T04:00:00Z","v":5008,"vw":12.08995},{"c":12.1251,"h":12.185,"l":12.0502,"n":23,"o":12.0502,"t":"2025-09-16T04:00:00Z","v":1352,"vw":12.156776},{"c":12.2493,"h":12.2493,"l":12.225,"n":16,"o":12.225,"t":"2025-09-17T04:00:00Z","v":449,"vw":12.225},{"c":11.9892,"h":12.04,"l":11.9892,"n":37,"o":12.0205,"t":"2025-09-18T04:00:00Z","v":2403,"vw":12.012619},{"c":11.934,"h":12.029,"l":11.9,"n":22,"o":11.99,"t":"2025-09-19T04:00:00Z","v":711,"vw":11.960217},{"c":11.8562,"h":12.025,"l":11.8499,"n":31,"o":12.025,"t":"2025-09-22T04:00:00Z","v":976,"vw":11.932587},{"c":11.8689,"h":11.8689,"l":11.8689,"n":9,"o":11.8689,"t":"2025-09-23T04:00:00Z","v":68,"vw":11.8689},{"c":11.8266,"h":11.8266,"l":11.78,"n":20,"o":11.78,"t":"2025-09-24T04:00:00Z","v":421,"vw":11.78005},{"c":12.0008,"h":12.0008,"l":12.0008,"n":18,"o":12.0008,"t":"2025-09-25T04:00:00Z","v":72,"vw":12.0008},{"c":11.7913,"h":11.869,"l":11.7844,"n":73,"o":11.7844,"t":"2025-09-26T04:00:00Z","v":5571,"vw":11.839006},{"c":11.7366,"h":11.8,"l":11.6903,"n":72,"o":11.71,"t":"2025-09-29T04:00:00Z","v":7565,"vw":11.749142},{"c":11.538,"h":12.1,"l":11.538,"n":102,"o":12.1,"t":"2025-09-30T04:00:00Z","v":23968,"vw":11.703972},{"c":11.6073,"h":11.68,"l":11.58,"n":144,"o":11.62,"t":"2025-10-01T04:00:00Z","v":29638,"vw":11.611958},{"c":11.5625,"h":11.6559,"l":11.5,"n":25,"o":11.5,"t":"2025-10-02T04:00:00Z","v":800,"vw":11.614713},{"c":11.5317,"h":11.5317,"l":11.4065,"n":22,"o":11.4065,"t":"2025-10-03T04:00:00Z","v":445,"vw":11.41237},{"c":11.4233,"h":11.49,"l":11.4233,"n":49,"o":11.49,"t":"2025-10-06T04:00:00Z","v":2070,"vw":11.451045},{"c":11.5615,"h":11.5615,"l":11.435,"n":25,"o":11.435,"t":"2025-10-07T04:00:00Z","v":1684,"vw":11.464186},{"c":11.3701,"h":11.3899,"l":11.3701,"n":43,"o":11.3899,"t":"2025-10-08T04:00:00Z","v":563,"vw":11.3899},{"c":11.7104,"h":11.7104,"l":11.3,"n":53,"o":11.3,"t":"2025-10-09T04:00:00Z","v":4884,"vw":11.590933},{"c":12.225,"h":12.225,"l":11.61,"n":62,"o":11.61,"t":"2025-10-10T04:00:00Z","v":2854,"vw":11.99752},{"c":11.9812,"h":12.0568,"l":11.92,"n":36,"o":12.0287,"t":"2025-10-13T04:00:00Z","v":1796,"vw":12.009351},{"c":11.6972,"h":11.88,"l":11.64,"n":84,"o":11.875,"t":"2025-10-14T04:00:00Z","v":3611,"vw":11.751316},{"c":11.8198,"h":11.905,"l":11.55,"n":79,"o":11.55,"t":"2025-10-15T04:00:00Z","v":5180,"vw":11.7902},{"c":11.9713,"h":12.09,"l":11.7,"n":78,"o":11.7,"t":"2025-10-16T04:00:00Z","v":12271,"vw":11.889623},{"c":11.93,"h":12.06,"l":11.93,"n":28,"o":11.99,"t":"2025-10-17T04:00:00Z","v":2156,"vw":11.986818},{"c":11.661,"h":11.7508,"l":11.66,"n":57,"o":11.7501,"t":"2025-10-20T04:00:00Z","v":4782,"vw":11.723237},{"c":11.455,"h":11.455,"l":11.41,"n":72,"o":11.41,"t":"2025-10-21T04:00:00Z","v":1449,"vw":11.41},{"c":11.7724,"h":11.8199,"l":11.4301,"n":35,"o":11.4301,"t":"2025-10-22T04:00:00Z","v":2732,"vw":11.568383},{"c":11.4906,"h":11.66,"l":11.4906,"n":41,"o":11.66,"t":"2025-10-23T04:00:00Z","v":2890,"vw":11.576534},{"c":11.4641,"h":11.4641,"l":11.4335,"n":22,"o":11.4335,"t":"2025-10-24T04:00:00Z","v":516,"vw":11.4335},{"c":11.3812,"h":11.4344,"l":11.31,"n":87,"o":11.35,"t":"2025-10-27T04:00:00Z","v":7977,"vw":11.373499},{"c":11.5016,"h":11.5016,"l":11.3,"n":29,"o":11.32,"t":"2025-10-28T04:00:00Z","v":2717,"vw":11.340424},{"c":11.4721,"h":11.54,"l":11.34,"n":37,"o":11.45,"t":"2025-10-29T04:00:00Z","v":2240,"vw":11.454715},{"c":11.5222,"h":11.54,"l":11.2071,"n":170,"o":11.331,"t":"2025-10-30T04:00:00Z","v":10160,"vw":11.290394},{"c":11.4426,"h":11.58,"l":11.38,"n":192,"o":11.45,"t":"2025-10-31T04:00:00Z","v":9095,"vw":11.49516},{"c":11.5639,"h":11.69,"l":11.5335,"n":42,"o":11.63,"t":"2025-11-03T05:00:00Z","v":4443,"vw":11.62938},{"c":11.87,"h":11.89,"l":11.83,"n":41,"o":11.88,"t":"2025-11-04T05:00:00Z","v":3664,"vw":11.861321},{"c":11.7387,"h":11.86,"l":11.65,"n":93,"o":11.86,"t":"2025-11-05T05:00:00Z","v":6511,"vw":11.683957},{"c":11.8252,"h":11.87,"l":11.75,"n":20,"o":11.8335,"t":"2025-11-06T05:00:00Z","v":758,"vw":11.814273},{"c":11.75,"h":12,"l":11.74,"n":46,"o":11.98,"t":"2025-11-07T05:00:00Z","v":5255,"vw":11.922352},{"c":11.6144,"h":11.85,"l":11.61,"n":41,"o":11.65,"t":"2025-11-10T05:00:00Z","v":2536,"vw":11.707235},{"c":11.6186,"h":11.72,"l":11.59,"n":37,"o":11.72,"t":"2025-11-11T05:00:00Z","v":2901,"vw":11.649952},{"c":11.6006,"h":11.6006,"l":11.51,"n":16,"o":11.51,"t":"2025-11-12T05:00:00Z","v":358,"vw":11.51},{"c":11.969,"h":11.969,"l":11.8,"n":31,"o":11.8,"t":"2025-11-13T05:00:00Z","v":1014,"vw":11.841307},{"c":11.9781,"h":12.57,"l":11.86,"n":43,"o":12.57,"t":"2025-11-14T05:00:00Z","v":2311,"vw":12.259179},{"c":12.214,"h":12.25,"l":11.9999,"n":46,"o":12.09,"t":"2025-11-17T05:00:00Z","v":3479,"vw":12.145065},{"c":12.3073,"h":12.43,"l":12.2101,"n":51,"o":12.43,"t":"2025-11-18T05:00:00Z","v":2671,"vw":12.286173},{"c":12.232,"h":12.31,"l":12.19,"n":31,"o":12.31,"t":"2025-11-19T05:00:00Z","v":1450,"vw":12.280346},{"c":12.6502,"h":12.69,"l":11.64,"n":164,"o":11.64,"t":"2025-11-20T05:00:00Z","v":30656,"vw":12.500523},{"c":12.01,"h":12.66,"l":12.01,"n":159,"o":12.54,"t":"2025-11-21T05:00:00Z","v":32955,"vw":12.444345},{"c":12.261,"h":12.3,"l":12.22,"n":65,"o":12.3,"t":"2025-11-24T05:00:00Z","v":4941,"vw":12.261098},{"c":11.9828,"h":12.1701,"l":11.96,"n":65,"o":12.17,"t":"2025-11-25T05:00:00Z","v":3829,"vw":12.079505},{"c":11.8419,"h":11.8672,"l":11.74,"n":55,"o":11.8672,"t":"2025-11-26T05:00:00Z","v":4691,"vw":11.76843},{"c":11.725,"h":11.8192,"l":11.725,"n":15,"o":11.8192,"t":"2025-11-28T05:00:00Z","v":173,"vw":11.8192},{"c":12.0848,"h":12.085,"l":11.85,"n":50,"o":11.91,"t":"2025-12-01T05:00:00Z","v":2627,"vw":11.910124},{"c":11.8594,"h":11.8594,"l":11.8594,"n":15,"o":11.8594,"t":"2025-12-02T05:00:00Z","v":183,"vw":11.8594},{"c":11.6608,"h":11.745,"l":11.6608,"n":24,"o":11.745,"t":"2025-12-03T05:00:00Z","v":909,"vw":11.715},{"c":11.5483,"h":11.62,"l":11.47,"n":27,"o":11.6,"t":"2025-12-04T05:00:00Z","v":5019,"vw":11.587788},{"c":11.6234,"h":11.6234,"l":11.6234,"n":12,"o":11.6234,"t":"2025-12-05T05:00:00Z","v":63,"vw":11.6234},{"c":11.66,"h":11.6735,"l":11.565,"n":44,"o":11.65,"t":"2025-12-08T05:00:00Z","v":4044,"vw":11.65898},{"c":11.8115,"h":11.8115,"l":11.4,"n":46,"o":11.5815,"t":"2025-12-09T05:00:00Z","v":4600,"vw":11.680105},{"c":11.383,"h":11.63,"l":11.383,"n":37,"o":11.63,"t":"2025-12-10T05:00:00Z","v":3378,"vw":11.536319},{"c":11.1601,"h":11.68,"l":11.14,"n":49,"o":11.68,"t":"2025-12-11T05:00:00Z","v":6038,"vw":11.272541},{"c":11.23,"h":11.33,"l":11.1,"n":84,"o":11.16,"t":"2025-12-12T05:00:00Z","v":15248,"vw":11.202653},{"c":11.2597,"h":11.3,"l":11.12,"n":57,"o":11.12,"t":"2025-12-15T05:00:00Z","v":14002,"vw":11.20395},{"c":11.3923,"h":11.4705,"l":11.31,"n":25,"o":11.32,"t":"2025-12-16T05:00:00Z","v":738,"vw":11.391425},{"c":11.787,"h":11.787,"l":11.39,"n":44,"o":11.4,"t":"2025-12-17T05:00:00Z","v":3274,"vw":11.590879},{"c":11.6089,"h":11.62,"l":11.44,"n":45,"o":11.5,"t":"2025-12-18T05:00:00Z","v":3784,"vw":11.502226},{"c":11.4253,"h":11.53,"l":11.3979,"n":30,"o":11.53,"t":"2025-12-19T05:00:00Z","v":2405,"vw":11.434246},{"c":11.17,"h":11.22,"l":11.17,"n":30,"o":11.22,"t":"2025-12-22T05:00:00Z","v":2831,"vw":11.186278},{"c":11.1896,"h":11.225,"l":11.17,"n":37,"o":11.18,"t":"2025-12-23T05:00:00Z","v":3054,"vw":11.202952},{"c":10.9705,"h":11.1,"l":10.96,"n":48,"o":11.1,"t":"2025-12-24T05:00:00Z","v":5376,"vw":10.983357},{"c":11.0258,"h":11.055,"l":10.98,"n":26,"o":10.98,"t":"2025-12-26T05:00:00Z","v":3500,"vw":11.032849},{"c":11.0839,"h":11.16,"l":11.0839,"n":22,"o":11.16,"t":"2025-12-29T05:00:00Z","v":789,"vw":11.124534},{"c":11.141,"h":11.141,"l":11.06,"n":13,"o":11.06,"t":"2025-12-30T05:00:00Z","v":693,"vw":11.106937},{"c":11.3223,"h":11.3223,"l":11.21,"n":40,"o":11.21,"t":"2025-12-31T05:00:00Z","v":3193,"vw":11.227636},{"c":10.9593,"h":11.236,"l":10.9593,"n":75,"o":11.236,"t":"2026-01-02T05:00:00Z","v":5207,"vw":11.037328},{"c":10.6803,"h":10.89,"l":10.62,"n":94,"o":10.89,"t":"2026-01-05T05:00:00Z","v":9561,"vw":10.676609},{"c":10.39,"h":10.72,"l":10.39,"n":107,"o":10.71,"t":"2026-01-06T05:00:00Z","v":10172,"vw":10.464184},{"c":10.77,"h":10.7799,"l":10.37,"n":173,"o":10.37,"t":"2026-01-07T05:00:00Z","v":19671,"vw":10.637415},{"c":10.6,"h":10.74,"l":10.58,"n":24,"o":10.74,"t":"2026-01-08T05:00:00Z","v":1731,"vw":10.624934},{"c":10.37,"h":10.51,"l":10.36,"n":55,"o":10.51,"t":"2026-01-09T05:00:00Z","v":7618,"vw":10.452603},{"c":10.25,"h":10.5,"l":10.25,"n":42,"o":10.5,"t":"2026-01-12T05:00:00Z","v":1188,"vw":10.443478},{"c":10.1459,"h":10.15,"l":10.13,"n":20,"o":10.15,"t":"2026-01-13T05:00:00Z","v":435,"vw":10.14},{"c":10.1188,"h":10.255,"l":9.85,"n":31,"o":9.85,"t":"2026-01-14T05:00:00Z","v":1062,"vw":10.144535},{"c":9.9312,"h":9.9399,"l":9.91,"n":29,"o":9.91,"t":"2026-01-15T05:00:00Z","v":1401,"vw":9.935576},{"c":9.7977,"h":10.21,"l":9.6,"n":112,"o":9.92,"t":"2026-01-16T05:00:00Z","v":7959,"vw":9.783465},{"c":10.1977,"h":10.63,"l":9.9838,"n":61,"o":10.63,"t":"2026-01-20T05:00:00Z","v":4916,"vw":10.267341},{"c":9.8569,"h":10.13,"l":9.82,"n":101,"o":10.04,"t":"2026-01-21T05:00:00Z","v":15244,"vw":9.991762},{"c":9.9586,"h":9.9586,"l":9.8897,"n":28,"o":9.8897,"t":"2026-01-22T05:00:00Z","v":1025,"vw":9.917561},{"c":10.1281,"h":10.18,"l":9.965,"n":28,"o":10,"t":"2026-01-23T05:00:00Z","v":1618,"vw":10.023171},{"c":10.11,"h":10.2,"l":10.0901,"n":67,"o":10.2,"t":"2026-01-26T05:00:00Z","v":12491,"vw":10.141274},{"c":10.0179,"h":10.03,"l":9.98,"n":27,"o":10.01,"t":"2026-01-27T05:00:00Z","v":2947,"vw":9.989835},{"c":10.1247,"h":10.2009,"l":10.08,"n":30,"o":10.2009,"t":"2026-01-28T05:00:00Z","v":1276,"vw":10.11878},{"c":9.86,"h":10.1035,"l":9.86,"n":82,"o":9.9117,"t":"2026-01-29T05:00:00Z","v":9427,"vw":9.985126},{"c":9.9816,"h":10.15,"l":9.93,"n":57,"o":9.9705,"t":"2026-01-30T05:00:00Z","v":10126,"vw":10.11381},{"c":9.71,"h":10.04,"l":9.71,"n":110,"o":10.04,"t":"2026-02-02T05:00:00Z","v":18973,"vw":9.81714},{"c":9.5702,"h":9.81,"l":9.461,"n":137,"o":9.81,"t":"2026-02-03T05:00:00Z","v":9994,"vw":9.590798},{"c":9.5211,"h":9.675,"l":9.37,"n":99,"o":9.4,"t":"2026-02-04T05:00:00Z","v":8860,"vw":9.507314},{"c":9.6566,"h":9.715,"l":9.58,"n":122,"o":9.69,"t":"2026-02-05T05:00:00Z","v":8216,"vw":9.65048},{"c":9.09,"h":10.39,"l":9.09,"n":404,"o":10.39,"t":"2026-02-06T05:00:00Z","v":359675,"vw":9.351118},{"c":9.039,"h":9.1,"l":9.01,"n":85,"o":9.1,"t":"2026-02-09T05:00:00Z","v":3887,"vw":9.052317},{"c":9.0233,"h":9.05,"l":8.955,"n":64,"o":9.05,"t":"2026-02-10T05:00:00Z","v":4336,"vw":8.978584},{"c":8.9367,"h":9.01,"l":8.73,"n":213,"o":8.9,"t":"2026-02-11T05:00:00Z","v":55502,"vw":8.870523},{"c":9.18,"h":9.18,"l":8.64,"n":92,"o":8.81,"t":"2026-02-12T05:00:00Z","v":16666,"vw":8.952182},{"c":9.02,"h":9.17,"l":8.9202,"n":67,"o":9.17,"t":"2026-02-13T05:00:00Z","v":5472,"vw":9.016721},{"c":8.9284,"h":9.2,"l":8.845,"n":100,"o":9.2,"t":"2026-02-17T05:00:00Z","v":11072,"vw":9.000708},{"c":8.9096,"h":8.99,"l":8.85,"n":70,"o":8.9,"t":"2026-02-18T05:00:00Z","v":11735,"vw":8.918139},{"c":8.8112,"h":8.9,"l":8.76,"n":93,"o":8.9,"t":"2026-02-19T05:00:00Z","v":6500,"vw":8.819847},{"c":8.7192,"h":8.855,"l":8.64,"n":64,"o":8.855,"t":"2026-02-20T05:00:00Z","v":9275,"vw":8.746566},{"c":8.9672,"h":8.985,"l":8.775,"n":110,"o":8.775,"t":"2026-02-23T05:00:00Z","v":41800,"vw":8.909828},{"c":8.7339,"h":8.97,"l":8.71,"n":70,"o":8.92,"t":"2026-02-24T05:00:00Z","v":7075,"vw":8.808489},{"c":8.8696,"h":8.93,"l":8.7005,"n":40,"o":8.7005,"t":"2026-02-25T05:00:00Z","v":3166,"vw":8.861434},{"c":8.7707,"h":8.98,"l":8.74,"n":67,"o":8.75,"t":"2026-02-26T05:00:00Z","v":6682,"vw":8.816463},{"c":8.7485,"h":8.9003,"l":8.7485,"n":46,"o":8.88,"t":"2026-02-27T05:00:00Z","v":7267,"vw":8.885491},{"c":8.59,"h":8.89,"l":8.505,"n":233,"o":8.89,"t":"2026-03-02T05:00:00Z","v":65207,"vw":8.677695},{"c":8.87,"h":9.15,"l":8.82,"n":533,"o":8.91,"t":"2026-03-03T05:00:00Z","v":90169,"vw":8.943624},{"c":8.82,"h":8.965,"l":8.79,"n":231,"o":8.885,"t":"2026-03-04T05:00:00Z","v":44802,"vw":8.860671},{"c":9.28,"h":9.43,"l":8.9202,"n":498,"o":8.9202,"t":"2026-03-05T05:00:00Z","v":117209,"vw":9.248645},{"c":9.44,"h":9.63,"l":9.4144,"n":165,"o":9.5707,"t":"2026-03-06T05:00:00Z","v":45217,"vw":9.530291},{"c":9.38,"h":9.889,"l":9.38,"n":260,"o":9.79,"t":"2026-03-09T04:00:00Z","v":113216,"vw":9.825848},{"c":9.48,"h":9.48,"l":9.2005,"n":158,"o":9.32,"t":"2026-03-10T04:00:00Z","v":36370,"vw":9.323518},{"c":9.5265,"h":9.645,"l":9.465,"n":152,"o":9.58,"t":"2026-03-11T04:00:00Z","v":30878,"vw":9.540316},{"c":10.015,"h":10.015,"l":9.66,"n":241,"o":9.66,"t":"2026-03-12T04:00:00Z","v":35771,"vw":9.85378},{"c":10.11,"h":10.18,"l":9.835,"n":164,"o":9.95,"t":"2026-03-13T04:00:00Z","v":28821,"vw":10.055252},{"c":9.9002,"h":9.99,"l":9.801,"n":80,"o":9.99,"t":"2026-03-16T04:00:00Z","v":9813,"vw":9.912253},{"c":9.8601,"h":9.9797,"l":9.78,"n":62,"o":9.8,"t":"2026-03-17T04:00:00Z","v":6347,"vw":9.849722},{"c":10.04,"h":10.04,"l":9.805,"n":166,"o":9.97,"t":"2026-03-18T04:00:00Z","v":23649,"vw":9.90402},{"c":10.1771,"h":10.38,"l":10.082,"n":293,"o":10.25,"t":"2026-03-19T04:00:00Z","v":39786,"vw":10.309356},{"c":10.51,"h":10.65,"l":10.14,"n":162,"o":10.27,"t":"2026-03-20T04:00:00Z","v":19926,"vw":10.51788},{"c":10.2,"h":10.25,"l":9.83,"n":173,"o":10.06,"t":"2026-03-23T04:00:00Z","v":32258,"vw":9.996967},{"c":10.1338,"h":10.4799,"l":10.07,"n":189,"o":10.4799,"t":"2026-03-24T04:00:00Z","v":94312,"vw":10.209561},{"c":9.94,"h":9.98,"l":9.845,"n":100,"o":9.87,"t":"2026-03-25T04:00:00Z","v":8571,"vw":9.92009},{"c":10.4421,"h":10.45,"l":10.041,"n":304,"o":10.08,"t":"2026-03-26T04:00:00Z","v":73923,"vw":10.329328},{"c":10.68,"h":10.74,"l":10.45,"n":312,"o":10.55,"t":"2026-03-27T04:00:00Z","v":63185,"vw":10.62918},{"c":11.07,"h":11.1199,"l":10.61,"n":123,"o":10.61,"t":"2026-03-30T04:00:00Z","v":27442,"vw":10.989471},{"c":10.41,"h":10.88,"l":10.31,"n":252,"o":10.88,"t":"2026-03-31T04:00:00Z","v":64158,"vw":10.576423},{"c":9.9745,"h":10.1165,"l":9.87,"n":165,"o":10.06,"t":"2026-04-01T04:00:00Z","v":38404,"vw":10.016684},{"c":9.88,"h":10.385,"l":9.88,"n":325,"o":10.349,"t":"2026-04-02T04:00:00Z","v":37988,"vw":10.104661},{"c":9.97,"h":10.17,"l":9.97,"n":68,"o":10.06,"t":"2026-04-06T04:00:00Z","v":12765,"vw":10.094534},{"c":10.0399,"h":10.2,"l":10.01,"n":119,"o":10.18,"t":"2026-04-07T04:00:00Z","v":14996,"vw":10.096489},{"c":9.26,"h":9.43,"l":9.11,"n":152,"o":9.34,"t":"2026-04-08T04:00:00Z","v":45678,"vw":9.249836},{"c":9.0904,"h":9.29,"l":9.01,"n":105,"o":9.29,"t":"2026-04-09T04:00:00Z","v":21345,"vw":9.196744},{"c":9.16,"h":9.18,"l":9.07,"n":34,"o":9.07,"t":"2026-04-10T04:00:00Z","v":4352,"vw":9.133078},{"c":9.06,"h":9.28,"l":9.02,"n":142,"o":9.28,"t":"2026-04-13T04:00:00Z","v":16608,"vw":9.181403},{"c":8.97,"h":9.05,"l":8.91,"n":121,"o":8.93,"t":"2026-04-14T04:00:00Z","v":13819,"vw":8.953848},{"c":9.22,"h":9.32,"l":8.95,"n":58,"o":8.95,"t":"2026-04-15T04:00:00Z","v":6502,"vw":9.199144},{"c":9.3028,"h":9.32,"l":9.135,"n":41,"o":9.135,"t":"2026-04-16T04:00:00Z","v":7000,"vw":9.255637},{"c":8.969,"h":9.0999,"l":8.82,"n":117,"o":9.0999,"t":"2026-04-17T04:00:00Z","v":23023,"vw":8.940333},{"c":8.937,"h":9.055,"l":8.93,"n":28,"o":9.055,"t":"2026-04-20T04:00:00Z","v":3222,"vw":9.005179},{"c":9.1839,"h":9.23,"l":8.86,"n":46,"o":8.86,"t":"2026-04-21T04:00:00Z","v":4976,"vw":9.144526},{"c":9.21,"h":9.2797,"l":9.0701,"n":61,"o":9.08,"t":"2026-04-22T04:00:00Z","v":7371,"vw":9.2499},{"c":8.91,"h":9.14,"l":8.812,"n":89,"o":9.14,"t":"2026-04-23T04:00:00Z","v":13915,"vw":8.940347},{"c":9.06,"h":9.13,"l":9.02,"n":68,"o":9.13,"t":"2026-04-24T04:00:00Z","v":6089,"vw":9.081096},{"c":9.07,"h":9.134,"l":9.065,"n":33,"o":9.08,"t":"2026-04-27T04:00:00Z","v":3739,"vw":9.105543},{"c":9.26,"h":9.41,"l":9.18,"n":52,"o":9.2,"t":"2026-04-28T04:00:00Z","v":5737,"vw":9.273743},{"c":9.375,"h":9.375,"l":9.225,"n":29,"o":9.27,"t":"2026-04-29T04:00:00Z","v":1181,"vw":9.302301},{"c":8.8412,"h":9.1,"l":8.8412,"n":132,"o":9.099,"t":"2026-04-30T04:00:00Z","v":15444,"vw":9.009252},{"c":8.9966,"h":9.02,"l":8.865,"n":89,"o":8.865,"t":"2026-05-01T04:00:00Z","v":12546,"vw":8.970265},{"c":9.2157,"h":9.25,"l":9,"n":84,"o":9.11,"t":"2026-05-04T04:00:00Z","v":13237,"vw":9.143682},{"c":9.0699,"h":9.08,"l":9.035,"n":26,"o":9.08,"t":"2026-05-05T04:00:00Z","v":532,"vw":9.056858},{"c":8.5699,"h":8.78,"l":8.5699,"n":62,"o":8.7,"t":"2026-05-06T04:00:00Z","v":17669,"vw":8.679095},{"c":8.89,"h":8.9299,"l":8.46,"n":39,"o":8.46,"t":"2026-05-07T04:00:00Z","v":3826,"vw":8.744742},{"c":8.9741,"h":8.9741,"l":8.84,"n":34,"o":8.84,"t":"2026-05-08T04:00:00Z","v":2803,"vw":8.866232},{"c":8.7733,"h":8.91,"l":8.7733,"n":34,"o":8.89,"t":"2026-05-11T04:00:00Z","v":3912,"vw":8.885746},{"c":8.8296,"h":9.06,"l":8.78,"n":42,"o":9.0199,"t":"2026-05-12T04:00:00Z","v":7615,"vw":8.952857},{"c":8.9195,"h":9,"l":8.8,"n":61,"o":8.8,"t":"2026-05-13T04:00:00Z","v":2606,"vw":8.944378},{"c":8.8576,"h":8.97,"l":8.8405,"n":39,"o":8.86,"t":"2026-05-14T04:00:00Z","v":6931,"vw":8.875619},{"c":9.1683,"h":9.2,"l":9.05,"n":80,"o":9.08,"t":"2026-05-15T04:00:00Z","v":7397,"vw":9.108444},{"c":9.2587,"h":9.44,"l":9.16,"n":79,"o":9.2,"t":"2026-05-18T04:00:00Z","v":11445,"vw":9.276249},{"c":9.467,"h":9.54,"l":9.3113,"n":77,"o":9.445,"t":"2026-05-19T04:00:00Z","v":27610,"vw":9.465585},{"c":9.2481,"h":9.459,"l":9.1601,"n":62,"o":9.459,"t":"2026-05-20T04:00:00Z","v":33957,"vw":9.222035},{"c":9.2528,"h":9.32,"l":9.22,"n":38,"o":9.28,"t":"2026-05-21T04:00:00Z","v":2221,"vw":9.281925},{"c":8.91,"h":9.23,"l":8.91,"n":110,"o":9.12,"t":"2026-05-22T04:00:00Z","v":11738,"vw":9.072628},{"c":8.83,"h":8.92,"l":8.83,"n":54,"o":8.92,"t":"2026-05-26T04:00:00Z","v":3127,"vw":8.868341},{"c":8.855,"h":8.885,"l":8.77,"n":51,"o":8.77,"t":"2026-05-27T04:00:00Z","v":5827,"vw":8.797652},{"c":17.8593,"h":17.93,"l":17.8,"n":33,"o":17.93,"t":"2026-05-28T04:00:00Z","v":3140,"vw":17.870962},{"c":18.006,"h":18.05,"l":17.855,"n":71,"o":17.9,"t":"2026-05-29T04:00:00Z","v":4364,"vw":17.983263},{"c":18.1122,"h":18.53,"l":18.09,"n":24,"o":18.27,"t":"2026-06-01T04:00:00Z","v":2486,"vw":18.381562},{"c":17.7922,"h":18.79,"l":17.7922,"n":20,"o":18.79,"t":"2026-06-02T04:00:00Z","v":2843,"vw":18.044549},{"c":17.778,"h":17.778,"l":17.48,"n":34,"o":17.48,"t":"2026-06-03T04:00:00Z","v":62942,"vw":17.482366},{"c":17.4082,"h":17.685,"l":17.4082,"n":9,"o":17.52,"t":"2026-06-04T04:00:00Z","v":810,"vw":17.549754},{"c":17.7653,"h":17.855,"l":17.405,"n":23,"o":17.41,"t":"2026-06-05T04:00:00Z","v":3451,"vw":17.537006},{"c":17.9096,"h":17.9096,"l":17.49,"n":51,"o":17.51,"t":"2026-06-08T04:00:00Z","v":64832,"vw":17.620011},{"c":17.5211,"h":18.1399,"l":17.5211,"n":15,"o":17.535,"t":"2026-06-09T04:00:00Z","v":801,"vw":17.734478},{"c":18.76,"h":18.76,"l":18.1599,"n":48,"o":18.1599,"t":"2026-06-10T04:00:00Z","v":3752,"vw":18.517795},{"c":17.5694,"h":18.55,"l":17.42,"n":32,"o":18.55,"t":"2026-06-11T04:00:00Z","v":2106,"vw":17.781381},{"c":17.336,"h":17.48,"l":17.27,"n":26,"o":17.27,"t":"2026-06-12T04:00:00Z","v":4342,"vw":17.407704},{"c":16.8477,"h":16.85,"l":16.57,"n":30,"o":16.625,"t":"2026-06-15T04:00:00Z","v":3983,"vw":16.743155},{"c":16.5771,"h":16.5771,"l":16.5389,"n":14,"o":16.5389,"t":"2026-06-16T04:00:00Z","v":404,"vw":16.5389},{"c":16.6755,"h":16.6755,"l":16.245,"n":14,"o":16.6,"t":"2026-06-17T04:00:00Z","v":1238,"vw":16.454286},{"c":16.3998,"h":16.3998,"l":15.97,"n":18,"o":15.97,"t":"2026-06-18T04:00:00Z","v":361,"vw":15.97},{"c":16.2051,"h":16.2499,"l":16.2051,"n":53,"o":16.21,"t":"2026-06-22T04:00:00Z","v":983,"vw":16.221006},{"c":16.8634,"h":16.895,"l":16.725,"n":32,"o":16.75,"t":"2026-06-23T04:00:00Z","v":1248,"vw":16.766654},{"c":16.3412,"h":16.5399,"l":16.17,"n":47,"o":16.17,"t":"2026-06-24T04:00:00Z","v":2292,"vw":16.260369},{"c":15.6913,"h":15.7094,"l":15.2501,"n":103,"o":15.7094,"t":"2026-06-25T04:00:00Z","v":4464,"vw":15.609539},{"c":16.1386,"h":18,"l":15.95,"n":56,"o":17.25,"t":"2026-06-26T04:00:00Z","v":2513,"vw":16.111761},{"c":15.9081,"h":16.3,"l":15.9081,"n":32,"o":16.3,"t":"2026-06-29T04:00:00Z","v":913,"vw":16.229815},{"c":15.4414,"h":15.62,"l":15.4414,"n":47,"o":15.62,"t":"2026-06-30T04:00:00Z","v":342,"vw":15.62},{"c":15.7528,"h":15.7528,"l":15.6,"n":36,"o":15.6,"t":"2026-07-01T04:00:00Z","v":398,"vw":15.6},{"c":15.7047,"h":15.94,"l":15.4419,"n":60,"o":15.5714,"t":"2026-07-02T04:00:00Z","v":4291,"vw":15.654598},{"c":15.4542,"h":15.5286,"l":15.4489,"n":35,"o":15.4489,"t":"2026-07-06T04:00:00Z","v":1721,"vw":15.49004},{"c":15.9506,"h":16.23,"l":15.9205,"n":61,"o":16.05,"t":"2026-07-07T04:00:00Z","v":4751,"vw":16.085149},{"c":16.3011,"h":16.53,"l":16.25,"n":44,"o":16.38,"t":"2026-07-08T04:00:00Z","v":2331,"vw":16.420738},{"c":16.226,"h":16.49,"l":15.98,"n":75,"o":16.49,"t":"2026-07-09T04:00:00Z","v":4219,"vw":16.177582},{"c":16.0156,"h":16.0156,"l":15.95,"n":19,"o":15.95,"t":"2026-07-10T04:00:00Z","v":571,"vw":15.95},{"c":16.2936,"h":16.34,"l":16.27,"n":26,"o":16.34,"t":"2026-07-13T04:00:00Z","v":352,"vw":16.305},{"c":16.3178,"h":16.38,"l":16.15,"n":32,"o":16.15,"t":"2026-07-14T04:00:00Z","v":1343,"vw":16.312314},{"c":16.4137,"h":16.4137,"l":16.4137,"n":37,"o":16.4137,"t":"2026-07-15T04:00:00Z","v":279,"vw":16.4137},{"c":16.3782,"h":16.3782,"l":16.3782,"n":21,"o":16.3782,"t":"2026-07-16T04:00:00Z","v":119,"vw":16.3782},{"c":16.5186,"h":16.5683,"l":16.5186,"n":33,"o":16.5683,"t":"2026-07-17T04:00:00Z","v":358,"vw":16.5683},{"c":16.7785,"h":16.9,"l":16.31,"n":65,"o":16.31,"t":"2026-07-20T04:00:00Z","v":2214,"vw":16.694005},{"c":16.6759,"h":16.6759,"l":16.44,"n":39,"o":16.6,"t":"2026-07-21T04:00:00Z","v":2904,"vw":16.482513},{"c":16.624,"h":16.92,"l":16.52,"n":29,"o":16.92,"t":"2026-07-22T04:00:00Z","v":987,"vw":16.692327},{"c":16.1028,"h":16.5,"l":15.94,"n":59,"o":16.5,"t":"2026-07-23T04:00:00Z","v":5270,"vw":16.137277},{"c":15.9881,"h":16.04,"l":15.87,"n":70,"o":15.925,"t":"2026-07-24T04:00:00Z","v":4088,"vw":15.937808},{"c":15.8744,"h":15.88,"l":15.8744,"n":48,"o":15.88,"t":"2026-07-27T04:00:00Z","v":471,"vw":15.88},{"c":15.9731,"h":15.9731,"l":15.96,"n":28,"o":15.96,"t":"2026-07-28T04:00:00Z","v":258,"vw":15.96},{"c":17.0274,"h":17.0334,"l":16.5399,"n":99,"o":16.54,"t":"2026-07-29T04:00:00Z","v":2510,"vw":16.80277},{"c":16.6424,"h":17.075,"l":16.63,"n":61,"o":16.85,"t":"2026-07-30T04:00:00Z","v":4884,"vw":16.847485},{"c":16.41,"h":16.41,"l":16.41,"n":26,"o":16.41,"t":"2026-07-31T04:00:00Z","v":289,"vw":16.41},{"c":15.8168,"h":16.031,"l":15.8168,"n":39,"o":15.95,"t":"2026-08-03T04:00:00Z","v":1613,"vw":15.998534},{"c":15.2581,"h":15.34,"l":15.25,"n":33,"o":15.25,"t":"2026-08-04T04:00:00Z","v":817,"vw":15.3122},{"c":15.2596,"h":15.2596,"l":15.05,"n":53,"o":15.05,"t":"2026-08-05T04:00:00Z","v":1703,"vw":15.178468},{"c":15.5698,"h":15.5698,"l":15.1,"n":63,"o":15.1,"t":"2026-08-06T04:00:00Z","v":7216,"vw":15.300787},{"c":15.5074,"h":15.555,"l":15.455,"n":37,"o":15.555,"t":"2026-08-07T04:00:00Z","v":1600,"vw":15.519667},{"c":15.6171,"h":15.6171,"l":15.41,"n":73,"o":15.41,"t":"2026-08-10T04:00:00Z","v":2775,"vw":15.475559},{"c":15.38,"h":15.47,"l":15.37,"n":137,"o":15.37,"t":"2026-08-11T04:00:00Z","v":18069,"vw":15.41511},{"c":15.3893,"h":15.3893,"l":15.17,"n":80,"o":15.17,"t":"2026-08-12T04:00:00Z","v":1248,"vw":15.305308},{"c":15.4052,"h":15.5,"l":15.4,"n":237,"o":15.425,"t":"2026-08-13T04:00:00Z","v":1093,"vw":15.448265},{"c":15.2991,"h":15.349,"l":15.2901,"n":85,"o":15.349,"t":"2026-08-14T04:00:00Z","v":2376,"vw":15.317236},{"c":15.3121,"h":15.97,"l":15.195,"n":86,"o":15.97,"t":"2026-08-17T04:00:00Z","v":6435,"vw":15.467316},{"c":15.7692,"h":15.7692,"l":15.6,"n":35,"o":15.6,"t":"2026-08-18T04:00:00Z","v":1095,"vw":15.60931},{"c":16.1139,"h":16.1139,"l":15.96,"n":33,"o":16.02,"t":"2026-08-19T04:00:00Z","v":1516,"vw":16.004741},{"c":16.4712,"h":16.4712,"l":16.16,"n":23,"o":16.17,"t":"2026-08-20T04:00:00Z","v":668,"vw":16.262},{"c":16.3794,"h":16.3794,"l":16.32,"n":29,"o":16.335,"t":"2026-08-21T04:00:00Z","v":769,"vw":16.327902},{"c":16.6321,"h":16.72,"l":16.6321,"n":44,"o":16.72,"t":"2026-08-24T04:00:00Z","v":1095,"vw":16.707466},{"c":16.7257,"h":16.7599,"l":16.29,"n":35,"o":16.43,"t":"2026-08-25T04:00:00Z","v":1425,"vw":16.593674},{"c":16.3502,"h":16.54,"l":16.3502,"n":106,"o":16.54,"t":"2026-08-26T04:00:00Z","v":1621,"vw":16.405201},{"c":16.6612,"h":16.75,"l":16.53,"n":32,"o":16.53,"t":"2026-08-27T04:00:00Z","v":2352,"vw":16.62163},{"c":16.9818,"h":17.1,"l":16.65,"n":261,"o":17.1,"t":"2026-08-28T04:00:00Z","v":2297,"vw":16.910274},{"c":17.3596,"h":17.395,"l":17.31,"n":53,"o":17.32,"t":"2026-08-31T04:00:00Z","v":4386,"vw":17.382759},{"c":17.85,"h":17.96,"l":17.45,"n":53,"o":17.45,"t":"2026-09-01T04:00:00Z","v":2022,"vw":17.788469},{"c":17.8658,"h":17.93,"l":17.78,"n":40,"o":17.78,"t":"2026-09-02T04:00:00Z","v":1999,"vw":17.819202},{"c":17.5256,"h":17.85,"l":17.5256,"n":49,"o":17.85,"t":"2026-09-03T04:00:00Z","v":841,"vw":17.656361},{"c":17.3806,"h":17.4699,"l":17.351,"n":45,"o":17.37,"t":"2026-09-04T04:00:00Z","v":1705,"vw":17.40413},{"c":17.58,"h":17.58,"l":17.38,"n":175,"o":17.5,"t":"2026-09-08T04:00:00Z","v":12525,"vw":17.43191},{"c":18.0782,"h":18.08,"l":17.865,"n":89,"o":17.88,"t":"2026-09-09T04:00:00Z","v":3429,"vw":17.991701},{"c":18.3615,"h":18.78,"l":18.2,"n":71,"o":18.78,"t":"2026-09-10T04:00:00Z","v":6114,"vw":18.449821},{"c":17.9646,"h":18.07,"l":17.81,"n":104,"o":17.9599,"t":"2026-09-11T04:00:00Z","v":7940,"vw":17.966117},{"c":18.4813,"h":18.88,"l":18.44,"n":108,"o":18.88,"t":"2026-09-14T04:00:00Z","v":10145,"vw":18.546625},{"c":18.78,"h":18.78,"l":18.63,"n":132,"o":18.7,"t":"2026-09-15T04:00:00Z","v":6626,"vw":18.715744},{"c":18.77,"h":18.92,"l":18.47,"n":96,"o":18.659,"t":"2026-09-16T04:00:00Z","v":4241,"vw":18.6776},{"c":18.6752,"h":18.89,"l":18.34,"n":216,"o":18.89,"t":"2026-09-17T04:00:00Z","v":18423,"vw":18.666471},{"c":18.5507,"h":18.92,"l":18.52,"n":141,"o":18.92,"t":"2026-09-18T04:00:00Z","v":15614,"vw":18.677915},{"c":18.41,"h":18.7099,"l":18.26,"n":188,"o":18.43,"t":"2026-09-21T04:00:00Z","v":15519,"vw":18.39242},{"c":18.3214,"h":18.59,"l":18.3214,"n":67,"o":18.38,"t":"2026-09-22T04:00:00Z","v":2608,"vw":18.52266},{"c":18.2586,"h":18.362,"l":18.105,"n":85,"o":18.17,"t":"2026-09-23T04:00:00Z","v":4518,"vw":18.228744},{"c":18.5205,"h":18.65,"l":18.4,"n":93,"o":18.575,"t":"2026-09-24T04:00:00Z","v":5921,"vw":18.489038},{"c":18.2002,"h":18.41,"l":18.11,"n":112,"o":18.3,"t":"2026-09-25T04:00:00Z","v":8483,"vw":18.259698},{"c":18.5811,"h":18.62,"l":18.38,"n":96,"o":18.39,"t":"2026-09-28T04:00:00Z","v":5870,"vw":18.505822},{"c":18.4864,"h":18.65,"l":18.445,"n":105,"o":18.53,"t":"2026-09-29T04:00:00Z","v":6972,"vw":18.553133},{"c":18.9029,"h":18.92,"l":18.58,"n":151,"o":18.62,"t":"2026-09-30T04:00:00Z","v":10578,"vw":18.679999},{"c":18.5736,"h":19.08,"l":18.57,"n":121,"o":19.075,"t":"2026-10-01T04:00:00Z","v":10173,"vw":18.948646},{"c":18.302,"h":18.52,"l":18.15,"n":110,"o":18.23,"t":"2026-10-02T04:00:00Z","v":11541,"vw":18.227345},{"c":18.31,"h":18.31,"l":18.17,"n":120,"o":18.25,"t":"2026-10-05T04:00:00Z","v":10319,"vw":18.255663},{"c":17.9845,"h":18.09,"l":17.855,"n":77,"o":18,"t":"2026-10-06T04:00:00Z","v":4599,"vw":17.976144},{"c":18.7944,"h":18.82,"l":18.425,"n":222,"o":18.425,"t":"2026-10-07T04:00:00Z","v":15140,"vw":18.725771},{"c":18.5533,"h":19,"l":18.47,"n":101,"o":18.85,"t":"2026-10-08T04:00:00Z","v":3519,"vw":18.791355},{"c":18.5069,"h":19.11,"l":18.43,"n":183,"o":18.68,"t":"2026-10-09T04:00:00Z","v":11990,"vw":18.504477},{"c":18.5211,"h":18.56,"l":18.37,"n":124,"o":18.42,"t":"2026-10-12T04:00:00Z","v":7161,"vw":18.515246},{"c":18.642,"h":18.89,"l":18.6,"n":87,"o":18.6,"t":"2026-10-13T04:00:00Z","v":2639,"vw":18.764898},{"c":19.031,"h":19.29,"l":18.77,"n":250,"o":18.99,"t":"2026-10-14T04:00:00Z","v":39408,"vw":19.161992},{"c":18.8166,"h":19.47,"l":18.81,"n":700,"o":19.3,"t":"2026-10-15T04:00:00Z","v":315922,"vw":19.267683},{"c":18.8742,"h":18.999,"l":18.44,"n":102,"o":18.671,"t":"2026-10-16T04:00:00Z","v":4774,"vw":18.677565},{"c":19.0704,"h":19.0704,"l":18.83,"n":165,"o":18.88,"t":"2026-10-19T04:00:00Z","v":9609,"vw":18.976702},{"c":18.98,"h":19.23,"l":18.97,"n":158,"o":19.23,"t":"2026-10-20T04:00:00Z","v":17801,"vw":19.035654},{"c":18.7401,"h":18.87,"l":18.67,"n":97,"o":18.715,"t":"2026-10-21T04:00:00Z","v":3778,"vw":18.757264},{"c":19.1,"h":19.4499,"l":18.96,"n":163,"o":18.985,"t":"2026-10-22T04:00:00Z","v":11579,"vw":19.251459}],"volatilityBars":[{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-09-22T14:00:00Z","v":200,"vw":18.38},{"c":18.5899,"h":18.59,"l":18.5899,"n":3,"o":18.59,"t":"2026-09-22T14:45:00Z","v":1162,"vw":18.58995},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-22T15:30:00Z","v":300,"vw":18.51},{"c":18.3701,"h":18.3701,"l":18.3701,"n":2,"o":18.3701,"t":"2026-09-22T16:00:00Z","v":130,"vw":18.3701},{"c":18.37,"h":18.37,"l":18.37,"n":8,"o":18.37,"t":"2026-09-22T19:30:00Z","v":255,"vw":18.37},{"c":18.345,"h":18.345,"l":18.345,"n":1,"o":18.345,"t":"2026-09-22T19:45:00Z","v":129,"vw":18.345},{"c":18.32,"h":18.362,"l":18.17,"n":7,"o":18.17,"t":"2026-09-23T13:30:00Z","v":1114,"vw":18.335405},{"c":18.2699,"h":18.27,"l":18.2699,"n":2,"o":18.27,"t":"2026-09-23T13:45:00Z","v":200,"vw":18.26995},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-09-23T14:00:00Z","v":503,"vw":18.2},{"c":18.105,"h":18.105,"l":18.105,"n":1,"o":18.105,"t":"2026-09-23T14:30:00Z","v":129,"vw":18.105},{"c":18.15,"h":18.16,"l":18.15,"n":4,"o":18.16,"t":"2026-09-23T14:45:00Z","v":450,"vw":18.155},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-23T16:15:00Z","v":100,"vw":18.18},{"c":18.145,"h":18.145,"l":18.145,"n":2,"o":18.145,"t":"2026-09-23T16:30:00Z","v":276,"vw":18.145},{"c":18.145,"h":18.145,"l":18.145,"n":1,"o":18.145,"t":"2026-09-23T18:00:00Z","v":200,"vw":18.145},{"c":18.135,"h":18.135,"l":18.135,"n":1,"o":18.135,"t":"2026-09-23T18:15:00Z","v":300,"vw":18.135},{"c":18.225,"h":18.24,"l":18.225,"n":3,"o":18.24,"t":"2026-09-23T18:45:00Z","v":800,"vw":18.236213},{"c":18.575,"h":18.575,"l":18.575,"n":3,"o":18.575,"t":"2026-09-24T13:30:00Z","v":277,"vw":18.575},{"c":18.555,"h":18.555,"l":18.555,"n":1,"o":18.555,"t":"2026-09-24T13:45:00Z","v":100,"vw":18.555},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-09-24T15:00:00Z","v":108,"vw":18.58},{"c":18.65,"h":18.65,"l":18.64,"n":5,"o":18.64,"t":"2026-09-24T16:00:00Z","v":264,"vw":18.643831},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-09-24T16:15:00Z","v":100,"vw":18.49},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-09-24T17:00:00Z","v":121,"vw":18.4},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-24T18:00:00Z","v":100,"vw":18.52},{"c":18.4502,"h":18.4502,"l":18.45,"n":2,"o":18.45,"t":"2026-09-24T18:45:00Z","v":2692,"vw":18.4501},{"c":18.4801,"h":18.4801,"l":18.48,"n":3,"o":18.48,"t":"2026-09-24T19:30:00Z","v":235,"vw":18.48005},{"c":18.52,"h":18.53,"l":18.52,"n":11,"o":18.52,"t":"2026-09-24T19:45:00Z","v":1025,"vw":18.521},{"c":18.2101,"h":18.385,"l":18.2101,"n":5,"o":18.3,"t":"2026-09-25T13:30:00Z","v":1504,"vw":18.299021},{"c":18.305,"h":18.305,"l":18.305,"n":1,"o":18.305,"t":"2026-09-25T13:45:00Z","v":200,"vw":18.305},{"c":18.41,"h":18.41,"l":18.41,"n":3,"o":18.41,"t":"2026-09-25T14:15:00Z","v":109,"vw":18.41},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-09-25T14:30:00Z","v":200,"vw":18.39},{"c":18.38,"h":18.385,"l":18.38,"n":4,"o":18.385,"t":"2026-09-25T14:45:00Z","v":354,"vw":18.383333},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-09-25T15:45:00Z","v":100,"vw":18.35},{"c":18.11,"h":18.13,"l":18.11,"n":12,"o":18.12,"t":"2026-09-25T16:30:00Z","v":1071,"vw":18.116667},{"c":18.2786,"h":18.2786,"l":18.2786,"n":1,"o":18.2786,"t":"2026-09-25T17:00:00Z","v":300,"vw":18.2786},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-09-25T17:45:00Z","v":100,"vw":18.23},{"c":18.2483,"h":18.28,"l":18.245,"n":16,"o":18.245,"t":"2026-09-25T18:15:00Z","v":3200,"vw":18.250253},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-09-25T18:30:00Z","v":100,"vw":18.27},{"c":18.28,"h":18.28,"l":18.28,"n":4,"o":18.28,"t":"2026-09-25T18:45:00Z","v":220,"vw":18.28},{"c":18.2299,"h":18.28,"l":18.2299,"n":2,"o":18.28,"t":"2026-09-25T19:30:00Z","v":240,"vw":18.250775},{"c":18.3901,"h":18.3901,"l":18.39,"n":2,"o":18.39,"t":"2026-09-28T14:30:00Z","v":262,"vw":18.39005},{"c":18.6101,"h":18.6101,"l":18.61,"n":3,"o":18.61,"t":"2026-09-28T15:30:00Z","v":605,"vw":18.61005},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-09-28T15:45:00Z","v":219,"vw":18.62},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-09-28T16:15:00Z","v":1341,"vw":18.38},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-09-28T17:00:00Z","v":100,"vw":18.45},{"c":18.57,"h":18.58,"l":18.57,"n":5,"o":18.58,"t":"2026-09-28T19:15:00Z","v":500,"vw":18.57796},{"c":18.565,"h":18.62,"l":18.56,"n":11,"o":18.565,"t":"2026-09-28T19:30:00Z","v":1178,"vw":18.571652},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-09-28T19:45:00Z","v":125,"vw":18.58},{"c":18.53,"h":18.53,"l":18.53,"n":3,"o":18.53,"t":"2026-09-29T13:30:00Z","v":500,"vw":18.53},{"c":18.445,"h":18.495,"l":18.445,"n":5,"o":18.495,"t":"2026-09-29T14:15:00Z","v":809,"vw":18.477494},{"c":18.515,"h":18.515,"l":18.515,"n":1,"o":18.515,"t":"2026-09-29T14:30:00Z","v":200,"vw":18.515},{"c":18.5401,"h":18.5401,"l":18.5401,"n":1,"o":18.5401,"t":"2026-09-29T15:45:00Z","v":165,"vw":18.5401},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-09-29T16:45:00Z","v":100,"vw":18.62},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-09-29T17:00:00Z","v":218,"vw":18.65},{"c":18.62,"h":18.63,"l":18.61,"n":19,"o":18.62,"t":"2026-09-29T17:15:00Z","v":1694,"vw":18.623087},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-29T17:30:00Z","v":161,"vw":18.58},{"c":18.55,"h":18.58,"l":18.55,"n":4,"o":18.58,"t":"2026-09-29T17:45:00Z","v":526,"vw":18.557143},{"c":18.56,"h":18.56,"l":18.56,"n":10,"o":18.56,"t":"2026-09-29T18:15:00Z","v":865,"vw":18.56},{"c":18.505,"h":18.505,"l":18.5,"n":2,"o":18.5,"t":"2026-09-29T18:45:00Z","v":800,"vw":18.501875},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-09-29T19:45:00Z","v":125,"vw":18.48},{"c":18.62,"h":18.62,"l":18.62,"n":51,"o":18.62,"t":"2026-09-30T14:00:00Z","v":5482,"vw":18.62},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-30T15:00:00Z","v":100,"vw":18.58},{"c":18.68,"h":18.68,"l":18.61,"n":3,"o":18.61,"t":"2026-09-30T15:15:00Z","v":840,"vw":18.661429},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-09-30T15:30:00Z","v":199,"vw":18.7},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-09-30T16:00:00Z","v":106,"vw":18.69},{"c":18.75,"h":18.75,"l":18.745,"n":2,"o":18.745,"t":"2026-09-30T17:30:00Z","v":655,"vw":18.749084},{"c":18.8298,"h":18.8298,"l":18.8298,"n":1,"o":18.8298,"t":"2026-09-30T18:30:00Z","v":550,"vw":18.8298},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-09-30T18:45:00Z","v":100,"vw":18.82},{"c":18.79,"h":18.83,"l":18.79,"n":10,"o":18.83,"t":"2026-09-30T19:15:00Z","v":1435,"vw":18.80246},{"c":18.92,"h":18.92,"l":18.92,"n":3,"o":18.92,"t":"2026-09-30T19:45:00Z","v":157,"vw":18.92},{"c":18.99,"h":19.08,"l":18.99,"n":26,"o":19.075,"t":"2026-10-01T15:15:00Z","v":4987,"vw":19.061244},{"c":18.91,"h":18.91,"l":18.9,"n":4,"o":18.9,"t":"2026-10-01T15:30:00Z","v":903,"vw":18.901156},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-01T15:45:00Z","v":1580,"vw":18.92},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-01T16:45:00Z","v":200,"vw":18.82},{"c":18.57,"h":18.62,"l":18.57,"n":20,"o":18.6,"t":"2026-10-01T19:45:00Z","v":1466,"vw":18.592278},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-01T20:45:00Z","v":200,"vw":18.6},{"c":18.57,"h":18.57,"l":18.57,"n":2,"o":18.57,"t":"2026-10-02T11:30:00Z","v":500,"vw":18.57},{"c":18.205,"h":18.23,"l":18.18,"n":10,"o":18.23,"t":"2026-10-02T13:30:00Z","v":5355,"vw":18.209891},{"c":18.48,"h":18.48,"l":18.15,"n":16,"o":18.15,"t":"2026-10-02T13:45:00Z","v":2500,"vw":18.165},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-02T14:00:00Z","v":200,"vw":18.52},{"c":18.4799,"h":18.4799,"l":18.43,"n":2,"o":18.43,"t":"2026-10-02T14:15:00Z","v":210,"vw":18.456138},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-02T15:15:00Z","v":100,"vw":18.42},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-02T16:30:00Z","v":100,"vw":18.33},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-02T17:15:00Z","v":100,"vw":18.38},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-02T18:15:00Z","v":100,"vw":18.32},{"c":18.34,"h":18.34,"l":18.34,"n":3,"o":18.34,"t":"2026-10-02T18:45:00Z","v":129,"vw":18.34},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-02T19:00:00Z","v":100,"vw":18.32},{"c":18.275,"h":18.275,"l":18.25,"n":5,"o":18.25,"t":"2026-10-02T19:30:00Z","v":812,"vw":18.267143},{"c":18.3,"h":18.3,"l":18.28,"n":8,"o":18.28,"t":"2026-10-02T19:45:00Z","v":515,"vw":18.293333},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-05T16:00:00Z","v":100,"vw":18.25},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-05T16:45:00Z","v":100,"vw":18.17},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-05T17:15:00Z","v":115,"vw":18.24},{"c":18.23,"h":18.24,"l":18.23,"n":4,"o":18.24,"t":"2026-10-05T18:45:00Z","v":613,"vw":18.238288},{"c":18.235,"h":18.24,"l":18.22,"n":20,"o":18.24,"t":"2026-10-05T19:30:00Z","v":5457,"vw":18.23811},{"c":18.31,"h":18.31,"l":18.27,"n":40,"o":18.27,"t":"2026-10-05T19:45:00Z","v":3328,"vw":18.293324},{"c":18,"h":18,"l":18,"n":8,"o":18,"t":"2026-10-06T13:30:00Z","v":554,"vw":18},{"c":18.09,"h":18.09,"l":18.09,"n":7,"o":18.09,"t":"2026-10-06T14:15:00Z","v":1477,"vw":18.09},{"c":17.875,"h":17.875,"l":17.87,"n":2,"o":17.87,"t":"2026-10-06T15:45:00Z","v":720,"vw":17.872396},{"c":17.855,"h":17.86,"l":17.855,"n":3,"o":17.86,"t":"2026-10-06T16:00:00Z","v":505,"vw":17.857247},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-06T16:30:00Z","v":100,"vw":17.86},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-06T16:45:00Z","v":203,"vw":17.89},{"c":17.9199,"h":17.92,"l":17.9199,"n":4,"o":17.92,"t":"2026-10-06T17:00:00Z","v":212,"vw":17.91995},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-06T17:30:00Z","v":100,"vw":17.86},{"c":18.051,"h":18.051,"l":18.051,"n":2,"o":18.051,"t":"2026-10-06T19:45:00Z","v":126,"vw":18.051},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-07T11:00:00Z","v":500,"vw":17.98},{"c":18.425,"h":18.425,"l":18.425,"n":5,"o":18.425,"t":"2026-10-07T13:30:00Z","v":325,"vw":18.425},{"c":18.695,"h":18.695,"l":18.519,"n":7,"o":18.519,"t":"2026-10-07T13:45:00Z","v":897,"vw":18.576169},{"c":18.7101,"h":18.7101,"l":18.7101,"n":4,"o":18.7101,"t":"2026-10-07T14:00:00Z","v":268,"vw":18.7101},{"c":18.73,"h":18.73,"l":18.695,"n":6,"o":18.695,"t":"2026-10-07T14:15:00Z","v":600,"vw":18.72387},{"c":18.795,"h":18.82,"l":18.795,"n":3,"o":18.82,"t":"2026-10-07T15:45:00Z","v":525,"vw":18.800263},{"c":18.715,"h":18.715,"l":18.71,"n":4,"o":18.71,"t":"2026-10-07T16:30:00Z","v":213,"vw":18.71263},{"c":18.7,"h":18.7,"l":18.685,"n":2,"o":18.685,"t":"2026-10-07T17:00:00Z","v":1650,"vw":18.686364},{"c":18.7,"h":18.7,"l":18.7,"n":10,"o":18.7,"t":"2026-10-07T18:15:00Z","v":703,"vw":18.7},{"c":18.73,"h":18.754,"l":18.73,"n":5,"o":18.745,"t":"2026-10-07T18:30:00Z","v":800,"vw":18.7435},{"c":18.719,"h":18.719,"l":18.719,"n":1,"o":18.719,"t":"2026-10-07T19:00:00Z","v":345,"vw":18.719},{"c":18.7699,"h":18.7699,"l":18.7699,"n":1,"o":18.7699,"t":"2026-10-07T19:15:00Z","v":801,"vw":18.7699},{"c":18.73,"h":18.73,"l":18.725,"n":6,"o":18.725,"t":"2026-10-07T19:30:00Z","v":1100,"vw":18.726364},{"c":18.81,"h":18.81,"l":18.775,"n":77,"o":18.78,"t":"2026-10-07T19:45:00Z","v":5004,"vw":18.783173},{"c":18.87,"h":18.87,"l":18.85,"n":2,"o":18.85,"t":"2026-10-08T13:45:00Z","v":320,"vw":18.86},{"c":18.78,"h":18.78,"l":18.78,"n":5,"o":18.78,"t":"2026-10-08T14:15:00Z","v":227,"vw":18.78},{"c":18.71,"h":18.71,"l":18.71,"n":2,"o":18.71,"t":"2026-10-08T16:15:00Z","v":115,"vw":18.71},{"c":18.9999,"h":19,"l":18.9999,"n":3,"o":19,"t":"2026-10-08T17:00:00Z","v":325,"vw":18.99995},{"c":18.7699,"h":18.8098,"l":18.767,"n":11,"o":18.77,"t":"2026-10-08T18:00:00Z","v":1164,"vw":18.780291},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-08T18:15:00Z","v":150,"vw":18.7},{"c":18.68,"h":18.68,"l":18.68,"n":3,"o":18.68,"t":"2026-10-08T19:15:00Z","v":235,"vw":18.68},{"c":18.47,"h":18.47,"l":18.47,"n":11,"o":18.47,"t":"2026-10-08T19:45:00Z","v":211,"vw":18.47},{"c":18.65,"h":18.68,"l":18.65,"n":10,"o":18.68,"t":"2026-10-09T13:45:00Z","v":899,"vw":18.665375},{"c":18.63,"h":18.63,"l":18.61,"n":6,"o":18.615,"t":"2026-10-09T14:15:00Z","v":562,"vw":18.618},{"c":18.452,"h":18.5001,"l":18.452,"n":3,"o":18.5001,"t":"2026-10-09T15:00:00Z","v":1040,"vw":18.474658},{"c":18.51,"h":18.51,"l":18.4996,"n":2,"o":18.4996,"t":"2026-10-09T15:30:00Z","v":416,"vw":18.503275},{"c":18.5197,"h":18.5197,"l":18.5197,"n":1,"o":18.5197,"t":"2026-10-09T15:45:00Z","v":275,"vw":18.5197},{"c":18.535,"h":18.54,"l":18.535,"n":3,"o":18.54,"t":"2026-10-09T16:45:00Z","v":767,"vw":18.536305},{"c":18.485,"h":18.485,"l":18.485,"n":2,"o":18.485,"t":"2026-10-09T18:00:00Z","v":174,"vw":18.485},{"c":18.4502,"h":18.4502,"l":18.4307,"n":8,"o":18.4307,"t":"2026-10-09T19:00:00Z","v":1487,"vw":18.445357},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-09T19:15:00Z","v":200,"vw":18.46},{"c":18.51,"h":19.11,"l":18.43,"n":106,"o":18.43,"t":"2026-10-09T19:45:00Z","v":5752,"vw":18.483984},{"c":18.42,"h":18.42,"l":18.42,"n":4,"o":18.42,"t":"2026-10-12T14:15:00Z","v":153,"vw":18.42},{"c":18.37,"h":18.37,"l":18.37,"n":2,"o":18.37,"t":"2026-10-12T15:45:00Z","v":240,"vw":18.37},{"c":18.4301,"h":18.44,"l":18.4301,"n":5,"o":18.44,"t":"2026-10-12T16:45:00Z","v":371,"vw":18.435454},{"c":18.5399,"h":18.5399,"l":18.5399,"n":2,"o":18.5399,"t":"2026-10-12T19:00:00Z","v":372,"vw":18.5399},{"c":18.54,"h":18.54,"l":18.537,"n":2,"o":18.537,"t":"2026-10-12T19:30:00Z","v":800,"vw":18.5385},{"c":18.52,"h":18.56,"l":18.5196,"n":84,"o":18.52,"t":"2026-10-12T19:45:00Z","v":4845,"vw":18.526099},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-13T13:30:00Z","v":251,"vw":18.6},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-13T16:30:00Z","v":200,"vw":18.89},{"c":18.88,"h":18.89,"l":18.88,"n":8,"o":18.89,"t":"2026-10-13T17:15:00Z","v":730,"vw":18.8883},{"c":18.6802,"h":18.6802,"l":18.68,"n":4,"o":18.68,"t":"2026-10-13T19:00:00Z","v":680,"vw":18.680085},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-14T13:30:00Z","v":200,"vw":18.99},{"c":18.8,"h":18.8,"l":18.77,"n":4,"o":18.77,"t":"2026-10-14T13:45:00Z","v":700,"vw":18.787157},{"c":19.1981,"h":19.1981,"l":19.1981,"n":1,"o":19.1981,"t":"2026-10-14T16:15:00Z","v":100,"vw":19.1981},{"c":19.105,"h":19.11,"l":19.105,"n":6,"o":19.11,"t":"2026-10-14T16:30:00Z","v":379,"vw":19.108279},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-14T16:45:00Z","v":100,"vw":19.13},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-14T17:15:00Z","v":200,"vw":19.13},{"c":19.24,"h":19.24,"l":19.23,"n":3,"o":19.23,"t":"2026-10-14T17:45:00Z","v":300,"vw":19.233333},{"c":19.27,"h":19.29,"l":19.26,"n":70,"o":19.29,"t":"2026-10-14T18:00:00Z","v":7487,"vw":19.277183},{"c":19.215,"h":19.215,"l":19.215,"n":1,"o":19.215,"t":"2026-10-14T18:15:00Z","v":150,"vw":19.215},{"c":19.195,"h":19.2124,"l":19.195,"n":3,"o":19.2124,"t":"2026-10-14T18:30:00Z","v":1321,"vw":19.201863},{"c":19.16,"h":19.1801,"l":19.16,"n":4,"o":19.18,"t":"2026-10-14T18:45:00Z","v":22811,"vw":19.160517},{"c":19.015,"h":19.015,"l":19.015,"n":1,"o":19.015,"t":"2026-10-14T19:30:00Z","v":400,"vw":19.015},{"c":19.0201,"h":19.035,"l":19.01,"n":81,"o":19.035,"t":"2026-10-14T19:45:00Z","v":4547,"vw":19.023982},{"c":19.28,"h":19.3,"l":19.28,"n":221,"o":19.3,"t":"2026-10-15T13:30:00Z","v":65274,"vw":19.2802},{"c":19.46,"h":19.47,"l":19.25,"n":200,"o":19.28,"t":"2026-10-15T13:45:00Z","v":223242,"vw":19.289214},{"c":19.355,"h":19.39,"l":19.355,"n":2,"o":19.39,"t":"2026-10-15T14:00:00Z","v":467,"vw":19.367516},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-15T14:45:00Z","v":100,"vw":19.16},{"c":19.125,"h":19.125,"l":19.09,"n":4,"o":19.09,"t":"2026-10-15T15:00:00Z","v":476,"vw":19.099474},{"c":19.03,"h":19.03,"l":19,"n":9,"o":19,"t":"2026-10-15T15:15:00Z","v":1371,"vw":19.021882},{"c":19.04,"h":19.07,"l":19.04,"n":18,"o":19.06,"t":"2026-10-15T15:30:00Z","v":2523,"vw":19.06684},{"c":19.07,"h":19.1,"l":19.06,"n":28,"o":19.06,"t":"2026-10-15T15:45:00Z","v":4672,"vw":19.078261},{"c":19.1,"h":19.1,"l":19.07,"n":35,"o":19.07,"t":"2026-10-15T16:00:00Z","v":4530,"vw":19.09},{"c":19.1,"h":19.1,"l":19.1,"n":18,"o":19.1,"t":"2026-10-15T16:15:00Z","v":3409,"vw":19.1},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-15T16:45:00Z","v":170,"vw":19.09},{"c":19.0399,"h":19.05,"l":19.0399,"n":14,"o":19.05,"t":"2026-10-15T17:45:00Z","v":2070,"vw":19.045064},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-15T19:00:00Z","v":1000,"vw":18.98},{"c":18.825,"h":18.8301,"l":18.81,"n":8,"o":18.8301,"t":"2026-10-15T19:30:00Z","v":1232,"vw":18.818719},{"c":18.855,"h":18.885,"l":18.855,"n":62,"o":18.885,"t":"2026-10-15T19:45:00Z","v":3791,"vw":18.869338},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-15T20:30:00Z","v":100,"vw":18.86},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-15T21:00:00Z","v":100,"vw":18.86},{"c":18.7,"h":18.745,"l":18.671,"n":9,"o":18.671,"t":"2026-10-16T13:30:00Z","v":753,"vw":18.700211},{"c":18.4401,"h":18.4401,"l":18.44,"n":6,"o":18.44,"t":"2026-10-16T14:30:00Z","v":1582,"vw":18.44005},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-16T15:00:00Z","v":100,"vw":18.52},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-16T16:30:00Z","v":175,"vw":18.78},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-16T17:15:00Z","v":200,"vw":18.92},{"c":18.999,"h":18.999,"l":18.9199,"n":8,"o":18.92,"t":"2026-10-16T19:00:00Z","v":719,"vw":18.93526},{"c":18.8202,"h":18.87,"l":18.82,"n":10,"o":18.87,"t":"2026-10-16T19:45:00Z","v":845,"vw":18.85588},{"c":19.0094,"h":19.0094,"l":18.88,"n":7,"o":18.88,"t":"2026-10-19T13:30:00Z","v":992,"vw":18.934373},{"c":18.8301,"h":18.8301,"l":18.83,"n":7,"o":18.83,"t":"2026-10-19T15:45:00Z","v":668,"vw":18.83005},{"c":18.9699,"h":18.9699,"l":18.9699,"n":1,"o":18.9699,"t":"2026-10-19T16:00:00Z","v":121,"vw":18.9699},{"c":18.955,"h":18.955,"l":18.955,"n":1,"o":18.955,"t":"2026-10-19T16:30:00Z","v":124,"vw":18.955},{"c":18.9601,"h":18.9601,"l":18.96,"n":6,"o":18.96,"t":"2026-10-19T18:15:00Z","v":2515,"vw":18.960048},{"c":18.97,"h":18.97,"l":18.97,"n":6,"o":18.97,"t":"2026-10-19T19:00:00Z","v":344,"vw":18.97},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-19T19:15:00Z","v":100,"vw":18.93},{"c":19.07,"h":19.0703,"l":19.03,"n":59,"o":19.06,"t":"2026-10-19T19:45:00Z","v":3511,"vw":19.041378},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-20T13:45:00Z","v":133,"vw":19.23},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-20T14:15:00Z","v":124,"vw":18.97},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-20T16:00:00Z","v":240,"vw":19.13},{"c":19.21,"h":19.21,"l":19.21,"n":6,"o":19.21,"t":"2026-10-20T17:00:00Z","v":1154,"vw":19.21},{"c":19.12,"h":19.12,"l":19.12,"n":20,"o":19.12,"t":"2026-10-20T19:30:00Z","v":2000,"vw":19.12},{"c":19.06,"h":19.106,"l":19.03,"n":61,"o":19.106,"t":"2026-10-20T19:45:00Z","v":4043,"vw":19.074502},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-20T20:00:00Z","v":9224,"vw":18.98},{"c":18.715,"h":18.715,"l":18.715,"n":2,"o":18.715,"t":"2026-10-21T13:30:00Z","v":127,"vw":18.715},{"c":18.67,"h":18.7,"l":18.67,"n":4,"o":18.7,"t":"2026-10-21T17:30:00Z","v":811,"vw":18.677974},{"c":18.87,"h":18.87,"l":18.87,"n":3,"o":18.87,"t":"2026-10-21T19:00:00Z","v":380,"vw":18.87},{"c":18.79,"h":18.79,"l":18.74,"n":20,"o":18.74,"t":"2026-10-21T19:45:00Z","v":1706,"vw":18.772527},{"c":19,"h":19.006,"l":18.96,"n":6,"o":18.985,"t":"2026-10-22T13:30:00Z","v":1050,"vw":18.990095},{"c":19.27,"h":19.28,"l":19.25,"n":7,"o":19.274,"t":"2026-10-22T13:45:00Z","v":975,"vw":19.272162},{"c":19.34,"h":19.4499,"l":19.34,"n":8,"o":19.4499,"t":"2026-10-22T14:45:00Z","v":5124,"vw":19.34266},{"c":19.3199,"h":19.3199,"l":19.3199,"n":2,"o":19.3199,"t":"2026-10-22T15:00:00Z","v":276,"vw":19.3199},{"c":19.368,"h":19.368,"l":19.368,"n":1,"o":19.368,"t":"2026-10-22T15:30:00Z","v":100,"vw":19.368},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-22T16:00:00Z","v":200,"vw":19.17},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-22T16:30:00Z","v":100,"vw":19.3},{"c":19.3002,"h":19.3002,"l":19.3,"n":5,"o":19.3,"t":"2026-10-22T19:00:00Z","v":679,"vw":19.3001},{"c":19.1,"h":19.1299,"l":19.0824,"n":52,"o":19.0824,"t":"2026-10-22T19:45:00Z","v":2028,"vw":19.09514},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-22T21:45:00Z","v":156,"vw":19.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3626985126743628,"strike":26.492059493025486,"iv":0.9822442131061163,"gamma":0.0444198941650203,"theta":-0.021669085359938403,"vega":0.01246881083840661,"rho":0.0019232885668310482,"breakevenPct":40.600827254973034},{"delta":0.2,"premium":0.41243595270558314,"strike":23.502561891776676,"iv":0.7636880513262605,"gamma":0.06877195901225425,"theta":-0.020331484460158457,"vega":0.014964528892217749,"rho":0.0026112465801428433,"breakevenPct":25.209412798336416},{"delta":0.25,"premium":0.47358847307108476,"strike":22.028230538578303,"iv":0.6482424384556927,"gamma":0.09165859182402021,"theta":-0.01976113727816545,"vega":0.016998814682606504,"rho":0.0032917175322445423,"breakevenPct":17.810570741619834},{"delta":0.3,"premium":0.5387282512352796,"strike":21.150289983529607,"iv":0.5757664128955459,"gamma":0.11311650770346492,"theta":-0.019271527656435954,"vega":0.018569708940965497,"rho":0.003970478888846379,"breakevenPct":13.555069291962745},{"delta":0.35,"premium":0.6068928455169553,"strike":20.544857235864356,"iv":0.5269071188846662,"gamma":0.13242555440001888,"theta":-0.018828494827073414,"vega":0.019550010556827938,"rho":0.004666311603534235,"breakevenPct":10.742147022938804},{"delta":0.4,"premium":0.6761535926170072,"strike":19.996704021094263,"iv":0.4831889255108767,"gamma":0.15115009887936717,"theta":-0.018398022412656558,"vega":0.02040164798945287,"rho":0.005365195122360269,"breakevenPct":8.23485661628938},{"delta":0.45,"premium":0.7915128543177323,"strike":19.667106130520764,"iv":0.47208147659854977,"gamma":0.1561599868160844,"theta":-0.01820026367831246,"vega":0.020566446934739618,"rho":0.006012713379316237,"breakevenPct":7.113188402295789},{"delta":0.5,"premium":0.9068721160184574,"strike":19.337508239947265,"iv":0.4609740276862228,"gamma":0.1611698747528016,"theta":-0.018002504943968357,"vega":0.020731245880026367,"rho":0.006660231636272204,"breakevenPct":5.991520188302198},{"delta":0.55,"premium":1.0222313777191825,"strike":19.007910349373763,"iv":0.44986657877389585,"gamma":0.16617976268951878,"theta":-0.01780474620962426,"vega":0.020896044825313115,"rho":0.0073077498932281725,"breakevenPct":4.869851974308606},{"delta":0.6,"premium":1.1608574610244986,"strike":18.728285077951004,"iv":0.4366935412026726,"gamma":0.16328396436525613,"theta":-0.01674031180400891,"vega":0.019976169265033407,"rho":0.00794525756352216,"breakevenPct":4.1316363297146514},{"delta":0.65,"premium":1.300055679287305,"strike":18.44988864142539,"iv":0.42346971046770604,"gamma":0.16019376391982182,"theta":-0.01565456570155902,"vega":0.019029621380846327,"rho":0.008582519071849053,"breakevenPct":3.402849846663309},{"delta":0.7,"premium":1.439253897550111,"strike":18.171492204899778,"iv":0.41024587973273946,"gamma":0.15710356347438753,"theta":-0.014568819599109132,"vega":0.018083073496659247,"rho":0.009219780580175944,"breakevenPct":2.6740633636119684},{"delta":0.75,"premium":1.6463270142180093,"strike":17.848341232227487,"iv":0.40590663507109004,"gamma":0.1467829383886256,"theta":-0.01339952606635071,"vega":0.016650710900473934,"rho":0.009811554207973921,"breakevenPct":2.066325897620392},{"delta":0.8,"premium":1.9622827804107428,"strike":17.45339652448657,"iv":0.41581974723538706,"gamma":0.12486350710900473,"theta":-0.012096208530805687,"vega":0.014439020537124803,"rho":0.010330357694090098,"breakevenPct":1.6527712298288582},{"delta":0.85,"premium":2.2782385466034754,"strike":17.058451816745656,"iv":0.4257328593996841,"gamma":0.10294407582938392,"theta":-0.010792890995260665,"vega":0.012227330173775676,"rho":0.010849161180206273,"breakevenPct":1.2392165620373248},{"delta":0.9,"premium":2.9720443349753696,"strike":16.300492610837438,"iv":0.4714088669950739,"gamma":0.0706704433497537,"theta":-0.009131034482758621,"vega":0.00917192118226601,"rho":0.011085060150251002,"breakevenPct":0.9033347948314463}],"put":[{"delta":0.1,"premium":0.35,"strike":13.19069659625094,"iv":1.1967530546921759,"gamma":0.027574401786107285,"theta":-0.019277281512645943,"vega":0.009384464510866828,"rho":-0.001805434420837839,"breakevenPct":32.77122200915739},{"delta":0.15,"premium":0.3642786777096469,"strike":15.571147108385876,"iv":0.7976236450743944,"gamma":0.055289789521050195,"theta":-0.016823051477458054,"vega":0.012446881206398613,"rho":-0.0025964461100223,"breakevenPct":20.382887797506655},{"delta":0.2,"premium":0.41171144893749434,"strike":16.734228978749886,"iv":0.6378047209774266,"gamma":0.08289308637535339,"theta":-0.015997343768132517,"vega":0.014931840605974208,"rho":-0.0034135179947936477,"breakevenPct":14.541793037631457},{"delta":0.25,"premium":0.46856499128679935,"strike":17.435649912867994,"iv":0.5510254972613082,"gamma":0.10915440477710282,"theta":-0.015415863574806274,"vega":0.016855482725951453,"rho":-0.004236632608206806,"breakevenPct":11.167094651407366},{"delta":0.3,"premium":0.5300378985786344,"strike":18.0155012263958,"iv":0.48355549699299444,"gamma":0.1342816630286495,"theta":-0.01491294267150201,"vega":0.018573470949925428,"rho":-0.005061869959340543,"breakevenPct":8.453071582109091},{"delta":0.35,"premium":0.63755204556162,"strike":18.346313986343446,"iv":0.4692895369819076,"gamma":0.1461493837851517,"theta":-0.01511020655876612,"vega":0.019355234743633282,"rho":-0.005902681199790633,"breakevenPct":7.283968896430234},{"delta":0.4,"premium":0.7450661925446059,"strike":18.677126746291094,"iv":0.45502357697082074,"gamma":0.15801710454165388,"theta":-0.015307470446030228,"vega":0.020136998537341133,"rho":-0.006743492440240723,"breakevenPct":6.114866210751375},{"delta":0.45,"premium":0.8588815789473686,"strike":19.00986842105263,"iv":0.4426414473684211,"gamma":0.1691529605263158,"theta":-0.01555230263157895,"vega":0.020899013157894736,"rho":-0.0075885576839184845,"breakevenPct":4.968655276935809},{"delta":0.5,"premium":1.2289473684210526,"strike":19.42105263157895,"iv":0.5068684210526316,"gamma":0.15052631578947367,"theta":-0.01773157894736842,"vega":0.020857894736842103,"rho":-0.008606619058854879,"breakevenPct":4.7533755855607716},{"delta":0.55,"premium":1.599013157894737,"strike":19.832236842105264,"iv":0.5710953947368422,"gamma":0.13189967105263156,"theta":-0.019910855263157896,"vega":0.020816776315789473,"rho":-0.009624680433791276,"breakevenPct":4.538095894185734},{"delta":0.6,"premium":1.993008474576271,"strike":20.3135593220339,"iv":0.6119745762711865,"gamma":0.11887542372881356,"theta":-0.02070593220338983,"vega":0.020329661016949153,"rho":-0.010666683233540492,"breakevenPct":4.080885615405099},{"delta":0.65,"premium":2.4034957627118647,"strike":20.843220338983052,"iv":0.6367627118644068,"gamma":0.10971228813559321,"theta":-0.020547033898305086,"vega":0.019535169491525423,"rho":-0.011725186204444493,"breakevenPct":3.4569393912503332},{"delta":0.7,"premium":3.313965517241378,"strike":21.809195402298847,"iv":0.7408797701149423,"gamma":0.08919770114942532,"theta":-0.022442068965517238,"vega":0.018409885057471268,"rho":-0.013168061431914775,"breakevenPct":3.1663356803273817},{"delta":0.75,"premium":4.122934973637961,"strike":22.73286467486819,"iv":0.7848065026362039,"gamma":0.07642548330404218,"theta":-0.02150755711775044,"vega":0.01673427065026362,"rho":-0.014539697331038413,"breakevenPct":2.5658130825642615},{"delta":0.8,"premium":5.101079136690649,"strike":23.83453237410072,"iv":0.8231273381294966,"gamma":0.0642870503597122,"theta":-0.0194978417266187,"vega":0.014781294964028774,"rho":-0.01604630766790571,"breakevenPct":1.9190929978530338}]},"raw":{"call":[{"delta":0.15,"premium":0.3626985126743628,"strike":26.492059493025486,"iv":0.9822442131061163,"gamma":0.0444198941650203,"theta":-0.021669085359938403,"vega":0.01246881083840661,"rho":0.0019232885668310482,"breakevenPct":40.600827254973034},{"delta":0.2,"premium":0.41243595270558314,"strike":23.502561891776676,"iv":0.7636880513262605,"gamma":0.06877195901225425,"theta":-0.020331484460158457,"vega":0.014964528892217749,"rho":0.0026112465801428433,"breakevenPct":25.209412798336416},{"delta":0.25,"premium":0.47358847307108476,"strike":22.028230538578303,"iv":0.6482424384556927,"gamma":0.09165859182402021,"theta":-0.01976113727816545,"vega":0.016998814682606504,"rho":0.0032917175322445423,"breakevenPct":17.810570741619834},{"delta":0.3,"premium":0.5387282512352796,"strike":21.150289983529607,"iv":0.5757664128955459,"gamma":0.11311650770346492,"theta":-0.019271527656435954,"vega":0.018569708940965497,"rho":0.003970478888846379,"breakevenPct":13.555069291962745},{"delta":0.35,"premium":0.6068928455169553,"strike":20.544857235864356,"iv":0.5269071188846662,"gamma":0.13242555440001888,"theta":-0.018828494827073414,"vega":0.019550010556827938,"rho":0.004666311603534235,"breakevenPct":10.742147022938804},{"delta":0.4,"premium":0.6761535926170072,"strike":19.996704021094263,"iv":0.4831889255108767,"gamma":0.15115009887936717,"theta":-0.018398022412656558,"vega":0.02040164798945287,"rho":0.005365195122360269,"breakevenPct":8.23485661628938},{"delta":0.45,"premium":0.7915128543177323,"strike":19.667106130520764,"iv":0.47208147659854977,"gamma":0.1561599868160844,"theta":-0.01820026367831246,"vega":0.020566446934739618,"rho":0.006012713379316237,"breakevenPct":7.113188402295789},{"delta":0.5,"premium":0.9068721160184574,"strike":19.337508239947265,"iv":0.4609740276862228,"gamma":0.1611698747528016,"theta":-0.018002504943968357,"vega":0.020731245880026367,"rho":0.006660231636272204,"breakevenPct":5.991520188302198},{"delta":0.55,"premium":1.0222313777191825,"strike":19.007910349373763,"iv":0.44986657877389585,"gamma":0.16617976268951878,"theta":-0.01780474620962426,"vega":0.020896044825313115,"rho":0.0073077498932281725,"breakevenPct":4.869851974308606},{"delta":0.6,"premium":1.1608574610244986,"strike":18.728285077951004,"iv":0.4366935412026726,"gamma":0.16328396436525613,"theta":-0.01674031180400891,"vega":0.019976169265033407,"rho":0.00794525756352216,"breakevenPct":4.1316363297146514},{"delta":0.65,"premium":1.300055679287305,"strike":18.44988864142539,"iv":0.42346971046770604,"gamma":0.16019376391982182,"theta":-0.01565456570155902,"vega":0.019029621380846327,"rho":0.008582519071849053,"breakevenPct":3.402849846663309},{"delta":0.7,"premium":1.439253897550111,"strike":18.171492204899778,"iv":0.41024587973273946,"gamma":0.15710356347438753,"theta":-0.014568819599109132,"vega":0.018083073496659247,"rho":0.009219780580175944,"breakevenPct":2.6740633636119684},{"delta":0.75,"premium":1.6463270142180093,"strike":17.848341232227487,"iv":0.40590663507109004,"gamma":0.1467829383886256,"theta":-0.01339952606635071,"vega":0.016650710900473934,"rho":0.009811554207973921,"breakevenPct":2.066325897620392},{"delta":0.8,"premium":1.9622827804107428,"strike":17.45339652448657,"iv":0.41581974723538706,"gamma":0.12486350710900473,"theta":-0.012096208530805687,"vega":0.014439020537124803,"rho":0.010330357694090098,"breakevenPct":1.6527712298288582},{"delta":0.85,"premium":2.2782385466034754,"strike":17.058451816745656,"iv":0.4257328593996841,"gamma":0.10294407582938392,"theta":-0.010792890995260665,"vega":0.012227330173775676,"rho":0.010849161180206273,"breakevenPct":1.2392165620373248},{"delta":0.9,"premium":2.9720443349753696,"strike":16.300492610837438,"iv":0.4714088669950739,"gamma":0.0706704433497537,"theta":-0.009131034482758621,"vega":0.00917192118226601,"rho":0.011085060150251002,"breakevenPct":0.9033347948314463}],"put":[{"delta":0.1,"premium":0.35,"strike":13.19069659625094,"iv":1.1967530546921759,"gamma":0.027574401786107285,"theta":-0.019277281512645943,"vega":0.009384464510866828,"rho":-0.001805434420837839,"breakevenPct":32.77122200915739},{"delta":0.15,"premium":0.3642786777096469,"strike":15.571147108385876,"iv":0.7976236450743944,"gamma":0.055289789521050195,"theta":-0.016823051477458054,"vega":0.012446881206398613,"rho":-0.0025964461100223,"breakevenPct":20.382887797506655},{"delta":0.2,"premium":0.41171144893749434,"strike":16.734228978749886,"iv":0.6378047209774266,"gamma":0.08289308637535339,"theta":-0.015997343768132517,"vega":0.014931840605974208,"rho":-0.0034135179947936477,"breakevenPct":14.541793037631457},{"delta":0.25,"premium":0.46856499128679935,"strike":17.435649912867994,"iv":0.5510254972613082,"gamma":0.10915440477710282,"theta":-0.015415863574806274,"vega":0.016855482725951453,"rho":-0.004236632608206806,"breakevenPct":11.167094651407366},{"delta":0.3,"premium":0.5300378985786344,"strike":18.0155012263958,"iv":0.48355549699299444,"gamma":0.1342816630286495,"theta":-0.01491294267150201,"vega":0.018573470949925428,"rho":-0.005061869959340543,"breakevenPct":8.453071582109091},{"delta":0.35,"premium":0.63755204556162,"strike":18.346313986343446,"iv":0.4692895369819076,"gamma":0.1461493837851517,"theta":-0.01511020655876612,"vega":0.019355234743633282,"rho":-0.005902681199790633,"breakevenPct":7.283968896430234},{"delta":0.4,"premium":0.7450661925446059,"strike":18.677126746291094,"iv":0.45502357697082074,"gamma":0.15801710454165388,"theta":-0.015307470446030228,"vega":0.020136998537341133,"rho":-0.006743492440240723,"breakevenPct":6.114866210751375},{"delta":0.45,"premium":0.8588815789473686,"strike":19.00986842105263,"iv":0.4426414473684211,"gamma":0.1691529605263158,"theta":-0.01555230263157895,"vega":0.020899013157894736,"rho":-0.0075885576839184845,"breakevenPct":4.968655276935809},{"delta":0.5,"premium":1.2289473684210526,"strike":19.42105263157895,"iv":0.5068684210526316,"gamma":0.15052631578947367,"theta":-0.01773157894736842,"vega":0.020857894736842103,"rho":-0.008606619058854879,"breakevenPct":4.7533755855607716},{"delta":0.55,"premium":1.599013157894737,"strike":19.832236842105264,"iv":0.5710953947368422,"gamma":0.13189967105263156,"theta":-0.019910855263157896,"vega":0.020816776315789473,"rho":-0.009624680433791276,"breakevenPct":4.538095894185734},{"delta":0.6,"premium":1.993008474576271,"strike":20.3135593220339,"iv":0.6119745762711865,"gamma":0.11887542372881356,"theta":-0.02070593220338983,"vega":0.020329661016949153,"rho":-0.010666683233540492,"breakevenPct":4.080885615405099},{"delta":0.65,"premium":2.4034957627118647,"strike":20.843220338983052,"iv":0.6367627118644068,"gamma":0.10971228813559321,"theta":-0.020547033898305086,"vega":0.019535169491525423,"rho":-0.011725186204444493,"breakevenPct":3.4569393912503332},{"delta":0.7,"premium":3.313965517241378,"strike":21.809195402298847,"iv":0.7408797701149423,"gamma":0.08919770114942532,"theta":-0.022442068965517238,"vega":0.018409885057471268,"rho":-0.013168061431914775,"breakevenPct":3.1663356803273817},{"delta":0.75,"premium":4.122934973637961,"strike":22.73286467486819,"iv":0.7848065026362039,"gamma":0.07642548330404218,"theta":-0.02150755711775044,"vega":0.01673427065026362,"rho":-0.014539697331038413,"breakevenPct":2.5658130825642615},{"delta":0.8,"premium":5.101079136690649,"strike":23.83453237410072,"iv":0.8231273381294966,"gamma":0.0642870503597122,"theta":-0.0194978417266187,"vega":0.014781294964028774,"rho":-0.01604630766790571,"breakevenPct":1.9190929978530338}]}},"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"}}