{"symbol":"SZK","url":"https://intraalpha.com/companies/SZK","capturedAt":"2026-10-23T22:24:36.011Z","state":"partial","quote":{"symbol":"SZK","last_price":18.6112,"prev_close":17.9677,"regular_close":18.6112,"change":0.6435,"change_pct":3.5814,"regular_change":0.6435,"regular_change_pct":3.5814,"extended_change":0,"extended_change_pct":0,"bid":18.07,"ask":19.1,"bid_size":500,"ask_size":200,"volume":1513,"vwap":18.556909,"open":18.28,"high":18.67,"low":18.28,"close":18.6112,"trade_count":92,"last_trade_at":"2026-10-23T20:10:00.003745587Z","last_quote_at":"2026-10-23T22:23:47.542031345Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T18:24:32.456497277-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T19:55:06.016Z","bars":[{"c":18.921,"h":18.921,"l":18.921,"n":2,"o":18.921,"t":"2026-10-16T13:40:00Z","v":388,"vw":18.921},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-16T16:55:00Z","v":152,"vw":19.07},{"c":19.105,"h":19.105,"l":19.105,"n":1,"o":19.105,"t":"2026-10-16T17:25:00Z","v":400,"vw":19.105},{"c":18.99,"h":18.99,"l":18.9,"n":75,"o":18.95,"t":"2026-10-16T19:50:00Z","v":6829,"vw":18.944648},{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-10-16T19:55:00Z","v":224,"vw":18.96},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-19T14:30:00Z","v":113,"vw":19.08},{"c":19.13,"h":19.14,"l":19.13,"n":5,"o":19.14,"t":"2026-10-19T19:35:00Z","v":1468,"vw":19.139272},{"c":19.1301,"h":19.1301,"l":19.1301,"n":15,"o":19.1301,"t":"2026-10-19T19:50:00Z","v":221,"vw":19.1301},{"c":18.999,"h":19,"l":18.9988,"n":3,"o":19,"t":"2026-10-20T16:15:00Z","v":2700,"vw":18.999207},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-20T17:05:00Z","v":400,"vw":19},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-20T17:15:00Z","v":400,"vw":19},{"c":19,"h":19,"l":19,"n":12,"o":19,"t":"2026-10-20T17:30:00Z","v":1200,"vw":19},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-20T19:30:00Z","v":100,"vw":18.99},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-20T19:45:00Z","v":100,"vw":18.97},{"c":18.98,"h":18.99,"l":18.97,"n":15,"o":18.97,"t":"2026-10-20T19:50:00Z","v":669,"vw":18.983333},{"c":18.96,"h":18.97,"l":18.96,"n":7,"o":18.97,"t":"2026-10-20T19:55:00Z","v":510,"vw":18.968},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T13:50:00Z","v":784,"vw":19.1},{"c":19.2,"h":19.2,"l":19.2,"n":15,"o":19.2,"t":"2026-10-21T19:50:00Z","v":508,"vw":19.2},{"c":18.04,"h":18.04,"l":17.971,"n":6,"o":17.971,"t":"2026-10-22T19:50:00Z","v":283,"vw":18.0055},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-23T13:30:00Z","v":113,"vw":18.28},{"c":18.65,"h":18.65,"l":18.64,"n":3,"o":18.64,"t":"2026-10-23T16:45:00Z","v":203,"vw":18.645},{"c":18.67,"h":18.67,"l":18.67,"n":24,"o":18.67,"t":"2026-10-23T19:50:00Z","v":379,"vw":18.67}],"history":[{"c":12.0285,"h":12.0285,"l":11.8,"n":42,"o":11.87,"t":"2024-10-21T04:00:00Z","v":5140,"vw":11.864248},{"c":11.87,"h":11.9829,"l":11.86,"n":23,"o":11.9829,"t":"2024-10-22T04:00:00Z","v":1927,"vw":11.901915},{"c":11.9335,"h":11.95,"l":11.92,"n":26,"o":11.95,"t":"2024-10-23T04:00:00Z","v":1344,"vw":11.927778},{"c":11.972,"h":11.98,"l":11.972,"n":5,"o":11.98,"t":"2024-10-24T04:00:00Z","v":198,"vw":11.98},{"c":12.2051,"h":12.21,"l":12.04,"n":72,"o":12.04,"t":"2024-10-25T04:00:00Z","v":5261,"vw":12.13131},{"c":12.1538,"h":12.1538,"l":12.06,"n":42,"o":12.06,"t":"2024-10-28T04:00:00Z","v":2959,"vw":12.115458},{"c":12.38,"h":12.38,"l":12.2907,"n":24,"o":12.3,"t":"2024-10-29T04:00:00Z","v":3224,"vw":12.35255},{"c":12.4464,"h":12.47,"l":12.3957,"n":41,"o":12.41,"t":"2024-10-30T04:00:00Z","v":2189,"vw":12.43524},{"c":12.4354,"h":12.45,"l":12.4157,"n":37,"o":12.43,"t":"2024-10-31T04:00:00Z","v":1838,"vw":12.429239},{"c":12.4977,"h":12.51,"l":12.43,"n":68,"o":12.43,"t":"2024-11-01T04:00:00Z","v":2197,"vw":12.469669},{"c":12.4424,"h":12.45,"l":12.32,"n":86,"o":12.45,"t":"2024-11-04T05:00:00Z","v":6590,"vw":12.371191},{"c":12.2925,"h":12.38,"l":12.2925,"n":31,"o":12.3303,"t":"2024-11-05T05:00:00Z","v":2474,"vw":12.330669},{"c":12.6618,"h":12.7,"l":12.27,"n":48,"o":12.3,"t":"2024-11-06T05:00:00Z","v":5170,"vw":12.293687},{"c":12.5963,"h":12.67,"l":12.48,"n":76,"o":12.67,"t":"2024-11-07T05:00:00Z","v":12383,"vw":12.546512},{"c":12.3078,"h":12.55,"l":12.27,"n":22,"o":12.55,"t":"2024-11-08T05:00:00Z","v":3976,"vw":12.506675},{"c":12.3993,"h":12.3993,"l":12.26,"n":38,"o":12.27,"t":"2024-11-11T05:00:00Z","v":1088,"vw":12.262866},{"c":12.3611,"h":12.3611,"l":12.27,"n":25,"o":12.27,"t":"2024-11-12T05:00:00Z","v":425,"vw":12.27005},{"c":12.3327,"h":12.375,"l":12.29,"n":81,"o":12.375,"t":"2024-11-13T05:00:00Z","v":18035,"vw":12.326286},{"c":12.3539,"h":12.6,"l":12.2201,"n":203,"o":12.6,"t":"2024-11-14T05:00:00Z","v":61689,"vw":12.315623},{"c":12.576,"h":12.576,"l":12.575,"n":30,"o":12.575,"t":"2024-11-15T05:00:00Z","v":443,"vw":12.575},{"c":12.4323,"h":12.435,"l":12.4231,"n":16,"o":12.435,"t":"2024-11-18T05:00:00Z","v":798,"vw":12.429466},{"c":12.3865,"h":12.53,"l":12.35,"n":89,"o":12.35,"t":"2024-11-19T05:00:00Z","v":10399,"vw":12.422132},{"c":12.5327,"h":12.7099,"l":12.5327,"n":76,"o":12.7009,"t":"2024-11-20T05:00:00Z","v":4212,"vw":12.628449},{"c":12.2594,"h":12.5115,"l":12.23,"n":43,"o":12.5115,"t":"2024-11-21T05:00:00Z","v":2930,"vw":12.296155},{"c":12.016,"h":12.0723,"l":12.01,"n":100,"o":12.05,"t":"2024-11-22T05:00:00Z","v":5373,"vw":12.041078},{"c":11.9176,"h":11.92,"l":11.825,"n":22,"o":11.825,"t":"2024-11-25T05:00:00Z","v":599,"vw":11.870623},{"c":11.8044,"h":11.9055,"l":11.8044,"n":54,"o":11.89,"t":"2024-11-26T05:00:00Z","v":3376,"vw":11.858615},{"c":11.7634,"h":11.8,"l":11.65,"n":37,"o":11.65,"t":"2024-11-27T05:00:00Z","v":1691,"vw":11.700408},{"c":11.6665,"h":11.6665,"l":11.65,"n":14,"o":11.65,"t":"2024-11-29T05:00:00Z","v":1235,"vw":11.65005},{"c":11.6905,"h":11.7901,"l":11.67,"n":71,"o":11.67,"t":"2024-12-02T05:00:00Z","v":5029,"vw":11.726953},{"c":11.8156,"h":11.8156,"l":11.75,"n":61,"o":11.81,"t":"2024-12-03T05:00:00Z","v":3573,"vw":11.783848},{"c":11.9093,"h":11.9093,"l":11.9093,"n":13,"o":11.9093,"t":"2024-12-04T05:00:00Z","v":223,"vw":11.9093},{"c":11.8047,"h":11.82,"l":11.7815,"n":11,"o":11.79,"t":"2024-12-05T05:00:00Z","v":729,"vw":11.806106},{"c":11.9034,"h":11.9034,"l":11.67,"n":25,"o":11.67,"t":"2024-12-06T05:00:00Z","v":3280,"vw":11.785551},{"c":11.9629,"h":11.97,"l":11.87,"n":38,"o":11.97,"t":"2024-12-09T05:00:00Z","v":2835,"vw":11.873846},{"c":11.8675,"h":11.8675,"l":11.84,"n":36,"o":11.84,"t":"2024-12-10T05:00:00Z","v":531,"vw":11.84},{"c":12.0403,"h":12.0403,"l":11.78,"n":28,"o":11.78,"t":"2024-12-11T05:00:00Z","v":820,"vw":11.938992},{"c":11.9751,"h":11.9751,"l":11.9751,"n":22,"o":11.9751,"t":"2024-12-12T05:00:00Z","v":159,"vw":11.9751},{"c":12.0306,"h":12.0306,"l":11.97,"n":31,"o":11.97,"t":"2024-12-13T05:00:00Z","v":369,"vw":11.97},{"c":12.1724,"h":12.1724,"l":11.9562,"n":27,"o":11.9562,"t":"2024-12-16T05:00:00Z","v":349,"vw":11.9562},{"c":12.213,"h":12.2202,"l":12.2099,"n":23,"o":12.2202,"t":"2024-12-17T05:00:00Z","v":856,"vw":12.216541},{"c":12.5468,"h":12.55,"l":12.26,"n":68,"o":12.27,"t":"2024-12-18T05:00:00Z","v":4964,"vw":12.41264},{"c":12.7191,"h":12.72,"l":12.5885,"n":40,"o":12.69,"t":"2024-12-19T05:00:00Z","v":2798,"vw":12.64882},{"c":12.6839,"h":12.7701,"l":12.5653,"n":30,"o":12.7602,"t":"2024-12-20T05:00:00Z","v":1306,"vw":12.697984},{"c":12.64,"h":12.8699,"l":12.5,"n":38,"o":12.5,"t":"2024-12-23T05:00:00Z","v":6524,"vw":12.643976},{"c":12.4944,"h":12.69,"l":12.4944,"n":45,"o":12.68,"t":"2024-12-24T05:00:00Z","v":4177,"vw":12.645966},{"c":12.414,"h":12.4362,"l":12.414,"n":20,"o":12.4362,"t":"2024-12-26T05:00:00Z","v":427,"vw":12.4362},{"c":12.5545,"h":12.5545,"l":12.5,"n":21,"o":12.5102,"t":"2024-12-27T05:00:00Z","v":2804,"vw":12.503275},{"c":12.7945,"h":12.91,"l":12.77,"n":41,"o":12.77,"t":"2024-12-30T05:00:00Z","v":2844,"vw":12.817564},{"c":12.8057,"h":12.88,"l":12.79,"n":34,"o":12.79,"t":"2024-12-31T05:00:00Z","v":3212,"vw":12.827966},{"c":12.8711,"h":12.8711,"l":12.6595,"n":23,"o":12.6595,"t":"2025-01-02T05:00:00Z","v":416,"vw":12.75432},{"c":12.8831,"h":12.8831,"l":12.8831,"n":23,"o":12.8831,"t":"2025-01-03T05:00:00Z","v":388,"vw":12.8831},{"c":13.1729,"h":13.1729,"l":12.96,"n":40,"o":12.96,"t":"2025-01-06T05:00:00Z","v":1966,"vw":13.075334},{"c":13.2518,"h":13.2518,"l":12.9673,"n":20,"o":13.19,"t":"2025-01-07T05:00:00Z","v":1398,"vw":13.116286},{"c":13.2133,"h":13.4228,"l":13.2133,"n":53,"o":13.405,"t":"2025-01-08T05:00:00Z","v":8051,"vw":13.386755},{"c":13.5616,"h":13.58,"l":13.37,"n":37,"o":13.37,"t":"2025-01-10T05:00:00Z","v":5595,"vw":13.455214},{"c":13.57,"h":13.66,"l":13.52,"n":45,"o":13.66,"t":"2025-01-13T05:00:00Z","v":5695,"vw":13.620625},{"c":13.5504,"h":13.62,"l":13.5504,"n":17,"o":13.58,"t":"2025-01-14T05:00:00Z","v":931,"vw":13.584956},{"c":13.6309,"h":13.6309,"l":13.332,"n":20,"o":13.332,"t":"2025-01-15T05:00:00Z","v":4712,"vw":13.381837},{"c":13.4526,"h":13.79,"l":13.4526,"n":18,"o":13.755,"t":"2025-01-16T05:00:00Z","v":2396,"vw":13.664218},{"c":13.2814,"h":13.31,"l":13.2723,"n":27,"o":13.2723,"t":"2025-01-17T05:00:00Z","v":1339,"vw":13.28918},{"c":13.197,"h":13.2899,"l":13.09,"n":40,"o":13.14,"t":"2025-01-21T05:00:00Z","v":4385,"vw":13.164291},{"c":13.33,"h":13.33,"l":13.17,"n":31,"o":13.1792,"t":"2025-01-22T05:00:00Z","v":4336,"vw":13.240556},{"c":13.2432,"h":13.45,"l":13.2432,"n":32,"o":13.45,"t":"2025-01-23T05:00:00Z","v":1053,"vw":13.34295},{"c":13.102,"h":13.13,"l":13.1,"n":19,"o":13.1105,"t":"2025-01-24T05:00:00Z","v":1590,"vw":13.110051},{"c":12.4092,"h":12.83,"l":12.4092,"n":37,"o":12.83,"t":"2025-01-27T05:00:00Z","v":2909,"vw":12.707957},{"c":12.7907,"h":12.8077,"l":12.39,"n":39,"o":12.39,"t":"2025-01-28T05:00:00Z","v":2095,"vw":12.578922},{"c":12.74,"h":12.74,"l":12.6615,"n":41,"o":12.6801,"t":"2025-01-29T05:00:00Z","v":1842,"vw":12.696895},{"c":12.4904,"h":12.4904,"l":12.435,"n":27,"o":12.435,"t":"2025-01-30T05:00:00Z","v":3043,"vw":12.457078},{"c":12.7333,"h":12.75,"l":12.5801,"n":16,"o":12.5801,"t":"2025-01-31T05:00:00Z","v":2361,"vw":12.713866},{"c":12.6299,"h":13.04,"l":12.59,"n":80,"o":13.04,"t":"2025-02-03T05:00:00Z","v":11500,"vw":12.734693},{"c":12.8725,"h":12.9351,"l":12.79,"n":59,"o":12.79,"t":"2025-02-04T05:00:00Z","v":5286,"vw":12.852606},{"c":12.7034,"h":12.83,"l":12.7034,"n":30,"o":12.83,"t":"2025-02-05T05:00:00Z","v":1649,"vw":12.800023},{"c":12.58,"h":12.64,"l":12.58,"n":39,"o":12.5901,"t":"2025-02-06T05:00:00Z","v":3340,"vw":12.604191},{"c":12.6374,"h":12.6374,"l":12.6374,"n":6,"o":12.6374,"t":"2025-02-07T05:00:00Z","v":75,"vw":12.6374},{"c":12.5027,"h":12.6425,"l":12.5027,"n":16,"o":12.6425,"t":"2025-02-10T05:00:00Z","v":529,"vw":12.6142},{"c":12.2614,"h":12.47,"l":12.2614,"n":38,"o":12.47,"t":"2025-02-11T05:00:00Z","v":1084,"vw":12.379249},{"c":12.2595,"h":12.33,"l":12.2595,"n":24,"o":12.33,"t":"2025-02-12T05:00:00Z","v":472,"vw":12.301341},{"c":11.9968,"h":12.31,"l":11.9968,"n":16,"o":12.31,"t":"2025-02-13T05:00:00Z","v":548,"vw":12.175},{"c":12.2556,"h":12.26,"l":12.1,"n":43,"o":12.1,"t":"2025-02-14T05:00:00Z","v":2402,"vw":12.146282},{"c":12.1992,"h":12.27,"l":12.195,"n":44,"o":12.27,"t":"2025-02-18T05:00:00Z","v":1839,"vw":12.242566},{"c":11.9946,"h":12.115,"l":11.9946,"n":44,"o":12.115,"t":"2025-02-19T05:00:00Z","v":1751,"vw":12.054006},{"c":12.112,"h":12.27,"l":12.112,"n":51,"o":12.27,"t":"2025-02-20T05:00:00Z","v":1783,"vw":12.152903},{"c":11.7849,"h":11.7909,"l":11.78,"n":61,"o":11.7909,"t":"2025-02-21T05:00:00Z","v":2550,"vw":11.783363},{"c":11.7582,"h":11.815,"l":11.65,"n":64,"o":11.815,"t":"2025-02-24T05:00:00Z","v":6078,"vw":11.747225},{"c":11.3987,"h":11.61,"l":11.365,"n":69,"o":11.61,"t":"2025-02-25T05:00:00Z","v":5535,"vw":11.464018},{"c":11.8595,"h":11.8595,"l":11.57,"n":119,"o":11.57,"t":"2025-02-26T05:00:00Z","v":14151,"vw":11.736691},{"c":11.8522,"h":11.89,"l":11.74,"n":54,"o":11.89,"t":"2025-02-27T05:00:00Z","v":1855,"vw":11.822045},{"c":11.5877,"h":11.82,"l":11.57,"n":71,"o":11.82,"t":"2025-02-28T05:00:00Z","v":2581,"vw":11.638591},{"c":11.4487,"h":11.52,"l":11.38,"n":27,"o":11.44,"t":"2025-03-03T05:00:00Z","v":3163,"vw":11.46426},{"c":11.8197,"h":11.8197,"l":11.35,"n":41,"o":11.54,"t":"2025-03-04T05:00:00Z","v":3644,"vw":11.571854},{"c":11.7356,"h":11.92,"l":11.66,"n":99,"o":11.92,"t":"2025-03-05T05:00:00Z","v":7306,"vw":11.751294},{"c":11.6985,"h":11.82,"l":11.65,"n":83,"o":11.75,"t":"2025-03-06T05:00:00Z","v":5429,"vw":11.711731},{"c":11.6041,"h":11.72,"l":11.5,"n":62,"o":11.72,"t":"2025-03-07T05:00:00Z","v":2912,"vw":11.622047},{"c":11.6779,"h":11.775,"l":11.34,"n":93,"o":11.54,"t":"2025-03-10T04:00:00Z","v":6367,"vw":11.52754},{"c":12.0056,"h":12.05,"l":11.8,"n":95,"o":11.8,"t":"2025-03-11T04:00:00Z","v":6246,"vw":11.954932},{"c":12.5619,"h":12.5648,"l":12.2,"n":147,"o":12.23,"t":"2025-03-12T04:00:00Z","v":9795,"vw":12.446354},{"c":12.6893,"h":12.6893,"l":12.57,"n":51,"o":12.57,"t":"2025-03-13T04:00:00Z","v":1394,"vw":12.628065},{"c":12.6233,"h":12.89,"l":12.6206,"n":93,"o":12.89,"t":"2025-03-14T04:00:00Z","v":9482,"vw":12.662168},{"c":12.2341,"h":12.545,"l":12.21,"n":107,"o":12.545,"t":"2025-03-17T04:00:00Z","v":10474,"vw":12.334244},{"c":12.52,"h":12.55,"l":12.33,"n":89,"o":12.38,"t":"2025-03-18T04:00:00Z","v":4780,"vw":12.458486},{"c":12.5687,"h":12.75,"l":12.55,"n":93,"o":12.64,"t":"2025-03-19T04:00:00Z","v":18367,"vw":12.685144},{"c":12.71,"h":12.71,"l":12.56,"n":39,"o":12.66,"t":"2025-03-20T04:00:00Z","v":3111,"vw":12.654958},{"c":12.707,"h":13.42,"l":12.64,"n":157,"o":13.42,"t":"2025-03-21T04:00:00Z","v":21491,"vw":12.769124},{"c":12.5457,"h":12.75,"l":12.521,"n":85,"o":12.75,"t":"2025-03-24T04:00:00Z","v":11666,"vw":12.593716},{"c":12.786,"h":12.8,"l":12.53,"n":56,"o":12.53,"t":"2025-03-25T04:00:00Z","v":1904,"vw":12.696188},{"c":12.2913,"h":12.75,"l":12.26,"n":79,"o":12.75,"t":"2025-03-26T04:00:00Z","v":7146,"vw":12.430082},{"c":12.0053,"h":12.145,"l":11.97,"n":75,"o":12.145,"t":"2025-03-27T04:00:00Z","v":5489,"vw":12.019968},{"c":12.1302,"h":12.19,"l":12.03,"n":69,"o":12.0732,"t":"2025-03-28T04:00:00Z","v":8469,"vw":12.101597},{"c":11.7756,"h":12.21,"l":11.7093,"n":91,"o":12.21,"t":"2025-03-31T04:00:00Z","v":13707,"vw":11.935199},{"c":11.784,"h":11.85,"l":11.75,"n":33,"o":11.82,"t":"2025-04-01T04:00:00Z","v":4319,"vw":11.801177},{"c":11.7953,"h":11.91,"l":11.74,"n":69,"o":11.75,"t":"2025-04-02T04:00:00Z","v":12105,"vw":11.815383},{"c":11.6666,"h":11.79,"l":11.46,"n":104,"o":11.6,"t":"2025-04-03T04:00:00Z","v":7820,"vw":11.633616},{"c":12.6797,"h":12.68,"l":11.7,"n":206,"o":11.7,"t":"2025-04-04T04:00:00Z","v":37586,"vw":12.073341},{"c":12.9893,"h":13.41,"l":12.59,"n":169,"o":13.37,"t":"2025-04-07T04:00:00Z","v":21573,"vw":13.08696},{"c":13.39,"h":13.62,"l":12.58,"n":72,"o":12.655,"t":"2025-04-08T04:00:00Z","v":4924,"vw":13.024587},{"c":12.3933,"h":13.91,"l":12.33,"n":88,"o":13.91,"t":"2025-04-09T04:00:00Z","v":5641,"vw":12.938388},{"c":12.4,"h":12.59,"l":12.14,"n":131,"o":12.32,"t":"2025-04-10T04:00:00Z","v":11512,"vw":12.338918},{"c":12.053,"h":12.5,"l":12.02,"n":40,"o":12.26,"t":"2025-04-11T04:00:00Z","v":3384,"vw":12.226613},{"c":11.6748,"h":11.8,"l":11.59,"n":99,"o":11.77,"t":"2025-04-14T04:00:00Z","v":12847,"vw":11.726761},{"c":11.84,"h":11.87,"l":11.65,"n":50,"o":11.65,"t":"2025-04-15T04:00:00Z","v":5314,"vw":11.720655},{"c":12.1312,"h":12.2,"l":11.82,"n":38,"o":11.88,"t":"2025-04-16T04:00:00Z","v":2940,"vw":12.021766},{"c":11.6185,"h":11.69,"l":11.53,"n":48,"o":11.69,"t":"2025-04-17T04:00:00Z","v":4252,"vw":11.549482},{"c":11.8394,"h":12.04,"l":11.75,"n":69,"o":11.75,"t":"2025-04-21T04:00:00Z","v":7687,"vw":11.803989},{"c":11.5014,"h":11.54,"l":11.4999,"n":48,"o":11.54,"t":"2025-04-22T04:00:00Z","v":1641,"vw":11.525693},{"c":11.6285,"h":11.79,"l":11.45,"n":22,"o":11.5392,"t":"2025-04-23T04:00:00Z","v":2202,"vw":11.571432},{"c":11.8455,"h":11.89,"l":11.8255,"n":122,"o":11.84,"t":"2025-04-24T04:00:00Z","v":11711,"vw":11.845262},{"c":11.9241,"h":12.12,"l":11.9241,"n":60,"o":12,"t":"2025-04-25T04:00:00Z","v":12754,"vw":12.047345},{"c":11.95,"h":12.09,"l":11.9,"n":51,"o":11.9,"t":"2025-04-28T04:00:00Z","v":10812,"vw":11.972717},{"c":11.8,"h":12.16,"l":11.8,"n":50,"o":12.16,"t":"2025-04-29T04:00:00Z","v":11186,"vw":11.996567},{"c":11.6244,"h":11.9,"l":11.6,"n":65,"o":11.8,"t":"2025-04-30T04:00:00Z","v":5737,"vw":11.739669},{"c":11.8339,"h":11.855,"l":11.77,"n":21,"o":11.855,"t":"2025-05-01T04:00:00Z","v":847,"vw":11.804091},{"c":11.74,"h":11.74,"l":11.64,"n":103,"o":11.64,"t":"2025-05-02T04:00:00Z","v":9758,"vw":11.717702},{"c":11.7535,"h":11.895,"l":11.73,"n":25,"o":11.895,"t":"2025-05-05T04:00:00Z","v":3034,"vw":11.769228},{"c":11.79,"h":11.79,"l":11.76,"n":37,"o":11.78,"t":"2025-05-06T04:00:00Z","v":2116,"vw":11.776363},{"c":11.7671,"h":11.8003,"l":11.7671,"n":19,"o":11.8003,"t":"2025-05-07T04:00:00Z","v":593,"vw":11.8003},{"c":11.8293,"h":11.83,"l":11.7,"n":25,"o":11.7,"t":"2025-05-08T04:00:00Z","v":1313,"vw":11.747367},{"c":11.9602,"h":11.9602,"l":11.82,"n":40,"o":11.84,"t":"2025-05-09T04:00:00Z","v":2874,"vw":11.846897},{"c":11.9771,"h":12.1053,"l":11.92,"n":27,"o":12.1053,"t":"2025-05-12T04:00:00Z","v":1242,"vw":12.011841},{"c":12.2431,"h":12.27,"l":12.09,"n":18,"o":12.09,"t":"2025-05-13T04:00:00Z","v":999,"vw":12.225556},{"c":12.375,"h":12.41,"l":12.3,"n":47,"o":12.36,"t":"2025-05-14T04:00:00Z","v":4054,"vw":12.360819},{"c":11.8737,"h":12.4499,"l":11.8737,"n":44,"o":12.4499,"t":"2025-05-15T04:00:00Z","v":4040,"vw":11.977927},{"c":11.6302,"h":11.885,"l":11.6302,"n":34,"o":11.88,"t":"2025-05-16T04:00:00Z","v":1918,"vw":11.763427},{"c":11.5641,"h":11.73,"l":11.5641,"n":25,"o":11.73,"t":"2025-05-19T04:00:00Z","v":1065,"vw":11.67625},{"c":11.4931,"h":11.5,"l":11.4931,"n":35,"o":11.5,"t":"2025-05-20T04:00:00Z","v":432,"vw":11.5},{"c":11.7582,"h":11.76,"l":11.7582,"n":17,"o":11.76,"t":"2025-05-21T04:00:00Z","v":705,"vw":11.759967},{"c":11.8531,"h":11.96,"l":11.7981,"n":29,"o":11.86,"t":"2025-05-22T04:00:00Z","v":3560,"vw":11.886681},{"c":11.7888,"h":11.97,"l":11.7362,"n":33,"o":11.85,"t":"2025-05-23T04:00:00Z","v":3366,"vw":11.832685},{"c":11.5802,"h":11.71,"l":11.5802,"n":31,"o":11.7004,"t":"2025-05-27T04:00:00Z","v":2160,"vw":11.676249},{"c":11.7399,"h":11.7399,"l":11.7399,"n":11,"o":11.7399,"t":"2025-05-28T04:00:00Z","v":58,"vw":11.7399},{"c":11.6622,"h":11.74,"l":11.61,"n":20,"o":11.68,"t":"2025-05-29T04:00:00Z","v":3268,"vw":11.66},{"c":11.46,"h":11.46,"l":11.35,"n":50,"o":11.38,"t":"2025-05-30T04:00:00Z","v":2614,"vw":11.380712},{"c":11.4515,"h":11.66,"l":11.4515,"n":42,"o":11.66,"t":"2025-06-02T04:00:00Z","v":865,"vw":11.603333},{"c":11.4584,"h":11.6097,"l":11.44,"n":43,"o":11.58,"t":"2025-06-03T04:00:00Z","v":2483,"vw":11.51965},{"c":11.6213,"h":11.6213,"l":11.495,"n":18,"o":11.495,"t":"2025-06-04T04:00:00Z","v":958,"vw":11.522143},{"c":11.869,"h":11.9,"l":11.79,"n":38,"o":11.81,"t":"2025-06-05T04:00:00Z","v":2435,"vw":11.838325},{"c":11.7854,"h":11.8401,"l":11.74,"n":29,"o":11.74,"t":"2025-06-06T04:00:00Z","v":1119,"vw":11.792716},{"c":11.7912,"h":11.91,"l":11.78,"n":24,"o":11.85,"t":"2025-06-09T04:00:00Z","v":2286,"vw":11.858172},{"c":11.7935,"h":11.8,"l":11.78,"n":16,"o":11.78,"t":"2025-06-10T04:00:00Z","v":411,"vw":11.787299},{"c":11.8871,"h":11.9,"l":11.79,"n":46,"o":11.79,"t":"2025-06-11T04:00:00Z","v":4021,"vw":11.863908},{"c":11.7491,"h":11.89,"l":11.7491,"n":9,"o":11.89,"t":"2025-06-12T04:00:00Z","v":649,"vw":11.836},{"c":12.06,"h":12.06,"l":12.05,"n":15,"o":12.05,"t":"2025-06-13T04:00:00Z","v":372,"vw":12.05},{"c":11.961,"h":11.98,"l":11.79,"n":19,"o":11.8009,"t":"2025-06-16T04:00:00Z","v":1348,"vw":11.895088},{"c":12.141,"h":12.16,"l":12,"n":58,"o":12.07,"t":"2025-06-17T04:00:00Z","v":3109,"vw":12.099881},{"c":12.1739,"h":12.1739,"l":12.11,"n":28,"o":12.13,"t":"2025-06-18T04:00:00Z","v":1766,"vw":12.132161},{"c":12.0298,"h":12.07,"l":11.995,"n":30,"o":11.995,"t":"2025-06-20T04:00:00Z","v":714,"vw":12.0354},{"c":11.7522,"h":12,"l":11.7522,"n":67,"o":11.9044,"t":"2025-06-23T04:00:00Z","v":7572,"vw":11.860204},{"c":11.775,"h":11.86,"l":11.7401,"n":52,"o":11.7697,"t":"2025-06-24T04:00:00Z","v":4454,"vw":11.806381},{"c":11.995,"h":12,"l":11.84,"n":19,"o":11.84,"t":"2025-06-25T04:00:00Z","v":877,"vw":11.933333},{"c":12.04,"h":12.08,"l":12.0205,"n":33,"o":12.0205,"t":"2025-06-26T04:00:00Z","v":2119,"vw":12.046554},{"c":11.93,"h":11.99,"l":11.89,"n":25,"o":11.99,"t":"2025-06-27T04:00:00Z","v":1388,"vw":11.955833},{"c":11.7999,"h":11.98,"l":11.79,"n":18,"o":11.95,"t":"2025-06-30T04:00:00Z","v":656,"vw":11.85165},{"c":11.5433,"h":11.67,"l":11.41,"n":41,"o":11.6405,"t":"2025-07-01T04:00:00Z","v":2105,"vw":11.516123},{"c":11.4956,"h":11.51,"l":11.48,"n":15,"o":11.51,"t":"2025-07-02T04:00:00Z","v":550,"vw":11.49},{"c":11.514,"h":11.514,"l":11.514,"n":13,"o":11.514,"t":"2025-07-03T04:00:00Z","v":30,"vw":11.514},{"c":11.5455,"h":11.6,"l":11.53,"n":39,"o":11.6,"t":"2025-07-07T04:00:00Z","v":1961,"vw":11.573571},{"c":11.7,"h":11.7,"l":11.69,"n":27,"o":11.69,"t":"2025-07-08T04:00:00Z","v":887,"vw":11.696},{"c":11.8956,"h":11.975,"l":11.8956,"n":28,"o":11.91,"t":"2025-07-09T04:00:00Z","v":621,"vw":11.953333},{"c":11.8238,"h":11.9537,"l":11.7832,"n":22,"o":11.9537,"t":"2025-07-10T04:00:00Z","v":1197,"vw":11.868503},{"c":11.9199,"h":12.03,"l":11.88,"n":40,"o":11.95,"t":"2025-07-11T04:00:00Z","v":2333,"vw":12.015263},{"c":11.907,"h":12.0306,"l":11.907,"n":26,"o":12.0283,"t":"2025-07-14T04:00:00Z","v":3411,"vw":12.002129},{"c":12.11,"h":12.12,"l":11.97,"n":51,"o":11.97,"t":"2025-07-15T04:00:00Z","v":3277,"vw":12.083666},{"c":12.0544,"h":12.2,"l":12.0544,"n":60,"o":12.15,"t":"2025-07-16T04:00:00Z","v":3622,"vw":12.142258},{"c":11.8431,"h":11.935,"l":11.8431,"n":36,"o":11.935,"t":"2025-07-17T04:00:00Z","v":1694,"vw":11.88119},{"c":11.9099,"h":11.92,"l":11.79,"n":56,"o":11.79,"t":"2025-07-18T04:00:00Z","v":4369,"vw":11.848584},{"c":11.9221,"h":11.9221,"l":11.8018,"n":33,"o":11.8238,"t":"2025-07-21T04:00:00Z","v":1369,"vw":11.867546},{"c":11.7118,"h":11.7497,"l":11.7118,"n":34,"o":11.7362,"t":"2025-07-22T04:00:00Z","v":1074,"vw":11.744437},{"c":11.7099,"h":11.73,"l":11.64,"n":50,"o":11.64,"t":"2025-07-23T04:00:00Z","v":4048,"vw":11.703816},{"c":11.77,"h":11.7897,"l":11.6201,"n":43,"o":11.6201,"t":"2025-07-24T04:00:00Z","v":2244,"vw":11.732963},{"c":11.7604,"h":11.88,"l":11.7604,"n":35,"o":11.88,"t":"2025-07-25T04:00:00Z","v":1666,"vw":11.831118},{"c":12.0034,"h":12.0201,"l":11.874,"n":40,"o":11.91,"t":"2025-07-28T04:00:00Z","v":1437,"vw":11.966475},{"c":11.8558,"h":11.95,"l":11.81,"n":42,"o":11.9215,"t":"2025-07-29T04:00:00Z","v":2877,"vw":11.885681},{"c":12.0693,"h":12.11,"l":11.87,"n":62,"o":11.87,"t":"2025-07-30T04:00:00Z","v":3608,"vw":12.03312},{"c":12.3005,"h":12.3005,"l":12.1001,"n":44,"o":12.1556,"t":"2025-07-31T04:00:00Z","v":3195,"vw":12.157155},{"c":12.162,"h":12.1997,"l":12.0604,"n":50,"o":12.19,"t":"2025-08-01T04:00:00Z","v":4000,"vw":12.163512},{"c":12.064,"h":12.14,"l":12.055,"n":45,"o":12.14,"t":"2025-08-04T04:00:00Z","v":3737,"vw":12.104529},{"c":12.0982,"h":12.1,"l":12.05,"n":18,"o":12.05,"t":"2025-08-05T04:00:00Z","v":1040,"vw":12.07625},{"c":11.7507,"h":11.97,"l":11.6959,"n":50,"o":11.97,"t":"2025-08-06T04:00:00Z","v":4093,"vw":11.811123},{"c":11.5899,"h":11.76,"l":11.56,"n":54,"o":11.6901,"t":"2025-08-07T04:00:00Z","v":4119,"vw":11.677538},{"c":11.535,"h":11.5699,"l":11.42,"n":62,"o":11.48,"t":"2025-08-08T04:00:00Z","v":5779,"vw":11.506823},{"c":11.57,"h":11.69,"l":11.43,"n":49,"o":11.43,"t":"2025-08-11T04:00:00Z","v":3591,"vw":11.574262},{"c":11.5058,"h":11.5058,"l":11.5058,"n":32,"o":11.5058,"t":"2025-08-12T04:00:00Z","v":612,"vw":11.5058},{"c":11.53,"h":11.67,"l":11.44,"n":63,"o":11.57,"t":"2025-08-13T04:00:00Z","v":8711,"vw":11.555842},{"c":11.67,"h":11.705,"l":11.49,"n":50,"o":11.49,"t":"2025-08-14T04:00:00Z","v":3595,"vw":11.625917},{"c":11.685,"h":11.69,"l":11.64,"n":30,"o":11.6805,"t":"2025-08-15T04:00:00Z","v":995,"vw":11.674986},{"c":11.6952,"h":11.6952,"l":11.6562,"n":26,"o":11.6562,"t":"2025-08-18T04:00:00Z","v":441,"vw":11.6562},{"c":11.505,"h":11.56,"l":11.505,"n":49,"o":11.52,"t":"2025-08-19T04:00:00Z","v":2158,"vw":11.530354},{"c":11.3557,"h":11.3595,"l":11.22,"n":77,"o":11.22,"t":"2025-08-20T04:00:00Z","v":7065,"vw":11.302765},{"c":11.5558,"h":11.6007,"l":11.5558,"n":48,"o":11.6,"t":"2025-08-21T04:00:00Z","v":5159,"vw":11.576155},{"c":11.5776,"h":11.6001,"l":11.5641,"n":50,"o":11.6,"t":"2025-08-22T04:00:00Z","v":2197,"vw":11.579219},{"c":11.9563,"h":11.9563,"l":11.7806,"n":39,"o":11.7806,"t":"2025-08-25T04:00:00Z","v":1258,"vw":11.801086},{"c":12.1084,"h":12.1463,"l":12.09,"n":60,"o":12.09,"t":"2025-08-26T04:00:00Z","v":2283,"vw":12.124917},{"c":12.02,"h":12.179,"l":12.02,"n":42,"o":12.179,"t":"2025-08-27T04:00:00Z","v":1692,"vw":12.098558},{"c":12.2067,"h":12.245,"l":12.2067,"n":58,"o":12.23,"t":"2025-08-28T04:00:00Z","v":3977,"vw":12.217555},{"c":12.084,"h":12.14,"l":12.084,"n":39,"o":12.14,"t":"2025-08-29T04:00:00Z","v":791,"vw":12.13},{"c":12.127,"h":12.18,"l":12.127,"n":43,"o":12.14,"t":"2025-09-02T04:00:00Z","v":1962,"vw":12.150686},{"c":12.1369,"h":12.3299,"l":12.1369,"n":29,"o":12.3299,"t":"2025-09-03T04:00:00Z","v":1731,"vw":12.220091},{"c":12.1388,"h":12.1595,"l":12.1388,"n":59,"o":12.1595,"t":"2025-09-04T04:00:00Z","v":2263,"vw":12.1595},{"c":12.0896,"h":12.11,"l":11.97,"n":39,"o":11.97,"t":"2025-09-05T04:00:00Z","v":5576,"vw":12.046114},{"c":12.1887,"h":12.27,"l":12.1887,"n":73,"o":12.2401,"t":"2025-09-08T04:00:00Z","v":11464,"vw":12.243047},{"c":12.1052,"h":12.1249,"l":12.1052,"n":25,"o":12.12,"t":"2025-09-09T04:00:00Z","v":1242,"vw":12.116142},{"c":12.351,"h":12.47,"l":12.215,"n":45,"o":12.215,"t":"2025-09-10T04:00:00Z","v":2318,"vw":12.36925},{"c":12.155,"h":12.22,"l":12.1095,"n":99,"o":12.201,"t":"2025-09-11T04:00:00Z","v":5976,"vw":12.1849},{"c":12.2447,"h":12.285,"l":12.22,"n":33,"o":12.2605,"t":"2025-09-12T04:00:00Z","v":2085,"vw":12.270896},{"c":12.5473,"h":12.5473,"l":12.25,"n":50,"o":12.28,"t":"2025-09-15T04:00:00Z","v":1927,"vw":12.362242},{"c":12.4289,"h":12.559,"l":12.4289,"n":40,"o":12.559,"t":"2025-09-16T04:00:00Z","v":2738,"vw":12.520709},{"c":12.2998,"h":12.32,"l":12.19,"n":51,"o":12.2,"t":"2025-09-17T04:00:00Z","v":2210,"vw":12.237073},{"c":12.4781,"h":12.4781,"l":12.4,"n":49,"o":12.4104,"t":"2025-09-18T04:00:00Z","v":3502,"vw":12.415866},{"c":12.5631,"h":12.5699,"l":12.52,"n":36,"o":12.52,"t":"2025-09-19T04:00:00Z","v":1266,"vw":12.541264},{"c":12.8376,"h":12.8376,"l":12.7,"n":46,"o":12.74,"t":"2025-09-22T04:00:00Z","v":1670,"vw":12.762085},{"c":12.7457,"h":12.9199,"l":12.7457,"n":33,"o":12.8514,"t":"2025-09-23T04:00:00Z","v":2173,"vw":12.863283},{"c":12.58,"h":12.58,"l":12.58,"n":33,"o":12.58,"t":"2025-09-24T04:00:00Z","v":581,"vw":12.58},{"c":12.8164,"h":12.8164,"l":12.72,"n":42,"o":12.72,"t":"2025-09-25T04:00:00Z","v":1350,"vw":12.742102},{"c":12.7801,"h":12.85,"l":12.7801,"n":33,"o":12.85,"t":"2025-09-26T04:00:00Z","v":2117,"vw":12.827039},{"c":12.7446,"h":12.8501,"l":12.7446,"n":35,"o":12.81,"t":"2025-09-29T04:00:00Z","v":1443,"vw":12.833569},{"c":12.66,"h":12.66,"l":12.61,"n":88,"o":12.6297,"t":"2025-09-30T04:00:00Z","v":4920,"vw":12.642193},{"c":12.6917,"h":12.84,"l":12.6917,"n":91,"o":12.83,"t":"2025-10-01T04:00:00Z","v":6828,"vw":12.735969},{"c":12.7907,"h":12.87,"l":12.7435,"n":126,"o":12.87,"t":"2025-10-02T04:00:00Z","v":13695,"vw":12.811549},{"c":12.7665,"h":12.85,"l":12.6986,"n":86,"o":12.85,"t":"2025-10-03T04:00:00Z","v":4637,"vw":12.760419},{"c":12.9664,"h":12.985,"l":12.831,"n":76,"o":12.871,"t":"2025-10-06T04:00:00Z","v":6492,"vw":12.910104},{"c":12.7502,"h":13.069,"l":12.73,"n":92,"o":12.956,"t":"2025-10-07T04:00:00Z","v":8877,"vw":12.874419},{"c":12.8629,"h":12.89,"l":12.85,"n":55,"o":12.85,"t":"2025-10-08T04:00:00Z","v":1373,"vw":12.863513},{"c":12.7917,"h":12.9,"l":12.75,"n":65,"o":12.75,"t":"2025-10-09T04:00:00Z","v":6512,"vw":12.841024},{"c":12.7595,"h":12.79,"l":12.62,"n":76,"o":12.79,"t":"2025-10-10T04:00:00Z","v":8369,"vw":12.665224},{"c":12.8808,"h":12.99,"l":12.8,"n":65,"o":12.85,"t":"2025-10-13T04:00:00Z","v":4962,"vw":12.8758},{"c":12.5,"h":12.72,"l":12.495,"n":149,"o":12.72,"t":"2025-10-14T04:00:00Z","v":17811,"vw":12.538933},{"c":12.44,"h":12.55,"l":12.3063,"n":164,"o":12.55,"t":"2025-10-15T04:00:00Z","v":19198,"vw":12.345058},{"c":12.61,"h":12.655,"l":12.27,"n":122,"o":12.387,"t":"2025-10-16T04:00:00Z","v":12192,"vw":12.568891},{"c":12.29,"h":12.46,"l":12.25,"n":123,"o":12.42,"t":"2025-10-17T04:00:00Z","v":9840,"vw":12.322829},{"c":12.33,"h":12.33,"l":12.3,"n":35,"o":12.3,"t":"2025-10-20T04:00:00Z","v":1986,"vw":12.314864},{"c":12.39,"h":12.46,"l":12.3702,"n":61,"o":12.425,"t":"2025-10-21T04:00:00Z","v":6662,"vw":12.41685},{"c":12.3,"h":12.42,"l":12.1605,"n":76,"o":12.42,"t":"2025-10-22T04:00:00Z","v":7770,"vw":12.231358},{"c":12.29,"h":12.48,"l":12.29,"n":81,"o":12.35,"t":"2025-10-23T04:00:00Z","v":5057,"vw":12.428291},{"c":12.4873,"h":12.4873,"l":12.42,"n":57,"o":12.42,"t":"2025-10-24T04:00:00Z","v":9248,"vw":12.446181},{"c":12.52,"h":12.56,"l":12.51,"n":55,"o":12.5395,"t":"2025-10-27T04:00:00Z","v":3930,"vw":12.525357},{"c":12.7048,"h":12.7048,"l":12.5235,"n":43,"o":12.67,"t":"2025-10-28T04:00:00Z","v":5444,"vw":12.669093},{"c":13.27,"h":13.34,"l":12.83,"n":96,"o":12.83,"t":"2025-10-29T04:00:00Z","v":7262,"vw":13.218066},{"c":13.3345,"h":13.3345,"l":13.24,"n":40,"o":13.315,"t":"2025-10-30T04:00:00Z","v":1845,"vw":13.268266},{"c":13.4181,"h":13.509,"l":13.4181,"n":85,"o":13.509,"t":"2025-10-31T04:00:00Z","v":3088,"vw":13.456519},{"c":13.6542,"h":13.72,"l":13.5501,"n":80,"o":13.56,"t":"2025-11-03T05:00:00Z","v":11925,"vw":13.617766},{"c":13.57,"h":13.6401,"l":13.567,"n":146,"o":13.64,"t":"2025-11-04T05:00:00Z","v":23246,"vw":13.607546},{"c":13.5655,"h":13.69,"l":13.49,"n":125,"o":13.6099,"t":"2025-11-05T05:00:00Z","v":10455,"vw":13.544382},{"c":13.6906,"h":13.86,"l":13.6,"n":73,"o":13.6,"t":"2025-11-06T05:00:00Z","v":3141,"vw":13.686844},{"c":13.2782,"h":13.4199,"l":13.2782,"n":110,"o":13.4165,"t":"2025-11-07T05:00:00Z","v":6062,"vw":13.347457},{"c":13.38,"h":13.56,"l":13.38,"n":79,"o":13.49,"t":"2025-11-10T05:00:00Z","v":5445,"vw":13.480655},{"c":13.09,"h":13.23,"l":13.06,"n":79,"o":13.23,"t":"2025-11-11T05:00:00Z","v":4283,"vw":13.127188},{"c":13.08,"h":13.1,"l":13.02,"n":63,"o":13.0501,"t":"2025-11-12T05:00:00Z","v":1826,"vw":13.066062},{"c":13.1084,"h":13.1084,"l":12.98,"n":80,"o":13.03,"t":"2025-11-13T05:00:00Z","v":3968,"vw":13.023308},{"c":13.17,"h":13.22,"l":13.035,"n":62,"o":13.2,"t":"2025-11-14T05:00:00Z","v":6749,"vw":13.145244},{"c":13.32,"h":13.32,"l":13.1,"n":104,"o":13.1722,"t":"2025-11-17T05:00:00Z","v":7852,"vw":13.227318},{"c":13.1792,"h":13.39,"l":13.145,"n":45,"o":13.39,"t":"2025-11-18T05:00:00Z","v":4940,"vw":13.197176},{"c":13.3999,"h":13.49,"l":13.32,"n":50,"o":13.32,"t":"2025-11-19T05:00:00Z","v":3114,"vw":13.405323},{"c":13.18,"h":13.2705,"l":13.13,"n":50,"o":13.17,"t":"2025-11-20T05:00:00Z","v":3108,"vw":13.180832},{"c":12.9307,"h":12.9801,"l":12.85,"n":101,"o":12.9,"t":"2025-11-21T05:00:00Z","v":13306,"vw":12.915444},{"c":13.25,"h":13.28,"l":13.135,"n":97,"o":13.1507,"t":"2025-11-24T05:00:00Z","v":9617,"vw":13.174488},{"c":12.8819,"h":13.15,"l":12.8819,"n":77,"o":13.15,"t":"2025-11-25T05:00:00Z","v":7504,"vw":12.96366},{"c":12.58,"h":12.76,"l":12.5408,"n":78,"o":12.76,"t":"2025-11-26T05:00:00Z","v":5379,"vw":12.642599},{"c":12.4886,"h":12.6,"l":12.4801,"n":55,"o":12.6,"t":"2025-11-28T05:00:00Z","v":2786,"vw":12.517524},{"c":12.535,"h":12.56,"l":12.42,"n":88,"o":12.49,"t":"2025-12-01T05:00:00Z","v":4493,"vw":12.49296},{"c":12.6479,"h":12.83,"l":12.6264,"n":99,"o":12.75,"t":"2025-12-02T05:00:00Z","v":5324,"vw":12.686327},{"c":12.6575,"h":12.67,"l":12.57,"n":118,"o":12.67,"t":"2025-12-03T05:00:00Z","v":10861,"vw":12.592288},{"c":12.8,"h":12.8101,"l":12.76,"n":30,"o":12.76,"t":"2025-12-04T05:00:00Z","v":1209,"vw":12.796922},{"c":12.76,"h":12.76,"l":12.65,"n":27,"o":12.6778,"t":"2025-12-05T05:00:00Z","v":1015,"vw":12.710579},{"c":12.9986,"h":13,"l":12.97,"n":37,"o":13,"t":"2025-12-08T05:00:00Z","v":1121,"vw":12.983925},{"c":12.9553,"h":12.995,"l":12.93,"n":50,"o":12.9445,"t":"2025-12-09T05:00:00Z","v":4818,"vw":12.964996},{"c":12.8816,"h":13.015,"l":12.84,"n":98,"o":12.84,"t":"2025-12-10T05:00:00Z","v":9696,"vw":12.908288},{"c":12.7011,"h":12.72,"l":12.6,"n":43,"o":12.72,"t":"2025-12-11T05:00:00Z","v":2273,"vw":12.669591},{"c":12.52,"h":12.66,"l":12.51,"n":68,"o":12.66,"t":"2025-12-12T05:00:00Z","v":2673,"vw":12.561461},{"c":12.41,"h":12.51,"l":12.39,"n":75,"o":12.46,"t":"2025-12-15T05:00:00Z","v":4747,"vw":12.454034},{"c":12.5209,"h":12.5209,"l":12.4767,"n":31,"o":12.4767,"t":"2025-12-16T05:00:00Z","v":554,"vw":12.492233},{"c":12.42,"h":12.48,"l":12.38,"n":53,"o":12.3801,"t":"2025-12-17T05:00:00Z","v":4402,"vw":12.402912},{"c":12.5788,"h":12.5788,"l":12.46,"n":30,"o":12.46,"t":"2025-12-18T05:00:00Z","v":1632,"vw":12.471818},{"c":12.71,"h":12.71,"l":12.66,"n":70,"o":12.66,"t":"2025-12-19T05:00:00Z","v":3999,"vw":12.690064},{"c":12.8289,"h":12.87,"l":12.725,"n":43,"o":12.87,"t":"2025-12-22T05:00:00Z","v":2682,"vw":12.801298},{"c":12.91,"h":13,"l":12.6922,"n":46,"o":12.87,"t":"2025-12-23T05:00:00Z","v":5614,"vw":12.965144},{"c":12.6326,"h":12.7501,"l":12.627,"n":89,"o":12.75,"t":"2025-12-24T05:00:00Z","v":8980,"vw":12.729902},{"c":12.65,"h":12.65,"l":12.635,"n":21,"o":12.635,"t":"2025-12-26T05:00:00Z","v":480,"vw":12.644525},{"c":12.59,"h":12.6115,"l":12.57,"n":44,"o":12.57,"t":"2025-12-29T05:00:00Z","v":3133,"vw":12.590189},{"c":12.6417,"h":12.655,"l":12.591,"n":21,"o":12.655,"t":"2025-12-30T05:00:00Z","v":886,"vw":12.603542},{"c":12.85,"h":12.85,"l":12.8182,"n":28,"o":12.8182,"t":"2025-12-31T05:00:00Z","v":1236,"vw":12.826514},{"c":12.8324,"h":12.848,"l":12.7499,"n":38,"o":12.848,"t":"2026-01-02T05:00:00Z","v":1425,"vw":12.83714},{"c":12.9454,"h":13.126,"l":12.86,"n":117,"o":13,"t":"2026-01-05T05:00:00Z","v":10987,"vw":12.976814},{"c":12.88,"h":12.88,"l":12.8462,"n":36,"o":12.87,"t":"2026-01-06T05:00:00Z","v":1428,"vw":12.86081},{"c":13.1781,"h":13.1781,"l":13.0695,"n":84,"o":13.105,"t":"2026-01-07T05:00:00Z","v":7351,"vw":13.09256},{"c":12.5653,"h":13.204,"l":12.46,"n":104,"o":13.204,"t":"2026-01-08T05:00:00Z","v":9010,"vw":12.608288},{"c":12.29,"h":12.52,"l":12.29,"n":49,"o":12.52,"t":"2026-01-09T05:00:00Z","v":2952,"vw":12.353992},{"c":12.0206,"h":12.2009,"l":11.981,"n":111,"o":12.2001,"t":"2026-01-12T05:00:00Z","v":10655,"vw":12.088003},{"c":11.7414,"h":12.08,"l":11.72,"n":68,"o":12.08,"t":"2026-01-13T05:00:00Z","v":5192,"vw":11.860936},{"c":11.435,"h":11.65,"l":11.42,"n":92,"o":11.65,"t":"2026-01-14T05:00:00Z","v":9499,"vw":11.475382},{"c":11.3994,"h":11.515,"l":11.3839,"n":37,"o":11.515,"t":"2026-01-15T05:00:00Z","v":3243,"vw":11.409655},{"c":11.4761,"h":11.59,"l":11.445,"n":49,"o":11.5,"t":"2026-01-16T05:00:00Z","v":3840,"vw":11.521019},{"c":11.4055,"h":11.63,"l":11.3951,"n":67,"o":11.45,"t":"2026-01-20T05:00:00Z","v":4677,"vw":11.456019},{"c":11.3873,"h":11.4952,"l":11.3801,"n":39,"o":11.46,"t":"2026-01-21T05:00:00Z","v":2092,"vw":11.424094},{"c":11.49,"h":11.49,"l":11.38,"n":82,"o":11.38,"t":"2026-01-22T05:00:00Z","v":8170,"vw":11.417651},{"c":11.2719,"h":11.54,"l":11.27,"n":80,"o":11.54,"t":"2026-01-23T05:00:00Z","v":6498,"vw":11.321893},{"c":11.29,"h":11.32,"l":11.19,"n":44,"o":11.19,"t":"2026-01-26T05:00:00Z","v":2164,"vw":11.291238},{"c":11.2023,"h":11.37,"l":11.2023,"n":36,"o":11.37,"t":"2026-01-27T05:00:00Z","v":3142,"vw":11.22852},{"c":11.42,"h":11.5,"l":11.42,"n":45,"o":11.46,"t":"2026-01-28T05:00:00Z","v":1742,"vw":11.440601},{"c":11.53,"h":11.54,"l":11.34,"n":41,"o":11.34,"t":"2026-01-29T05:00:00Z","v":2878,"vw":11.446377},{"c":11.135,"h":11.4265,"l":11.135,"n":52,"o":11.4265,"t":"2026-01-30T05:00:00Z","v":6383,"vw":11.240669},{"c":10.8843,"h":11.16,"l":10.85,"n":96,"o":11.16,"t":"2026-02-02T05:00:00Z","v":6269,"vw":10.908055},{"c":10.5,"h":10.84,"l":10.405,"n":107,"o":10.84,"t":"2026-02-03T05:00:00Z","v":8683,"vw":10.597007},{"c":10.2577,"h":10.49,"l":10.16,"n":85,"o":10.49,"t":"2026-02-04T05:00:00Z","v":8325,"vw":10.243464},{"c":10.28,"h":10.32,"l":10.15,"n":91,"o":10.15,"t":"2026-02-05T05:00:00Z","v":12053,"vw":10.225029},{"c":10.05,"h":10.79,"l":10,"n":270,"o":10.79,"t":"2026-02-06T05:00:00Z","v":202626,"vw":10.154067},{"c":10.08,"h":10.24,"l":10.07,"n":147,"o":10.127,"t":"2026-02-09T05:00:00Z","v":20254,"vw":10.154839},{"c":10.23,"h":10.2552,"l":10.121,"n":54,"o":10.25,"t":"2026-02-10T05:00:00Z","v":7760,"vw":10.196012},{"c":9.91,"h":10.2,"l":9.8872,"n":97,"o":10.2,"t":"2026-02-11T05:00:00Z","v":7764,"vw":9.916935},{"c":9.7448,"h":9.97,"l":9.1975,"n":123,"o":9.97,"t":"2026-02-12T05:00:00Z","v":26871,"vw":9.694106},{"c":9.71,"h":9.899,"l":9.6,"n":216,"o":9.89,"t":"2026-02-13T05:00:00Z","v":26008,"vw":9.733007},{"c":9.9648,"h":10.06,"l":9.655,"n":150,"o":9.655,"t":"2026-02-17T05:00:00Z","v":29835,"vw":9.894328},{"c":10.0027,"h":10.0346,"l":9.93,"n":188,"o":9.99,"t":"2026-02-18T05:00:00Z","v":37438,"vw":9.979994},{"c":10.1043,"h":10.1499,"l":9.98,"n":224,"o":9.98,"t":"2026-02-19T05:00:00Z","v":38427,"vw":10.095847},{"c":10.0643,"h":10.1885,"l":9.95,"n":104,"o":10.15,"t":"2026-02-20T05:00:00Z","v":24170,"vw":10.120916},{"c":9.83,"h":10.02,"l":9.76,"n":158,"o":9.9835,"t":"2026-02-23T05:00:00Z","v":23429,"vw":9.863782},{"c":9.62,"h":9.86,"l":9.62,"n":80,"o":9.86,"t":"2026-02-24T05:00:00Z","v":18914,"vw":9.720073},{"c":9.8117,"h":9.959,"l":9.78,"n":46,"o":9.78,"t":"2026-02-25T05:00:00Z","v":8134,"vw":9.877387},{"c":9.859,"h":9.91,"l":9.8,"n":162,"o":9.88,"t":"2026-02-26T05:00:00Z","v":27186,"vw":9.844289},{"c":9.6075,"h":9.745,"l":9.5989,"n":95,"o":9.73,"t":"2026-02-27T05:00:00Z","v":14825,"vw":9.665553},{"c":9.88,"h":10.32,"l":9.685,"n":109,"o":10.32,"t":"2026-03-02T05:00:00Z","v":21796,"vw":10.099361},{"c":10.11,"h":10.21,"l":9.92,"n":125,"o":10,"t":"2026-03-03T05:00:00Z","v":18152,"vw":10.043327},{"c":10.2087,"h":10.27,"l":10.09,"n":91,"o":10.09,"t":"2026-03-04T05:00:00Z","v":6292,"vw":10.205678},{"c":10.6336,"h":10.655,"l":10.4,"n":102,"o":10.4,"t":"2026-03-05T05:00:00Z","v":11070,"vw":10.542469},{"c":10.5626,"h":10.87,"l":10.5401,"n":80,"o":10.86,"t":"2026-03-06T05:00:00Z","v":7755,"vw":10.710919},{"c":10.5325,"h":10.8175,"l":10.5,"n":297,"o":10.72,"t":"2026-03-09T04:00:00Z","v":95512,"vw":10.734172},{"c":10.5829,"h":10.66,"l":10.39,"n":93,"o":10.64,"t":"2026-03-10T04:00:00Z","v":12047,"vw":10.451873},{"c":10.8607,"h":10.8717,"l":10.66,"n":64,"o":10.66,"t":"2026-03-11T04:00:00Z","v":1654,"vw":10.824413},{"c":10.9553,"h":10.9553,"l":10.88,"n":109,"o":10.9201,"t":"2026-03-12T04:00:00Z","v":18499,"vw":10.884852},{"c":10.8,"h":10.83,"l":10.76,"n":102,"o":10.81,"t":"2026-03-13T04:00:00Z","v":13282,"vw":10.793369},{"c":10.76,"h":10.7952,"l":10.76,"n":45,"o":10.79,"t":"2026-03-16T04:00:00Z","v":1319,"vw":10.778094},{"c":10.8597,"h":10.8597,"l":10.6,"n":39,"o":10.6,"t":"2026-03-17T04:00:00Z","v":1688,"vw":10.711363},{"c":11.3809,"h":11.3809,"l":11.07,"n":77,"o":11.07,"t":"2026-03-18T04:00:00Z","v":7807,"vw":11.187403},{"c":11.55,"h":11.57,"l":11.41,"n":66,"o":11.45,"t":"2026-03-19T04:00:00Z","v":4150,"vw":11.484806},{"c":11.7696,"h":11.81,"l":11.505,"n":87,"o":11.64,"t":"2026-03-20T04:00:00Z","v":8870,"vw":11.643314},{"c":11.64,"h":11.64,"l":11.44,"n":82,"o":11.44,"t":"2026-03-23T04:00:00Z","v":6878,"vw":11.522002},{"c":11.7173,"h":11.7173,"l":11.47,"n":118,"o":11.47,"t":"2026-03-24T04:00:00Z","v":77522,"vw":11.518414},{"c":11.5595,"h":11.66,"l":11.53,"n":63,"o":11.53,"t":"2026-03-25T04:00:00Z","v":7832,"vw":11.562583},{"c":11.652,"h":11.67,"l":11.36,"n":102,"o":11.425,"t":"2026-03-26T04:00:00Z","v":4324,"vw":11.503548},{"c":11.49,"h":11.95,"l":11.42,"n":149,"o":11.95,"t":"2026-03-27T04:00:00Z","v":17021,"vw":11.473446},{"c":11.4651,"h":11.5299,"l":11.29,"n":128,"o":11.51,"t":"2026-03-30T04:00:00Z","v":18736,"vw":11.449123},{"c":11.4473,"h":11.63,"l":11.443,"n":111,"o":11.505,"t":"2026-03-31T04:00:00Z","v":13199,"vw":11.506365},{"c":11.5518,"h":11.74,"l":11.49,"n":73,"o":11.74,"t":"2026-04-01T04:00:00Z","v":13527,"vw":11.548568},{"c":11.484,"h":11.53,"l":11.484,"n":28,"o":11.53,"t":"2026-04-02T04:00:00Z","v":2050,"vw":11.522541},{"c":11.275,"h":11.47,"l":11.275,"n":60,"o":11.42,"t":"2026-04-06T04:00:00Z","v":5549,"vw":11.372525},{"c":11.6445,"h":11.6445,"l":11.43,"n":60,"o":11.44,"t":"2026-04-07T04:00:00Z","v":4408,"vw":11.570629},{"c":11.2373,"h":11.54,"l":11.2373,"n":30,"o":11.54,"t":"2026-04-08T04:00:00Z","v":1132,"vw":11.404212},{"c":11.02,"h":11.13,"l":10.99,"n":56,"o":11.13,"t":"2026-04-09T04:00:00Z","v":4436,"vw":11.074359},{"c":11.356,"h":11.356,"l":10.99,"n":22,"o":10.99,"t":"2026-04-10T04:00:00Z","v":926,"vw":11.162611},{"c":11.5701,"h":11.5701,"l":11.5701,"n":30,"o":11.5701,"t":"2026-04-13T04:00:00Z","v":469,"vw":11.5701},{"c":11.58,"h":11.8086,"l":11.5601,"n":42,"o":11.76,"t":"2026-04-14T04:00:00Z","v":2925,"vw":11.698713},{"c":11.7207,"h":11.82,"l":11.62,"n":29,"o":11.62,"t":"2026-04-15T04:00:00Z","v":628,"vw":11.741404},{"c":11.615,"h":11.66,"l":11.555,"n":99,"o":11.555,"t":"2026-04-16T04:00:00Z","v":17086,"vw":11.620252},{"c":11.3156,"h":11.73,"l":11.3,"n":62,"o":11.73,"t":"2026-04-17T04:00:00Z","v":4005,"vw":11.470772},{"c":11.366,"h":11.39,"l":11.221,"n":54,"o":11.32,"t":"2026-04-20T04:00:00Z","v":5397,"vw":11.292887},{"c":11.4921,"h":11.4921,"l":11.43,"n":41,"o":11.4676,"t":"2026-04-21T04:00:00Z","v":1268,"vw":11.460071},{"c":11.42,"h":11.46,"l":11.33,"n":35,"o":11.405,"t":"2026-04-22T04:00:00Z","v":1759,"vw":11.400944},{"c":11.0588,"h":11.0588,"l":11.0588,"n":28,"o":11.0588,"t":"2026-04-23T04:00:00Z","v":686,"vw":11.0588},{"c":11.1298,"h":11.1805,"l":11.105,"n":42,"o":11.105,"t":"2026-04-24T04:00:00Z","v":1454,"vw":11.15094},{"c":11.3489,"h":11.3489,"l":11.145,"n":58,"o":11.145,"t":"2026-04-27T04:00:00Z","v":4506,"vw":11.246919},{"c":11.1685,"h":11.31,"l":11.065,"n":54,"o":11.18,"t":"2026-04-28T04:00:00Z","v":4366,"vw":11.196093},{"c":11.2356,"h":11.315,"l":11.2356,"n":39,"o":11.24,"t":"2026-04-29T04:00:00Z","v":4535,"vw":11.254889},{"c":10.819,"h":11.01,"l":10.77,"n":68,"o":11.01,"t":"2026-04-30T04:00:00Z","v":6174,"vw":10.83315},{"c":10.8766,"h":10.905,"l":10.68,"n":35,"o":10.73,"t":"2026-05-01T04:00:00Z","v":1082,"vw":10.821252},{"c":11.0766,"h":11.125,"l":10.935,"n":42,"o":10.96,"t":"2026-05-04T04:00:00Z","v":2409,"vw":11.033363},{"c":10.924,"h":10.95,"l":10.92,"n":31,"o":10.95,"t":"2026-05-05T04:00:00Z","v":478,"vw":10.935},{"c":10.8664,"h":10.96,"l":10.84,"n":25,"o":10.96,"t":"2026-05-06T04:00:00Z","v":623,"vw":10.885226},{"c":10.9184,"h":11.11,"l":10.9184,"n":22,"o":11.01,"t":"2026-05-07T04:00:00Z","v":1178,"vw":11.050909},{"c":10.886,"h":10.886,"l":10.785,"n":30,"o":10.785,"t":"2026-05-08T04:00:00Z","v":1159,"vw":10.785},{"c":11.1083,"h":11.1811,"l":11.1083,"n":51,"o":11.13,"t":"2026-05-11T04:00:00Z","v":4915,"vw":11.151075},{"c":10.7996,"h":10.895,"l":10.69,"n":47,"o":10.895,"t":"2026-05-12T04:00:00Z","v":4591,"vw":10.765282},{"c":10.7711,"h":10.7711,"l":10.7604,"n":26,"o":10.7604,"t":"2026-05-13T04:00:00Z","v":468,"vw":10.7604},{"c":10.7123,"h":10.7123,"l":10.665,"n":24,"o":10.665,"t":"2026-05-14T04:00:00Z","v":270,"vw":10.665},{"c":10.7816,"h":10.7816,"l":9.95,"n":39,"o":9.95,"t":"2026-05-15T04:00:00Z","v":1514,"vw":10.424247},{"c":10.4955,"h":10.62,"l":10.49,"n":74,"o":10.62,"t":"2026-05-18T04:00:00Z","v":4152,"vw":10.518445},{"c":10.4754,"h":10.485,"l":10.4313,"n":62,"o":10.485,"t":"2026-05-19T04:00:00Z","v":1821,"vw":10.4695},{"c":10.5819,"h":10.5819,"l":10.5,"n":55,"o":10.5,"t":"2026-05-20T04:00:00Z","v":1197,"vw":10.554624},{"c":10.7878,"h":11.1054,"l":10.76,"n":96,"o":11.065,"t":"2026-05-21T04:00:00Z","v":4639,"vw":10.813587},{"c":10.7552,"h":10.7552,"l":10.721,"n":24,"o":10.721,"t":"2026-05-22T04:00:00Z","v":910,"vw":10.73461},{"c":11.09,"h":11.09,"l":10.84,"n":38,"o":10.84,"t":"2026-05-26T04:00:00Z","v":5608,"vw":10.857619},{"c":10.799,"h":10.799,"l":10.745,"n":32,"o":10.765,"t":"2026-05-27T04:00:00Z","v":604,"vw":10.756127},{"c":21.7102,"h":21.7102,"l":21.68,"n":51,"o":21.68,"t":"2026-05-28T04:00:00Z","v":733,"vw":21.680146},{"c":22.499,"h":22.5888,"l":22.21,"n":39,"o":22.21,"t":"2026-05-29T04:00:00Z","v":1798,"vw":22.401701},{"c":23.0453,"h":23.15,"l":22.57,"n":27,"o":22.57,"t":"2026-06-01T04:00:00Z","v":3374,"vw":22.983881},{"c":23.1027,"h":23.19,"l":23.1027,"n":17,"o":23.1675,"t":"2026-06-02T04:00:00Z","v":1837,"vw":23.148884},{"c":22.9641,"h":22.9641,"l":22.66,"n":36,"o":22.79,"t":"2026-06-03T04:00:00Z","v":1534,"vw":22.703571},{"c":23.0349,"h":23.07,"l":23.0349,"n":17,"o":23.07,"t":"2026-06-04T04:00:00Z","v":940,"vw":23.07},{"c":22.2015,"h":22.2015,"l":22.2015,"n":16,"o":22.2015,"t":"2026-06-05T04:00:00Z","v":119,"vw":22.2015},{"c":22.4111,"h":22.44,"l":22.2701,"n":37,"o":22.2701,"t":"2026-06-08T04:00:00Z","v":2779,"vw":22.377647},{"c":21.8869,"h":22.325,"l":21.8869,"n":27,"o":22.325,"t":"2026-06-09T04:00:00Z","v":547,"vw":22.325},{"c":21.2056,"h":21.715,"l":21.2,"n":76,"o":21.715,"t":"2026-06-10T04:00:00Z","v":4913,"vw":21.453565},{"c":21.2758,"h":21.2758,"l":21.01,"n":37,"o":21.05,"t":"2026-06-11T04:00:00Z","v":2562,"vw":21.102089},{"c":21.1172,"h":21.15,"l":21.1172,"n":38,"o":21.15,"t":"2026-06-12T04:00:00Z","v":2742,"vw":21.14584},{"c":21.1987,"h":21.28,"l":21.14,"n":39,"o":21.14,"t":"2026-06-15T04:00:00Z","v":1747,"vw":21.170007},{"c":21.1859,"h":21.21,"l":21.09,"n":46,"o":21.1404,"t":"2026-06-16T04:00:00Z","v":2218,"vw":21.146775},{"c":22.0657,"h":22.2,"l":21.545,"n":33,"o":21.585,"t":"2026-06-17T04:00:00Z","v":2340,"vw":21.784714},{"c":22.3299,"h":22.42,"l":22.3299,"n":17,"o":22.42,"t":"2026-06-18T04:00:00Z","v":965,"vw":22.4111},{"c":22.5961,"h":22.5961,"l":22.57,"n":22,"o":22.57,"t":"2026-06-22T04:00:00Z","v":3208,"vw":22.57},{"c":21.7878,"h":21.92,"l":21.72,"n":23,"o":21.83,"t":"2026-06-23T04:00:00Z","v":3322,"vw":21.891478},{"c":21.3351,"h":21.3351,"l":21.3351,"n":23,"o":21.3351,"t":"2026-06-24T04:00:00Z","v":489,"vw":21.3351},{"c":21.5662,"h":21.62,"l":21.17,"n":21,"o":21.17,"t":"2026-06-25T04:00:00Z","v":1769,"vw":21.531769},{"c":21.1604,"h":21.19,"l":21.1604,"n":14,"o":21.19,"t":"2026-06-26T04:00:00Z","v":148,"vw":21.19},{"c":21.4057,"h":21.4057,"l":21.1,"n":22,"o":21.1,"t":"2026-06-29T04:00:00Z","v":347,"vw":21.1},{"c":22.0243,"h":22.15,"l":21.62,"n":30,"o":21.62,"t":"2026-06-30T04:00:00Z","v":837,"vw":22.06196},{"c":21.9783,"h":22.13,"l":21.9783,"n":22,"o":22.04,"t":"2026-07-01T04:00:00Z","v":1270,"vw":22.092525},{"c":21.033,"h":21.54,"l":21.033,"n":15,"o":21.54,"t":"2026-07-02T04:00:00Z","v":375,"vw":21.3},{"c":21.5146,"h":21.8699,"l":21.5146,"n":26,"o":21.6,"t":"2026-07-06T04:00:00Z","v":1744,"vw":21.696889},{"c":21.0937,"h":21.1,"l":20.64,"n":38,"o":20.64,"t":"2026-07-07T04:00:00Z","v":1639,"vw":21.012242},{"c":21.3146,"h":21.3146,"l":21.19,"n":21,"o":21.3,"t":"2026-07-08T04:00:00Z","v":778,"vw":21.237604},{"c":21.9968,"h":21.9968,"l":21.815,"n":26,"o":21.815,"t":"2026-07-09T04:00:00Z","v":753,"vw":21.900217},{"c":21.5413,"h":21.5996,"l":21.5413,"n":30,"o":21.5996,"t":"2026-07-10T04:00:00Z","v":544,"vw":21.5996},{"c":21.2604,"h":21.2604,"l":21.2041,"n":27,"o":21.2041,"t":"2026-07-13T04:00:00Z","v":539,"vw":21.2041},{"c":21.8333,"h":21.8333,"l":21.8333,"n":21,"o":21.8333,"t":"2026-07-14T04:00:00Z","v":224,"vw":21.8333},{"c":21.9231,"h":21.9231,"l":21.9231,"n":15,"o":21.9231,"t":"2026-07-15T04:00:00Z","v":55,"vw":21.9231},{"c":20.7057,"h":21.055,"l":20.675,"n":83,"o":21.055,"t":"2026-07-16T04:00:00Z","v":7306,"vw":20.752593},{"c":20.9359,"h":20.995,"l":20.73,"n":107,"o":20.95,"t":"2026-07-17T04:00:00Z","v":10712,"vw":20.91633},{"c":21.1633,"h":21.23,"l":21.025,"n":78,"o":21.025,"t":"2026-07-20T04:00:00Z","v":6278,"vw":21.17383},{"c":21.4966,"h":21.52,"l":21.4681,"n":111,"o":21.4681,"t":"2026-07-21T04:00:00Z","v":7791,"vw":21.495585},{"c":21.3487,"h":21.3487,"l":21.31,"n":30,"o":21.31,"t":"2026-07-22T04:00:00Z","v":559,"vw":21.313529},{"c":21.9951,"h":22.15,"l":21.6904,"n":40,"o":21.6904,"t":"2026-07-23T04:00:00Z","v":1157,"vw":22.005337},{"c":21.5245,"h":21.59,"l":21.47,"n":54,"o":21.5189,"t":"2026-07-24T04:00:00Z","v":2473,"vw":21.51314},{"c":20.8563,"h":20.8563,"l":20.8563,"n":37,"o":20.8563,"t":"2026-07-27T04:00:00Z","v":365,"vw":20.8563},{"c":20.0357,"h":20.06,"l":20,"n":64,"o":20.06,"t":"2026-07-28T04:00:00Z","v":3504,"vw":20.038682},{"c":19.9031,"h":20.265,"l":19.72,"n":144,"o":20.265,"t":"2026-07-29T04:00:00Z","v":11599,"vw":19.941369},{"c":20.7981,"h":20.825,"l":20.65,"n":77,"o":20.71,"t":"2026-07-30T04:00:00Z","v":6935,"vw":20.799043},{"c":20.9751,"h":20.9751,"l":20.9751,"n":37,"o":20.9751,"t":"2026-07-31T04:00:00Z","v":653,"vw":20.9751},{"c":21.0847,"h":21.11,"l":21.0847,"n":26,"o":21.11,"t":"2026-08-03T04:00:00Z","v":302,"vw":21.11},{"c":20.9029,"h":21.47,"l":20.9029,"n":17,"o":21.47,"t":"2026-08-04T04:00:00Z","v":542,"vw":21.47},{"c":20.8484,"h":20.8484,"l":20.8484,"n":19,"o":20.8484,"t":"2026-08-05T04:00:00Z","v":74,"vw":20.8484},{"c":21.0463,"h":21.16,"l":20.63,"n":23,"o":20.63,"t":"2026-08-06T04:00:00Z","v":647,"vw":20.993724},{"c":21.0106,"h":21.12,"l":21.0106,"n":20,"o":21.12,"t":"2026-08-07T04:00:00Z","v":221,"vw":21.12},{"c":21.1565,"h":21.1565,"l":21.08,"n":28,"o":21.08,"t":"2026-08-10T04:00:00Z","v":298,"vw":21.08},{"c":21.2293,"h":21.2293,"l":21.2293,"n":19,"o":21.2293,"t":"2026-08-11T04:00:00Z","v":121,"vw":21.2293},{"c":21.0356,"h":21.35,"l":21,"n":38,"o":21.35,"t":"2026-08-12T04:00:00Z","v":1495,"vw":21.158857},{"c":20.5992,"h":20.64,"l":20.56,"n":27,"o":20.64,"t":"2026-08-13T04:00:00Z","v":319,"vw":20.6},{"c":20.577,"h":20.595,"l":20.53,"n":37,"o":20.53,"t":"2026-08-14T04:00:00Z","v":662,"vw":20.576429},{"c":21.2211,"h":21.28,"l":21.18,"n":44,"o":21.18,"t":"2026-08-17T04:00:00Z","v":1197,"vw":21.213576},{"c":20.7731,"h":21,"l":20.62,"n":67,"o":21,"t":"2026-08-18T04:00:00Z","v":2853,"vw":20.766861},{"c":20.3801,"h":20.3801,"l":20.3801,"n":30,"o":20.3801,"t":"2026-08-19T04:00:00Z","v":155,"vw":20.3801},{"c":20.8863,"h":21.15,"l":20.69,"n":37,"o":21.15,"t":"2026-08-20T04:00:00Z","v":1350,"vw":20.798879},{"c":20.6395,"h":20.6395,"l":20.6395,"n":24,"o":20.6395,"t":"2026-08-21T04:00:00Z","v":176,"vw":20.6395},{"c":19.9584,"h":20.67,"l":19.9584,"n":42,"o":20.67,"t":"2026-08-24T04:00:00Z","v":2393,"vw":20.215768},{"c":20.3484,"h":20.4,"l":20.3484,"n":34,"o":20.4,"t":"2026-08-25T04:00:00Z","v":979,"vw":20.379284},{"c":20.4489,"h":20.4489,"l":20.415,"n":26,"o":20.415,"t":"2026-08-26T04:00:00Z","v":456,"vw":20.415},{"c":21.0302,"h":21.0302,"l":20.95,"n":39,"o":20.97,"t":"2026-08-27T04:00:00Z","v":1596,"vw":20.963846},{"c":20.8853,"h":20.9005,"l":20.8853,"n":20,"o":20.9,"t":"2026-08-28T04:00:00Z","v":281,"vw":20.900251},{"c":21.0945,"h":21.0945,"l":21.0945,"n":16,"o":21.0945,"t":"2026-08-31T04:00:00Z","v":53,"vw":21.0945},{"c":21.0144,"h":21.53,"l":21.0144,"n":33,"o":21.06,"t":"2026-09-01T04:00:00Z","v":1118,"vw":21.234586},{"c":20.8497,"h":20.8497,"l":20.8497,"n":25,"o":20.8497,"t":"2026-09-02T04:00:00Z","v":118,"vw":20.8497},{"c":21.0197,"h":21.0197,"l":20.9506,"n":25,"o":21,"t":"2026-09-03T04:00:00Z","v":1949,"vw":20.980853},{"c":21.3502,"h":21.3502,"l":21.21,"n":19,"o":21.21,"t":"2026-09-04T04:00:00Z","v":139,"vw":21.21},{"c":21.635,"h":21.635,"l":21.27,"n":22,"o":21.27,"t":"2026-09-08T04:00:00Z","v":183,"vw":21.27},{"c":22.1733,"h":22.24,"l":21.7,"n":39,"o":21.7,"t":"2026-09-09T04:00:00Z","v":2668,"vw":22.113973},{"c":22.1349,"h":22.1349,"l":21.915,"n":36,"o":21.915,"t":"2026-09-10T04:00:00Z","v":1508,"vw":22.003043},{"c":21.997,"h":22.1,"l":21.997,"n":31,"o":22.1,"t":"2026-09-11T04:00:00Z","v":357,"vw":22.1},{"c":21.44,"h":21.55,"l":21.24,"n":201,"o":21.37,"t":"2026-09-14T04:00:00Z","v":16145,"vw":21.440645},{"c":21.8207,"h":21.87,"l":21.7,"n":201,"o":21.7,"t":"2026-09-15T04:00:00Z","v":7858,"vw":21.742428},{"c":21.9965,"h":22.0201,"l":21.35,"n":126,"o":22.02,"t":"2026-09-16T04:00:00Z","v":6159,"vw":21.948175},{"c":21.9414,"h":22.02,"l":21.74,"n":49,"o":21.74,"t":"2026-09-17T04:00:00Z","v":915,"vw":21.908057},{"c":22.2708,"h":22.2708,"l":22.2302,"n":76,"o":22.2302,"t":"2026-09-18T04:00:00Z","v":434,"vw":22.244323},{"c":22.5535,"h":22.56,"l":22.32,"n":72,"o":22.43,"t":"2026-09-21T04:00:00Z","v":6135,"vw":22.467001},{"c":22.0833,"h":22.22,"l":22.0833,"n":322,"o":22.2,"t":"2026-09-22T04:00:00Z","v":170281,"vw":22.181627},{"c":21.4165,"h":21.43,"l":21.4165,"n":67,"o":21.43,"t":"2026-09-23T04:00:00Z","v":1031,"vw":21.43},{"c":21.7226,"h":21.7226,"l":21.2999,"n":74,"o":21.3,"t":"2026-09-24T04:00:00Z","v":4103,"vw":21.362869},{"c":21.5942,"h":21.91,"l":21.5894,"n":102,"o":21.91,"t":"2026-09-25T04:00:00Z","v":5563,"vw":21.80752},{"c":21.49,"h":21.87,"l":21.4509,"n":63,"o":21.87,"t":"2026-09-28T04:00:00Z","v":1547,"vw":21.6057},{"c":21.7748,"h":21.7748,"l":21.77,"n":46,"o":21.77,"t":"2026-09-29T04:00:00Z","v":1012,"vw":21.77005},{"c":22.3515,"h":22.3515,"l":21.77,"n":97,"o":21.77,"t":"2026-09-30T04:00:00Z","v":3979,"vw":22.144783},{"c":22.5685,"h":22.5699,"l":22.49,"n":85,"o":22.535,"t":"2026-10-01T04:00:00Z","v":2506,"vw":22.531629},{"c":22.4565,"h":22.63,"l":22.28,"n":63,"o":22.28,"t":"2026-10-02T04:00:00Z","v":2274,"vw":22.402064},{"c":22.2299,"h":22.52,"l":22.17,"n":63,"o":22.52,"t":"2026-10-05T04:00:00Z","v":3828,"vw":22.231107},{"c":21.7906,"h":21.8101,"l":21.7906,"n":46,"o":21.81,"t":"2026-10-06T04:00:00Z","v":719,"vw":21.81005},{"c":21.8359,"h":21.84,"l":21.8359,"n":115,"o":21.84,"t":"2026-10-07T04:00:00Z","v":1273,"vw":21.84},{"c":20.9385,"h":21.41,"l":20.1601,"n":233,"o":21.41,"t":"2026-10-08T04:00:00Z","v":11887,"vw":20.959676},{"c":20.99,"h":21.091,"l":20.92,"n":200,"o":21.091,"t":"2026-10-09T04:00:00Z","v":7869,"vw":20.962194},{"c":20.512,"h":20.73,"l":20.49,"n":229,"o":20.73,"t":"2026-10-12T04:00:00Z","v":9566,"vw":20.517659},{"c":20.5871,"h":20.6,"l":20.1601,"n":212,"o":20.52,"t":"2026-10-13T04:00:00Z","v":10694,"vw":20.520334},{"c":19.67,"h":20.32,"l":19.67,"n":134,"o":20.255,"t":"2026-10-14T04:00:00Z","v":11209,"vw":19.83812},{"c":19.34,"h":19.42,"l":18.7508,"n":86,"o":18.7508,"t":"2026-10-15T04:00:00Z","v":5197,"vw":19.313726},{"c":18.9615,"h":19.105,"l":18.9,"n":120,"o":18.921,"t":"2026-10-16T04:00:00Z","v":8294,"vw":18.954483},{"c":19.1417,"h":19.1417,"l":19.08,"n":81,"o":19.08,"t":"2026-10-19T04:00:00Z","v":2596,"vw":19.135021},{"c":18.959,"h":19,"l":18.959,"n":88,"o":19,"t":"2026-10-20T04:00:00Z","v":6558,"vw":18.994643},{"c":19.1953,"h":19.2,"l":19.1,"n":50,"o":19.1,"t":"2026-10-21T04:00:00Z","v":1586,"vw":19.116418},{"c":17.9677,"h":18.04,"l":17.9677,"n":67,"o":17.971,"t":"2026-10-22T04:00:00Z","v":1203,"vw":18.0055},{"c":18.6112,"h":18.67,"l":18.28,"n":92,"o":18.28,"t":"2026-10-23T04:00:00Z","v":1513,"vw":18.556909}],"volatilityBars":[{"c":22.17,"h":22.22,"l":22.13,"n":271,"o":22.2,"t":"2026-09-22T13:30:00Z","v":169110,"vw":22.181925},{"c":22.1599,"h":22.16,"l":22.1599,"n":2,"o":22.16,"t":"2026-09-22T15:45:00Z","v":200,"vw":22.15995},{"c":22.1,"h":22.11,"l":22.1,"n":2,"o":22.11,"t":"2026-09-22T16:00:00Z","v":200,"vw":22.105},{"c":22.1,"h":22.11,"l":22.1,"n":6,"o":22.11,"t":"2026-09-22T16:15:00Z","v":500,"vw":22.105},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-09-23T15:30:00Z","v":100,"vw":21.43},{"c":21.3383,"h":21.35,"l":21.2999,"n":19,"o":21.3,"t":"2026-09-24T14:30:00Z","v":2098,"vw":21.323321},{"c":21.35,"h":21.3801,"l":21.35,"n":17,"o":21.38,"t":"2026-09-24T14:45:00Z","v":1321,"vw":21.368477},{"c":21.38,"h":21.38,"l":21.38,"n":4,"o":21.38,"t":"2026-09-24T15:00:00Z","v":150,"vw":21.38},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-09-24T16:00:00Z","v":100,"vw":21.52},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-24T17:00:00Z","v":100,"vw":21.51},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-09-24T19:45:00Z","v":100,"vw":21.72},{"c":21.91,"h":21.91,"l":21.91,"n":4,"o":21.91,"t":"2026-09-25T14:00:00Z","v":291,"vw":21.91},{"c":21.8101,"h":21.8101,"l":21.81,"n":20,"o":21.81,"t":"2026-09-25T14:15:00Z","v":1956,"vw":21.81005},{"c":21.8199,"h":21.86,"l":21.8199,"n":20,"o":21.82,"t":"2026-09-25T15:45:00Z","v":2286,"vw":21.825952},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-09-25T16:00:00Z","v":100,"vw":21.72},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-09-25T17:30:00Z","v":100,"vw":21.69},{"c":21.5894,"h":21.5894,"l":21.5894,"n":2,"o":21.5894,"t":"2026-09-25T19:45:00Z","v":214,"vw":21.5894},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-09-28T13:30:00Z","v":227,"vw":21.87},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-09-28T15:15:00Z","v":350,"vw":21.53},{"c":21.4509,"h":21.4509,"l":21.4509,"n":2,"o":21.4509,"t":"2026-09-28T19:45:00Z","v":214,"vw":21.4509},{"c":21.7701,"h":21.7701,"l":21.77,"n":3,"o":21.77,"t":"2026-09-29T18:45:00Z","v":205,"vw":21.77005},{"c":21.77,"h":21.77,"l":21.77,"n":4,"o":21.77,"t":"2026-09-30T14:00:00Z","v":244,"vw":21.77},{"c":22.15,"h":22.19,"l":22.15,"n":18,"o":22.19,"t":"2026-09-30T19:15:00Z","v":2153,"vw":22.180476},{"c":22.535,"h":22.535,"l":22.535,"n":1,"o":22.535,"t":"2026-10-01T15:00:00Z","v":200,"vw":22.535},{"c":22.49,"h":22.49,"l":22.49,"n":5,"o":22.49,"t":"2026-10-01T15:45:00Z","v":306,"vw":22.49},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-01T16:30:00Z","v":113,"vw":22.51},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-01T17:15:00Z","v":150,"vw":22.51},{"c":22.5699,"h":22.5699,"l":22.5699,"n":1,"o":22.5699,"t":"2026-10-01T19:30:00Z","v":450,"vw":22.5699},{"c":22.5,"h":22.63,"l":22.28,"n":10,"o":22.28,"t":"2026-10-02T13:30:00Z","v":968,"vw":22.402064},{"c":22.5,"h":22.52,"l":22.5,"n":3,"o":22.52,"t":"2026-10-05T14:15:00Z","v":207,"vw":22.510291},{"c":22.24,"h":22.2501,"l":22.24,"n":12,"o":22.25,"t":"2026-10-05T19:30:00Z","v":1038,"vw":22.248933},{"c":22.23,"h":22.23,"l":22.17,"n":13,"o":22.21,"t":"2026-10-05T19:45:00Z","v":2376,"vw":22.200149},{"c":21.8101,"h":21.8101,"l":21.81,"n":3,"o":21.81,"t":"2026-10-06T19:30:00Z","v":208,"vw":21.81005},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-07T19:45:00Z","v":225,"vw":21.84},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-08T13:45:00Z","v":141,"vw":21.41},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-08T16:00:00Z","v":100,"vw":21.21},{"c":20.94,"h":21.3199,"l":20.1601,"n":182,"o":20.89,"t":"2026-10-08T19:45:00Z","v":11019,"vw":20.949012},{"c":21.091,"h":21.091,"l":21.091,"n":2,"o":21.091,"t":"2026-10-09T14:30:00Z","v":227,"vw":21.091},{"c":21.0099,"h":21.0099,"l":21.0099,"n":1,"o":21.0099,"t":"2026-10-09T15:15:00Z","v":100,"vw":21.0099},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-09T16:30:00Z","v":100,"vw":21.05},{"c":20.99,"h":20.99,"l":20.92,"n":157,"o":20.92,"t":"2026-10-09T19:45:00Z","v":6844,"vw":20.952766},{"c":20.73,"h":20.73,"l":20.73,"n":2,"o":20.73,"t":"2026-10-12T14:15:00Z","v":172,"vw":20.73},{"c":20.49,"h":20.55,"l":20.49,"n":182,"o":20.54,"t":"2026-10-12T19:45:00Z","v":9118,"vw":20.514244},{"c":20.525,"h":20.525,"l":20.52,"n":2,"o":20.52,"t":"2026-10-13T14:45:00Z","v":200,"vw":20.5225},{"c":20.59,"h":20.6,"l":20.1601,"n":170,"o":20.55,"t":"2026-10-13T19:45:00Z","v":9987,"vw":20.520273},{"c":20.255,"h":20.255,"l":20.255,"n":2,"o":20.255,"t":"2026-10-14T14:45:00Z","v":127,"vw":20.255},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-14T15:00:00Z","v":385,"vw":20.32},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-14T16:30:00Z","v":2000,"vw":19.97},{"c":19.87,"h":19.88,"l":19.87,"n":10,"o":19.88,"t":"2026-10-14T18:15:00Z","v":927,"vw":19.878889},{"c":19.82,"h":19.84,"l":19.82,"n":2,"o":19.84,"t":"2026-10-14T19:15:00Z","v":341,"vw":19.834135},{"c":19.67,"h":19.81,"l":19.67,"n":83,"o":19.8,"t":"2026-10-14T19:45:00Z","v":7139,"vw":19.756345},{"c":18.7508,"h":18.7508,"l":18.7508,"n":1,"o":18.7508,"t":"2026-10-15T14:00:00Z","v":382,"vw":18.7508},{"c":19.065,"h":19.065,"l":19.065,"n":2,"o":19.065,"t":"2026-10-15T15:15:00Z","v":141,"vw":19.065},{"c":19.37,"h":19.381,"l":19.37,"n":4,"o":19.381,"t":"2026-10-15T19:15:00Z","v":1259,"vw":19.372123},{"c":19.39,"h":19.42,"l":19.39,"n":35,"o":19.41,"t":"2026-10-15T19:45:00Z","v":1853,"vw":19.411118},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-15T20:00:00Z","v":1092,"vw":19.34},{"c":18.921,"h":18.921,"l":18.921,"n":2,"o":18.921,"t":"2026-10-16T13:30:00Z","v":388,"vw":18.921},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-16T16:45:00Z","v":152,"vw":19.07},{"c":19.105,"h":19.105,"l":19.105,"n":1,"o":19.105,"t":"2026-10-16T17:15:00Z","v":400,"vw":19.105},{"c":18.96,"h":18.99,"l":18.9,"n":79,"o":18.95,"t":"2026-10-16T19:45:00Z","v":7053,"vw":18.945178},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-19T14:30:00Z","v":113,"vw":19.08},{"c":19.13,"h":19.14,"l":19.13,"n":5,"o":19.14,"t":"2026-10-19T19:30:00Z","v":1468,"vw":19.139272},{"c":19.1301,"h":19.1301,"l":19.1301,"n":15,"o":19.1301,"t":"2026-10-19T19:45:00Z","v":221,"vw":19.1301},{"c":18.999,"h":19,"l":18.9988,"n":3,"o":19,"t":"2026-10-20T16:15:00Z","v":2700,"vw":18.999207},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-20T17:00:00Z","v":400,"vw":19},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-20T17:15:00Z","v":400,"vw":19},{"c":19,"h":19,"l":19,"n":12,"o":19,"t":"2026-10-20T17:30:00Z","v":1200,"vw":19},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-20T19:30:00Z","v":100,"vw":18.99},{"c":18.96,"h":18.99,"l":18.96,"n":23,"o":18.97,"t":"2026-10-20T19:45:00Z","v":1279,"vw":18.975833},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T13:45:00Z","v":784,"vw":19.1},{"c":19.2,"h":19.2,"l":19.2,"n":15,"o":19.2,"t":"2026-10-21T19:45:00Z","v":508,"vw":19.2},{"c":18.04,"h":18.04,"l":17.971,"n":6,"o":17.971,"t":"2026-10-22T19:45:00Z","v":283,"vw":18.0055},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-23T13:30:00Z","v":113,"vw":18.28},{"c":18.65,"h":18.65,"l":18.64,"n":3,"o":18.64,"t":"2026-10-23T16:45:00Z","v":203,"vw":18.645},{"c":18.67,"h":18.67,"l":18.67,"n":24,"o":18.67,"t":"2026-10-23T19:45:00Z","v":379,"vw":18.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.279618327591173,"strike":23.81526689635308,"iv":0.7672420895645438,"gamma":0.05913837261860291,"theta":-0.016760990076886497,"vega":0.011998173335170784,"rho":0.001873545086889274,"breakevenPct":29.464436597018206},{"delta":0.2,"premium":0.3078764785889853,"strike":21.684940856440587,"iv":0.5805151559524143,"gamma":0.09443669538465664,"theta":-0.015307276872075067,"vega":0.014387106558729105,"rho":0.0025342537926639494,"breakevenPct":18.169797407096656},{"delta":0.25,"premium":0.3422277978098181,"strike":20.655444043803637,"iv":0.481090969615383,"gamma":0.12987689158229412,"theta":-0.014453439801919314,"vega":0.01627850937258637,"rho":0.0031901522285826744,"breakevenPct":12.822772532740796},{"delta":0.3,"premium":0.3794702247395348,"strike":19.96423820208372,"iv":0.4116078298017704,"gamma":0.16427694927348307,"theta":-0.013771501741912846,"vega":0.017855589322460508,"rho":0.0038455759228103745,"breakevenPct":9.308956041648342},{"delta":0.35,"premium":0.42352350517099135,"strike":19.61181195863207,"iv":0.37615175165784853,"gamma":0.1930134444220638,"theta":-0.013197122450278034,"vega":0.01874901427770155,"rho":0.004508213056442094,"breakevenPct":7.652034601761629},{"delta":0.4,"premium":0.467576785602448,"strike":19.259385715180418,"iv":0.34069567351392654,"gamma":0.2217499395706446,"theta":-0.012622743158643222,"vega":0.019642439232942593,"rho":0.005170850190073813,"breakevenPct":5.995113161874914},{"delta":0.45,"premium":0.5372965641952984,"strike":18.94032549728752,"iv":0.31787016274864377,"gamma":0.23991627486437614,"theta":-0.012289511754068717,"vega":0.02021645569620253,"rho":0.005820992651438698,"breakevenPct":4.655379886750025},{"delta":0.5,"premium":0.6785714285714285,"strike":18.714285714285715,"iv":0.33025714285714286,"gamma":0.22861428571428571,"theta":-0.012628571428571428,"vega":0.019899999999999998,"rho":0.006436301481029378,"breakevenPct":4.19992876793083},{"delta":0.55,"premium":0.8198462929475587,"strike":18.488245931283906,"iv":0.34264412296564195,"gamma":0.2173122965641953,"theta":-0.012967631103074142,"vega":0.019583544303797468,"rho":0.007051610310620059,"breakevenPct":3.7444776491116345},{"delta":0.6,"premium":0.9611211573236889,"strike":18.262206148282097,"iv":0.35503110307414104,"gamma":0.2060103074141049,"theta":-0.013306690777576853,"vega":0.019267088607594938,"rho":0.00766691914021074,"breakevenPct":3.289026530292439},{"delta":0.65,"premium":1.102396021699819,"strike":18.03616636528029,"iv":0.36741808318264013,"gamma":0.19470831826401447,"theta":-0.013645750452079566,"vega":0.018950632911392404,"rho":0.008282227969801421,"breakevenPct":2.8335754114732437},{"delta":0.7,"premium":1.2135588558855885,"strike":17.845984598459847,"iv":0.34842310231023105,"gamma":0.1802707370737074,"theta":-0.012283058305830586,"vega":0.017051815181518156,"rho":0.008922443759894826,"breakevenPct":2.4089980997755887},{"delta":0.75,"premium":1.318986065273194,"strike":17.662632929959663,"iv":0.32345060506050605,"gamma":0.16523590025669233,"theta":-0.010596222955628898,"vega":0.014851595159515951,"rho":0.009567403732941135,"breakevenPct":1.9903015132439403},{"delta":0.8,"premium":1.4244132746607996,"strike":17.47928126145948,"iv":0.29847810781078105,"gamma":0.1502010634396773,"theta":-0.00890938760542721,"vega":0.01265137513751375,"rho":0.010212363705987444,"breakevenPct":1.571604926712292},{"delta":0.85,"premium":1.529840484048405,"strike":17.295929592959297,"iv":0.2735056105610561,"gamma":0.13516622662266226,"theta":-0.007222552255225524,"vega":0.010451155115511552,"rho":0.010857323679033751,"breakevenPct":1.1529083401806446},{"delta":0.9,"premium":1.6352676934360106,"strike":17.112577924459114,"iv":0.2485331133113311,"gamma":0.12013138980564722,"theta":-0.005535716905023835,"vega":0.008250935093509349,"rho":0.011502283652080059,"breakevenPct":0.7342117536489963}],"put":[{"delta":0.1,"premium":0.275,"strike":13.581305058625814,"iv":1.0063133193105829,"gamma":0.0342392199183507,"theta":-0.01591554179602476,"vega":0.009028238681042768,"rho":-0.001670211441209415,"breakevenPct":28.503776980389155},{"delta":0.15,"premium":0.3118438627685601,"strike":15.473754510742403,"iv":0.7199138115964545,"gamma":0.06388343559541038,"theta":-0.014912548243400634,"vega":0.011970065720657525,"rho":-0.002440131720352549,"breakevenPct":18.533406508049765},{"delta":0.2,"premium":0.3504419259214677,"strike":16.508838518429354,"iv":0.5742653219211116,"gamma":0.09646815871296838,"theta":-0.014064506161384261,"vega":0.014330869589623865,"rho":-0.0032142025017261214,"breakevenPct":13.179179244176158},{"delta":0.25,"premium":0.39648361440806207,"strike":17.171868915264497,"iv":0.48798912876097755,"gamma":0.12752964298572741,"theta":-0.01343536120133569,"vega":0.016212134661824487,"rho":-0.003992557173874643,"breakevenPct":9.864031868678891},{"delta":0.3,"premium":0.4498440665983166,"strike":17.598752532786534,"iv":0.4388122135075589,"gamma":0.1559405092994405,"theta":-0.012952777870454714,"vega":0.017655852133612718,"rho":-0.004774027001734838,"breakevenPct":7.857051312176452},{"delta":0.35,"premium":0.5118682356182771,"strike":18.016954622311825,"iv":0.39431983870814136,"gamma":0.18219681591356388,"theta":-0.012575485467357084,"vega":0.01903808207652861,"rho":-0.005559796323309682,"breakevenPct":5.943268640960566},{"delta":0.4,"premium":0.7094936705354866,"strike":18.299276672193553,"iv":0.4231481446506625,"gamma":0.17473075735136862,"theta":-0.013846167412401002,"vega":0.019457932140707644,"rho":-0.0064128597176114415,"breakevenPct":5.48818452513505},{"delta":0.45,"premium":0.9071191054526958,"strike":18.58159872207528,"iv":0.45197645059318364,"gamma":0.16726469878917338,"theta":-0.015116849357444917,"vega":0.019877782204886677,"rho":-0.007265923111913201,"breakevenPct":5.033100409309533},{"delta":0.5,"premium":1.104744540369905,"strike":18.86392077195701,"iv":0.48080475653570476,"gamma":0.15979864022697812,"theta":-0.016387531302488833,"vega":0.020297632269065707,"rho":-0.00811898650621496,"breakevenPct":4.578016293484017},{"delta":0.55,"premium":1.4082781456953644,"strike":19.24503311258278,"iv":0.5206490066225166,"gamma":0.14781986754966886,"theta":-0.017588079470198678,"vega":0.02025496688741722,"rho":-0.009053682963992487,"breakevenPct":4.161177318563997},{"delta":0.6,"premium":1.8103595080416266,"strike":19.71807000946074,"iv":0.5707436140018921,"gamma":0.13164200567644277,"theta":-0.018723368022705772,"vega":0.019781929990539262,"rho":-0.010064339144927,"breakevenPct":3.7799255210888596},{"delta":0.65,"premium":2.186359404096834,"strike":20.18808193668529,"iv":0.5991705772811918,"gamma":0.11912234636871508,"theta":-0.01876052141527002,"vega":0.01899217877094972,"rho":-0.011057737482562802,"breakevenPct":3.274788661728132},{"delta":0.7,"premium":2.523882681564246,"strike":20.6536312849162,"iv":0.5956324022346369,"gamma":0.11199944134078213,"theta":-0.017177653631284918,"vega":0.017735195530726257,"rho":-0.01202567622958961,"breakevenPct":2.5868906714668816},{"delta":0.75,"premium":2.9719230769230776,"strike":21.218803418803418,"iv":0.604902905982906,"gamma":0.1019519658119658,"theta":-0.01575931623931624,"vega":0.016318632478632477,"rho":-0.013076070448273804,"breakevenPct":1.9575291121456828},{"delta":0.8,"premium":3.8816301703163054,"strike":22.20924574209246,"iv":0.6662844282238446,"gamma":0.08215425790754254,"theta":-0.01506739659367397,"vega":0.014401216545012162,"rho":-0.014472751220297867,"breakevenPct":1.5237299487612026},{"delta":0.85,"premium":6.979268292682919,"strike":25.32926829268292,"iv":0.9427658536585358,"gamma":0.04809024390243908,"theta":-0.017796341463414626,"vega":0.01203536585365854,"rho":-0.017536585168245793,"breakevenPct":1.4034559834938036}]},"raw":{"call":[{"delta":0.15,"premium":0.279618327591173,"strike":23.81526689635308,"iv":0.7672420895645438,"gamma":0.05913837261860291,"theta":-0.016760990076886497,"vega":0.011998173335170784,"rho":0.001873545086889274,"breakevenPct":29.464436597018206},{"delta":0.2,"premium":0.3078764785889853,"strike":21.684940856440587,"iv":0.5805151559524143,"gamma":0.09443669538465664,"theta":-0.015307276872075067,"vega":0.014387106558729105,"rho":0.0025342537926639494,"breakevenPct":18.169797407096656},{"delta":0.25,"premium":0.3422277978098181,"strike":20.655444043803637,"iv":0.481090969615383,"gamma":0.12987689158229412,"theta":-0.014453439801919314,"vega":0.01627850937258637,"rho":0.0031901522285826744,"breakevenPct":12.822772532740796},{"delta":0.3,"premium":0.3794702247395348,"strike":19.96423820208372,"iv":0.4116078298017704,"gamma":0.16427694927348307,"theta":-0.013771501741912846,"vega":0.017855589322460508,"rho":0.0038455759228103745,"breakevenPct":9.308956041648342},{"delta":0.35,"premium":0.42352350517099135,"strike":19.61181195863207,"iv":0.37615175165784853,"gamma":0.1930134444220638,"theta":-0.013197122450278034,"vega":0.01874901427770155,"rho":0.004508213056442094,"breakevenPct":7.652034601761629},{"delta":0.4,"premium":0.467576785602448,"strike":19.259385715180418,"iv":0.34069567351392654,"gamma":0.2217499395706446,"theta":-0.012622743158643222,"vega":0.019642439232942593,"rho":0.005170850190073813,"breakevenPct":5.995113161874914},{"delta":0.45,"premium":0.5372965641952984,"strike":18.94032549728752,"iv":0.31787016274864377,"gamma":0.23991627486437614,"theta":-0.012289511754068717,"vega":0.02021645569620253,"rho":0.005820992651438698,"breakevenPct":4.655379886750025},{"delta":0.5,"premium":0.6785714285714285,"strike":18.714285714285715,"iv":0.33025714285714286,"gamma":0.22861428571428571,"theta":-0.012628571428571428,"vega":0.019899999999999998,"rho":0.006436301481029378,"breakevenPct":4.19992876793083},{"delta":0.55,"premium":0.8198462929475587,"strike":18.488245931283906,"iv":0.34264412296564195,"gamma":0.2173122965641953,"theta":-0.012967631103074142,"vega":0.019583544303797468,"rho":0.007051610310620059,"breakevenPct":3.7444776491116345},{"delta":0.6,"premium":0.9611211573236889,"strike":18.262206148282097,"iv":0.35503110307414104,"gamma":0.2060103074141049,"theta":-0.013306690777576853,"vega":0.019267088607594938,"rho":0.00766691914021074,"breakevenPct":3.289026530292439},{"delta":0.65,"premium":1.102396021699819,"strike":18.03616636528029,"iv":0.36741808318264013,"gamma":0.19470831826401447,"theta":-0.013645750452079566,"vega":0.018950632911392404,"rho":0.008282227969801421,"breakevenPct":2.8335754114732437},{"delta":0.7,"premium":1.2135588558855885,"strike":17.845984598459847,"iv":0.34842310231023105,"gamma":0.1802707370737074,"theta":-0.012283058305830586,"vega":0.017051815181518156,"rho":0.008922443759894826,"breakevenPct":2.4089980997755887},{"delta":0.75,"premium":1.318986065273194,"strike":17.662632929959663,"iv":0.32345060506050605,"gamma":0.16523590025669233,"theta":-0.010596222955628898,"vega":0.014851595159515951,"rho":0.009567403732941135,"breakevenPct":1.9903015132439403},{"delta":0.8,"premium":1.4244132746607996,"strike":17.47928126145948,"iv":0.29847810781078105,"gamma":0.1502010634396773,"theta":-0.00890938760542721,"vega":0.01265137513751375,"rho":0.010212363705987444,"breakevenPct":1.571604926712292},{"delta":0.85,"premium":1.529840484048405,"strike":17.295929592959297,"iv":0.2735056105610561,"gamma":0.13516622662266226,"theta":-0.007222552255225524,"vega":0.010451155115511552,"rho":0.010857323679033751,"breakevenPct":1.1529083401806446},{"delta":0.9,"premium":1.6352676934360106,"strike":17.112577924459114,"iv":0.2485331133113311,"gamma":0.12013138980564722,"theta":-0.005535716905023835,"vega":0.008250935093509349,"rho":0.011502283652080059,"breakevenPct":0.7342117536489963}],"put":[{"delta":0.1,"premium":0.275,"strike":13.581305058625814,"iv":1.0063133193105829,"gamma":0.0342392199183507,"theta":-0.01591554179602476,"vega":0.009028238681042768,"rho":-0.001670211441209415,"breakevenPct":28.503776980389155},{"delta":0.15,"premium":0.3118438627685601,"strike":15.473754510742403,"iv":0.7199138115964545,"gamma":0.06388343559541038,"theta":-0.014912548243400634,"vega":0.011970065720657525,"rho":-0.002440131720352549,"breakevenPct":18.533406508049765},{"delta":0.2,"premium":0.3504419259214677,"strike":16.508838518429354,"iv":0.5742653219211116,"gamma":0.09646815871296838,"theta":-0.014064506161384261,"vega":0.014330869589623865,"rho":-0.0032142025017261214,"breakevenPct":13.179179244176158},{"delta":0.25,"premium":0.39648361440806207,"strike":17.171868915264497,"iv":0.48798912876097755,"gamma":0.12752964298572741,"theta":-0.01343536120133569,"vega":0.016212134661824487,"rho":-0.003992557173874643,"breakevenPct":9.864031868678891},{"delta":0.3,"premium":0.4498440665983166,"strike":17.598752532786534,"iv":0.4388122135075589,"gamma":0.1559405092994405,"theta":-0.012952777870454714,"vega":0.017655852133612718,"rho":-0.004774027001734838,"breakevenPct":7.857051312176452},{"delta":0.35,"premium":0.5118682356182771,"strike":18.016954622311825,"iv":0.39431983870814136,"gamma":0.18219681591356388,"theta":-0.012575485467357084,"vega":0.01903808207652861,"rho":-0.005559796323309682,"breakevenPct":5.943268640960566},{"delta":0.4,"premium":0.7094936705354866,"strike":18.299276672193553,"iv":0.4231481446506625,"gamma":0.17473075735136862,"theta":-0.013846167412401002,"vega":0.019457932140707644,"rho":-0.0064128597176114415,"breakevenPct":5.48818452513505},{"delta":0.45,"premium":0.9071191054526958,"strike":18.58159872207528,"iv":0.45197645059318364,"gamma":0.16726469878917338,"theta":-0.015116849357444917,"vega":0.019877782204886677,"rho":-0.007265923111913201,"breakevenPct":5.033100409309533},{"delta":0.5,"premium":1.104744540369905,"strike":18.86392077195701,"iv":0.48080475653570476,"gamma":0.15979864022697812,"theta":-0.016387531302488833,"vega":0.020297632269065707,"rho":-0.00811898650621496,"breakevenPct":4.578016293484017},{"delta":0.55,"premium":1.4082781456953644,"strike":19.24503311258278,"iv":0.5206490066225166,"gamma":0.14781986754966886,"theta":-0.017588079470198678,"vega":0.02025496688741722,"rho":-0.009053682963992487,"breakevenPct":4.161177318563997},{"delta":0.6,"premium":1.8103595080416266,"strike":19.71807000946074,"iv":0.5707436140018921,"gamma":0.13164200567644277,"theta":-0.018723368022705772,"vega":0.019781929990539262,"rho":-0.010064339144927,"breakevenPct":3.7799255210888596},{"delta":0.65,"premium":2.186359404096834,"strike":20.18808193668529,"iv":0.5991705772811918,"gamma":0.11912234636871508,"theta":-0.01876052141527002,"vega":0.01899217877094972,"rho":-0.011057737482562802,"breakevenPct":3.274788661728132},{"delta":0.7,"premium":2.523882681564246,"strike":20.6536312849162,"iv":0.5956324022346369,"gamma":0.11199944134078213,"theta":-0.017177653631284918,"vega":0.017735195530726257,"rho":-0.01202567622958961,"breakevenPct":2.5868906714668816},{"delta":0.75,"premium":2.9719230769230776,"strike":21.218803418803418,"iv":0.604902905982906,"gamma":0.1019519658119658,"theta":-0.01575931623931624,"vega":0.016318632478632477,"rho":-0.013076070448273804,"breakevenPct":1.9575291121456828},{"delta":0.8,"premium":3.8816301703163054,"strike":22.20924574209246,"iv":0.6662844282238446,"gamma":0.08215425790754254,"theta":-0.01506739659367397,"vega":0.014401216545012162,"rho":-0.014472751220297867,"breakevenPct":1.5237299487612026},{"delta":0.85,"premium":6.979268292682919,"strike":25.32926829268292,"iv":0.9427658536585358,"gamma":0.04809024390243908,"theta":-0.017796341463414626,"vega":0.01203536585365854,"rho":-0.017536585168245793,"breakevenPct":1.4034559834938036}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}