{"symbol":"TSYY","url":"https://intraalpha.com/companies/TSYY","capturedAt":"2026-10-23T01:58:57.581Z","state":"ready","quote":{"symbol":"TSYY","last_price":19.72,"prev_close":19.7287,"regular_close":19.72,"change":-0.0087,"change_pct":-0.0441,"regular_change":-0.0087,"regular_change_pct":-0.0441,"extended_change":0,"extended_change_pct":0,"bid":18.23,"ask":19.72,"bid_size":100,"ask_size":400,"volume":15427,"vwap":19.695424,"open":19.6,"high":19.7665,"low":19.6,"close":19.72,"trade_count":452,"last_trade_at":"2026-10-22T20:00:00.110947799Z","last_quote_at":"2026-10-22T23:56:18.600677234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","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":57700000,"net_expense_ratio":0.0115,"portfolio_turnover":0,"dividend_yield":0.0109,"inception_date":"2024-12-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:57.166575+00:00"},"optionObservedAt":"2026-10-22T19:49:58.104Z","bars":[{"c":19.35,"h":19.35,"l":19.35,"n":9,"o":19.35,"t":"2026-10-16T08:00:00Z","v":226,"vw":19.35},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-16T11:00:00Z","v":134,"vw":19.4},{"c":19.37,"h":19.38,"l":19.37,"n":3,"o":19.38,"t":"2026-10-16T11:55:00Z","v":2910,"vw":19.376554},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-16T12:30:00Z","v":200,"vw":19.01},{"c":19.4,"h":19.43,"l":19.36,"n":19,"o":19.41,"t":"2026-10-16T13:30:00Z","v":1083,"vw":19.39271},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-16T14:00:00Z","v":1000,"vw":19.34},{"c":19.38,"h":19.38,"l":19.35,"n":8,"o":19.35,"t":"2026-10-16T14:05:00Z","v":2262,"vw":19.356802},{"c":19.36,"h":19.36,"l":19.36,"n":13,"o":19.36,"t":"2026-10-16T14:15:00Z","v":724,"vw":19.36},{"c":19.2473,"h":19.2508,"l":19.2473,"n":4,"o":19.2508,"t":"2026-10-16T14:25:00Z","v":351,"vw":19.249767},{"c":19.24,"h":19.24,"l":19.24,"n":6,"o":19.24,"t":"2026-10-16T14:30:00Z","v":117,"vw":19.24},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-16T14:40:00Z","v":200,"vw":19.24},{"c":19.15,"h":19.15,"l":19.125,"n":4,"o":19.125,"t":"2026-10-16T14:55:00Z","v":1254,"vw":19.145008},{"c":19.085,"h":19.085,"l":19.085,"n":8,"o":19.085,"t":"2026-10-16T15:10:00Z","v":129,"vw":19.085},{"c":19.1072,"h":19.1072,"l":19.1072,"n":1,"o":19.1072,"t":"2026-10-16T15:15:00Z","v":511,"vw":19.1072},{"c":19.04,"h":19.04,"l":19.04,"n":7,"o":19.04,"t":"2026-10-16T15:25:00Z","v":330,"vw":19.04},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-16T15:40:00Z","v":105,"vw":19.08},{"c":19.055,"h":19.055,"l":19.055,"n":3,"o":19.055,"t":"2026-10-16T15:55:00Z","v":111,"vw":19.055},{"c":19.02,"h":19.02,"l":19.02,"n":5,"o":19.02,"t":"2026-10-16T16:20:00Z","v":263,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":12,"o":19.01,"t":"2026-10-16T16:30:00Z","v":299,"vw":19.01},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-16T16:45:00Z","v":251,"vw":19},{"c":18.88,"h":18.92,"l":18.88,"n":6,"o":18.92,"t":"2026-10-16T17:05:00Z","v":403,"vw":18.90995},{"c":18.8931,"h":18.8931,"l":18.885,"n":3,"o":18.885,"t":"2026-10-16T17:20:00Z","v":490,"vw":18.887071},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-16T18:00:00Z","v":100,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-16T18:25:00Z","v":126,"vw":18.9},{"c":18.8588,"h":18.8588,"l":18.85,"n":5,"o":18.85,"t":"2026-10-16T19:00:00Z","v":375,"vw":18.852378},{"c":18.885,"h":18.885,"l":18.85,"n":10,"o":18.85,"t":"2026-10-16T19:10:00Z","v":475,"vw":18.874957},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-16T19:20:00Z","v":189,"vw":18.88},{"c":18.885,"h":18.885,"l":18.885,"n":1,"o":18.885,"t":"2026-10-16T19:30:00Z","v":242,"vw":18.885},{"c":18.945,"h":18.945,"l":18.945,"n":2,"o":18.945,"t":"2026-10-16T19:55:00Z","v":101,"vw":18.945},{"c":18.96,"h":18.96,"l":18.96,"n":8,"o":18.96,"t":"2026-10-16T20:00:00Z","v":510,"vw":18.96},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-16T20:20:00Z","v":100,"vw":18.75},{"c":18.96,"h":18.96,"l":18.96,"n":5,"o":18.96,"t":"2026-10-19T11:05:00Z","v":400,"vw":18.96},{"c":18.96,"h":19.0518,"l":18.96,"n":29,"o":19,"t":"2026-10-19T13:30:00Z","v":1054,"vw":19.013991},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-10-19T13:50:00Z","v":239,"vw":19.12},{"c":19.105,"h":19.105,"l":19.105,"n":1,"o":19.105,"t":"2026-10-19T14:00:00Z","v":100,"vw":19.105},{"c":19.08,"h":19.105,"l":19.08,"n":7,"o":19.105,"t":"2026-10-19T14:05:00Z","v":380,"vw":19.096667},{"c":19.15,"h":19.15,"l":19.15,"n":6,"o":19.15,"t":"2026-10-19T14:10:00Z","v":3030,"vw":19.15},{"c":19.285,"h":19.285,"l":19.25,"n":3,"o":19.25,"t":"2026-10-19T14:20:00Z","v":220,"vw":19.2675},{"c":19.28,"h":19.3,"l":19.28,"n":3,"o":19.3,"t":"2026-10-19T14:25:00Z","v":203,"vw":19.29},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-19T14:30:00Z","v":150,"vw":19.27},{"c":19.27,"h":19.27,"l":19.27,"n":8,"o":19.27,"t":"2026-10-19T14:35:00Z","v":3017,"vw":19.27},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-19T14:50:00Z","v":102,"vw":19.335},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-19T14:55:00Z","v":400,"vw":19.34},{"c":19.36,"h":19.36,"l":19.36,"n":4,"o":19.36,"t":"2026-10-19T15:15:00Z","v":137,"vw":19.36},{"c":19.365,"h":19.365,"l":19.365,"n":1,"o":19.365,"t":"2026-10-19T15:35:00Z","v":125,"vw":19.365},{"c":19.375,"h":19.375,"l":19.375,"n":2,"o":19.375,"t":"2026-10-19T15:40:00Z","v":385,"vw":19.375},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-19T16:30:00Z","v":1000,"vw":19.43},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-19T16:40:00Z","v":120,"vw":19.46},{"c":19.423,"h":19.423,"l":19.423,"n":2,"o":19.423,"t":"2026-10-19T17:10:00Z","v":130,"vw":19.423},{"c":19.425,"h":19.425,"l":19.425,"n":3,"o":19.425,"t":"2026-10-19T18:20:00Z","v":248,"vw":19.425},{"c":19.375,"h":19.375,"l":19.375,"n":1,"o":19.375,"t":"2026-10-19T18:35:00Z","v":100,"vw":19.375},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-19T18:50:00Z","v":200,"vw":19.46},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-19T19:00:00Z","v":257,"vw":19.49},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-10-19T19:10:00Z","v":1434,"vw":19.48},{"c":19.4401,"h":19.4401,"l":19.4401,"n":3,"o":19.4401,"t":"2026-10-19T19:50:00Z","v":122,"vw":19.4401},{"c":19.47,"h":19.47,"l":19.47,"n":5,"o":19.47,"t":"2026-10-19T19:55:00Z","v":489,"vw":19.47},{"c":19.54,"h":19.54,"l":19.54,"n":7,"o":19.54,"t":"2026-10-19T20:00:00Z","v":216,"vw":19.54},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-19T20:15:00Z","v":100,"vw":19.75},{"c":19.31,"h":19.3456,"l":19.31,"n":2,"o":19.3456,"t":"2026-10-20T13:05:00Z","v":989,"vw":19.342},{"c":19.512,"h":19.55,"l":19.512,"n":39,"o":19.54,"t":"2026-10-20T13:30:00Z","v":2067,"vw":19.536147},{"c":19.51,"h":19.51,"l":19.5,"n":7,"o":19.5,"t":"2026-10-20T13:40:00Z","v":217,"vw":19.505238},{"c":19.5104,"h":19.515,"l":19.51,"n":3,"o":19.51,"t":"2026-10-20T13:45:00Z","v":825,"vw":19.512351},{"c":19.52,"h":19.53,"l":19.52,"n":2,"o":19.53,"t":"2026-10-20T13:50:00Z","v":200,"vw":19.525},{"c":19.555,"h":19.555,"l":19.53,"n":5,"o":19.53,"t":"2026-10-20T13:55:00Z","v":349,"vw":19.547515},{"c":19.57,"h":19.57,"l":19.56,"n":5,"o":19.56,"t":"2026-10-20T14:00:00Z","v":999,"vw":19.561048},{"c":19.58,"h":19.58,"l":19.58,"n":8,"o":19.58,"t":"2026-10-20T14:10:00Z","v":445,"vw":19.58},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-20T14:15:00Z","v":100,"vw":19.59},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T14:30:00Z","v":100,"vw":19.6},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-10-20T14:40:00Z","v":100,"vw":19.615},{"c":19.615,"h":19.615,"l":19.615,"n":3,"o":19.615,"t":"2026-10-20T14:45:00Z","v":201,"vw":19.615},{"c":19.6207,"h":19.6207,"l":19.6207,"n":1,"o":19.6207,"t":"2026-10-20T14:55:00Z","v":100,"vw":19.6207},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-20T15:00:00Z","v":129,"vw":19.63},{"c":19.61,"h":19.62,"l":19.61,"n":10,"o":19.62,"t":"2026-10-20T15:10:00Z","v":493,"vw":19.617041},{"c":19.61,"h":19.61,"l":19.61,"n":4,"o":19.61,"t":"2026-10-20T15:20:00Z","v":105,"vw":19.61},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-20T15:30:00Z","v":203,"vw":19.6},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-20T15:50:00Z","v":133,"vw":19.61},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T16:15:00Z","v":258,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":7,"o":19.6,"t":"2026-10-20T16:20:00Z","v":700,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":8,"o":19.6,"t":"2026-10-20T16:25:00Z","v":617,"vw":19.6},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-20T17:10:00Z","v":134,"vw":19.61},{"c":19.61,"h":19.615,"l":19.61,"n":4,"o":19.615,"t":"2026-10-20T17:15:00Z","v":539,"vw":19.614},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-10-20T17:25:00Z","v":1020,"vw":19.615},{"c":19.6109,"h":19.62,"l":19.6109,"n":2,"o":19.62,"t":"2026-10-20T17:35:00Z","v":1000,"vw":19.61909},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-20T17:50:00Z","v":100,"vw":19.62},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-20T17:55:00Z","v":200,"vw":19.61},{"c":19.62,"h":19.62,"l":19.62,"n":4,"o":19.62,"t":"2026-10-20T18:15:00Z","v":400,"vw":19.62},{"c":19.625,"h":19.625,"l":19.625,"n":3,"o":19.625,"t":"2026-10-20T19:05:00Z","v":300,"vw":19.625},{"c":19.6101,"h":19.6101,"l":19.6101,"n":2,"o":19.6101,"t":"2026-10-20T19:25:00Z","v":157,"vw":19.6101},{"c":19.62,"h":19.622,"l":19.62,"n":10,"o":19.622,"t":"2026-10-20T19:35:00Z","v":3337,"vw":19.621938},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-20T19:55:00Z","v":102,"vw":19.61},{"c":19.4,"h":19.4,"l":19.4,"n":24,"o":19.4,"t":"2026-10-20T21:45:00Z","v":304,"vw":19.4},{"c":19.6,"h":19.6,"l":19.6,"n":9,"o":19.6,"t":"2026-10-21T09:15:00Z","v":908,"vw":19.6},{"c":19.7,"h":19.72,"l":19.69,"n":78,"o":19.7,"t":"2026-10-21T13:30:00Z","v":5716,"vw":19.69769},{"c":19.69,"h":19.69,"l":19.675,"n":19,"o":19.69,"t":"2026-10-21T13:35:00Z","v":1206,"vw":19.687273},{"c":19.7,"h":19.7,"l":19.7,"n":6,"o":19.7,"t":"2026-10-21T13:40:00Z","v":303,"vw":19.7},{"c":19.705,"h":19.705,"l":19.705,"n":7,"o":19.705,"t":"2026-10-21T13:45:00Z","v":527,"vw":19.705},{"c":19.72,"h":19.72,"l":19.7099,"n":7,"o":19.7099,"t":"2026-10-21T13:50:00Z","v":467,"vw":19.717397},{"c":19.7399,"h":19.7399,"l":19.72,"n":9,"o":19.72,"t":"2026-10-21T13:55:00Z","v":488,"vw":19.7302},{"c":19.72,"h":19.7201,"l":19.72,"n":6,"o":19.7201,"t":"2026-10-21T14:00:00Z","v":261,"vw":19.72006},{"c":19.71,"h":19.71,"l":19.71,"n":5,"o":19.71,"t":"2026-10-21T14:05:00Z","v":202,"vw":19.71},{"c":19.7102,"h":19.7102,"l":19.7102,"n":1,"o":19.7102,"t":"2026-10-21T14:25:00Z","v":188,"vw":19.7102},{"c":19.725,"h":19.725,"l":19.7113,"n":4,"o":19.7113,"t":"2026-10-21T14:35:00Z","v":559,"vw":19.718687},{"c":19.7101,"h":19.715,"l":19.7101,"n":2,"o":19.715,"t":"2026-10-21T15:05:00Z","v":500,"vw":19.71402},{"c":19.725,"h":19.735,"l":19.725,"n":6,"o":19.735,"t":"2026-10-21T15:10:00Z","v":468,"vw":19.729427},{"c":19.725,"h":19.725,"l":19.725,"n":3,"o":19.725,"t":"2026-10-21T15:20:00Z","v":127,"vw":19.725},{"c":19.7158,"h":19.7158,"l":19.7158,"n":1,"o":19.7158,"t":"2026-10-21T15:55:00Z","v":113,"vw":19.7158},{"c":19.715,"h":19.715,"l":19.715,"n":3,"o":19.715,"t":"2026-10-21T16:05:00Z","v":176,"vw":19.715},{"c":19.7128,"h":19.7128,"l":19.7128,"n":5,"o":19.7128,"t":"2026-10-21T16:15:00Z","v":520,"vw":19.7128},{"c":19.7259,"h":19.7259,"l":19.7259,"n":2,"o":19.7259,"t":"2026-10-21T17:05:00Z","v":112,"vw":19.7259},{"c":19.715,"h":19.715,"l":19.715,"n":4,"o":19.715,"t":"2026-10-21T18:10:00Z","v":500,"vw":19.715},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-21T18:15:00Z","v":117,"vw":19.71},{"c":19.715,"h":19.715,"l":19.715,"n":4,"o":19.715,"t":"2026-10-21T18:20:00Z","v":488,"vw":19.715},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-21T18:40:00Z","v":118,"vw":19.72},{"c":19.7195,"h":19.7195,"l":19.7195,"n":1,"o":19.7195,"t":"2026-10-21T19:40:00Z","v":100,"vw":19.7195},{"c":19.715,"h":19.715,"l":19.715,"n":2,"o":19.715,"t":"2026-10-21T19:45:00Z","v":159,"vw":19.715},{"c":19.715,"h":19.715,"l":19.715,"n":1,"o":19.715,"t":"2026-10-21T19:50:00Z","v":100,"vw":19.715},{"c":19.71,"h":19.72,"l":19.71,"n":8,"o":19.715,"t":"2026-10-21T19:55:00Z","v":3493,"vw":19.715101},{"c":19.77,"h":19.77,"l":19.75,"n":8,"o":19.75,"t":"2026-10-21T20:25:00Z","v":500,"vw":19.764565},{"c":19.24,"h":19.24,"l":19.23,"n":16,"o":19.23,"t":"2026-10-22T08:00:00Z","v":1040,"vw":19.231229},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-22T11:45:00Z","v":500,"vw":19.3},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-22T13:25:00Z","v":176,"vw":19.63},{"c":19.63,"h":19.63,"l":19.6,"n":20,"o":19.6,"t":"2026-10-22T13:30:00Z","v":2083,"vw":19.617769},{"c":19.69,"h":19.69,"l":19.69,"n":3,"o":19.69,"t":"2026-10-22T13:35:00Z","v":198,"vw":19.69},{"c":19.725,"h":19.725,"l":19.705,"n":7,"o":19.705,"t":"2026-10-22T13:40:00Z","v":745,"vw":19.707857},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-22T13:45:00Z","v":101,"vw":19.71},{"c":19.75,"h":19.75,"l":19.74,"n":7,"o":19.74,"t":"2026-10-22T13:55:00Z","v":251,"vw":19.745025},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-22T14:00:00Z","v":301,"vw":19.75},{"c":19.7665,"h":19.7665,"l":19.76,"n":5,"o":19.76,"t":"2026-10-22T14:25:00Z","v":460,"vw":19.764219},{"c":19.765,"h":19.765,"l":19.765,"n":2,"o":19.765,"t":"2026-10-22T14:35:00Z","v":103,"vw":19.765},{"c":19.745,"h":19.75,"l":19.745,"n":5,"o":19.75,"t":"2026-10-22T15:05:00Z","v":418,"vw":19.747519},{"c":19.75,"h":19.75,"l":19.73,"n":4,"o":19.731,"t":"2026-10-22T15:15:00Z","v":525,"vw":19.736076},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-22T15:20:00Z","v":111,"vw":19.74},{"c":19.741,"h":19.741,"l":19.741,"n":2,"o":19.741,"t":"2026-10-22T15:25:00Z","v":184,"vw":19.741},{"c":19.745,"h":19.745,"l":19.745,"n":1,"o":19.745,"t":"2026-10-22T15:30:00Z","v":130,"vw":19.745},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-10-22T15:40:00Z","v":140,"vw":19.73},{"c":19.73,"h":19.735,"l":19.73,"n":2,"o":19.735,"t":"2026-10-22T15:55:00Z","v":264,"vw":19.732008},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-22T16:30:00Z","v":306,"vw":19.72},{"c":19.7,"h":19.71,"l":19.7,"n":10,"o":19.71,"t":"2026-10-22T16:45:00Z","v":802,"vw":19.707442},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-22T17:00:00Z","v":300,"vw":19.7},{"c":19.7001,"h":19.7001,"l":19.7001,"n":1,"o":19.7001,"t":"2026-10-22T18:05:00Z","v":125,"vw":19.7001},{"c":19.72,"h":19.72,"l":19.71,"n":5,"o":19.71,"t":"2026-10-22T18:20:00Z","v":393,"vw":19.714348},{"c":19.695,"h":19.695,"l":19.695,"n":1,"o":19.695,"t":"2026-10-22T18:55:00Z","v":127,"vw":19.695},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-22T19:00:00Z","v":625,"vw":19.69},{"c":19.693,"h":19.693,"l":19.693,"n":4,"o":19.693,"t":"2026-10-22T19:25:00Z","v":651,"vw":19.693},{"c":19.6908,"h":19.6908,"l":19.69,"n":9,"o":19.69,"t":"2026-10-22T19:40:00Z","v":768,"vw":19.69021},{"c":19.7001,"h":19.7001,"l":19.7,"n":9,"o":19.7,"t":"2026-10-22T19:55:00Z","v":367,"vw":19.70005},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-10-22T20:00:00Z","v":241,"vw":19.72}],"history":[{"c":24.2588,"h":25.14,"l":24.2588,"n":129,"o":25.04,"t":"2024-12-18T05:00:00Z","v":1324,"vw":25.026},{"c":24.0734,"h":24.75,"l":23.65,"n":177,"o":24.63,"t":"2024-12-19T05:00:00Z","v":3663,"vw":24.375128},{"c":23.8696,"h":24.55,"l":23.54,"n":142,"o":23.7185,"t":"2024-12-20T05:00:00Z","v":3290,"vw":24.282371},{"c":24.5658,"h":24.64,"l":23.95,"n":317,"o":24.27,"t":"2024-12-23T05:00:00Z","v":25406,"vw":24.492941},{"c":25.2903,"h":25.43,"l":24.925,"n":208,"o":24.925,"t":"2024-12-24T05:00:00Z","v":8517,"vw":25.115083},{"c":25.315,"h":25.4116,"l":25.2,"n":66,"o":25.2,"t":"2024-12-26T05:00:00Z","v":3367,"vw":25.303989},{"c":25.03,"h":25.32,"l":24.84,"n":196,"o":25.32,"t":"2024-12-27T05:00:00Z","v":6201,"vw":25.05648},{"c":24.89,"h":25,"l":24.5347,"n":168,"o":24.72,"t":"2024-12-30T05:00:00Z","v":7881,"vw":24.717894},{"c":24.17,"h":24.91,"l":24.17,"n":125,"o":24.85,"t":"2024-12-31T05:00:00Z","v":2926,"vw":24.69874},{"c":22.35,"h":23.1157,"l":21.5801,"n":229,"o":22.61,"t":"2025-01-02T05:00:00Z","v":7998,"vw":22.187257},{"c":25.4425,"h":25.4425,"l":22.565,"n":104,"o":22.565,"t":"2025-01-03T05:00:00Z","v":4319,"vw":23.722744},{"c":25.58,"h":25.7643,"l":25.44,"n":132,"o":25.67,"t":"2025-01-06T05:00:00Z","v":5964,"vw":25.582599},{"c":25.4179,"h":25.58,"l":25.36,"n":78,"o":25.58,"t":"2025-01-07T05:00:00Z","v":1643,"vw":25.454022},{"c":25.635,"h":25.635,"l":25.36,"n":83,"o":25.41,"t":"2025-01-08T05:00:00Z","v":4231,"vw":25.458104},{"c":25.76,"h":25.87,"l":25.53,"n":178,"o":25.64,"t":"2025-01-10T05:00:00Z","v":8478,"vw":25.721341},{"c":25.8848,"h":25.92,"l":25.55,"n":265,"o":25.77,"t":"2025-01-13T05:00:00Z","v":12412,"vw":25.720292},{"c":25.8147,"h":26.02,"l":25.8147,"n":195,"o":26.02,"t":"2025-01-14T05:00:00Z","v":9603,"vw":25.905168},{"c":25.875,"h":25.8896,"l":25.85,"n":73,"o":25.85,"t":"2025-01-15T05:00:00Z","v":2011,"vw":25.86948},{"c":25.945,"h":25.945,"l":25.872,"n":54,"o":25.91,"t":"2025-01-16T05:00:00Z","v":856,"vw":25.891},{"c":25.84,"h":25.94,"l":25.84,"n":114,"o":25.85,"t":"2025-01-17T05:00:00Z","v":5741,"vw":25.875832},{"c":25.9794,"h":25.9799,"l":25.69,"n":83,"o":25.69,"t":"2025-01-21T05:00:00Z","v":6332,"vw":25.903062},{"c":26.025,"h":26.0561,"l":26.005,"n":81,"o":26.005,"t":"2025-01-22T05:00:00Z","v":1537,"vw":26.03584},{"c":26.07,"h":26.11,"l":25.85,"n":49,"o":25.99,"t":"2025-01-23T05:00:00Z","v":3033,"vw":25.984421},{"c":25.375,"h":26,"l":25.33,"n":106,"o":26,"t":"2025-01-24T05:00:00Z","v":2170,"vw":25.419077},{"c":25.23,"h":25.38,"l":25.18,"n":211,"o":25.38,"t":"2025-01-27T05:00:00Z","v":6226,"vw":25.263993},{"c":25.21,"h":25.32,"l":25.19,"n":94,"o":25.32,"t":"2025-01-28T05:00:00Z","v":3016,"vw":25.225037},{"c":25.0473,"h":25.27,"l":24.9899,"n":90,"o":25.27,"t":"2025-01-29T05:00:00Z","v":3492,"vw":25.053308},{"c":25.5902,"h":25.64,"l":25.5404,"n":59,"o":25.56,"t":"2025-01-30T05:00:00Z","v":1781,"vw":25.567463},{"c":25.605,"h":25.65,"l":25.55,"n":103,"o":25.63,"t":"2025-01-31T05:00:00Z","v":4526,"vw":25.631066},{"c":25.46,"h":25.46,"l":24.9,"n":108,"o":25.39,"t":"2025-02-03T05:00:00Z","v":3833,"vw":25.255572},{"c":25.625,"h":25.625,"l":25.35,"n":78,"o":25.35,"t":"2025-02-04T05:00:00Z","v":2832,"vw":25.462285},{"c":25.5266,"h":25.565,"l":25.51,"n":84,"o":25.565,"t":"2025-02-05T05:00:00Z","v":2761,"vw":25.535511},{"c":25.5778,"h":25.5778,"l":25,"n":86,"o":25.07,"t":"2025-02-06T05:00:00Z","v":6425,"vw":25.245273},{"c":25.1906,"h":25.75,"l":25.1906,"n":117,"o":25.62,"t":"2025-02-07T05:00:00Z","v":4420,"vw":25.632044},{"c":25.1589,"h":25.36,"l":25.1589,"n":133,"o":25.221,"t":"2025-02-10T05:00:00Z","v":4263,"vw":25.324005},{"c":24.1509,"h":25.165,"l":24.1509,"n":329,"o":25.1,"t":"2025-02-11T05:00:00Z","v":9259,"vw":24.953085},{"c":24.89,"h":25.24,"l":24.35,"n":122,"o":24.35,"t":"2025-02-12T05:00:00Z","v":3799,"vw":24.917105},{"c":25.47,"h":25.47,"l":25.16,"n":147,"o":25.16,"t":"2025-02-13T05:00:00Z","v":6876,"vw":25.327853},{"c":25.49,"h":25.54,"l":25.42,"n":112,"o":25.46,"t":"2025-02-14T05:00:00Z","v":6734,"vw":25.44727},{"c":25.57,"h":25.74,"l":25.41,"n":241,"o":25.59,"t":"2025-02-18T05:00:00Z","v":12589,"vw":25.552782},{"c":26,"h":26.15,"l":25.7,"n":190,"o":25.71,"t":"2025-02-19T05:00:00Z","v":14255,"vw":25.943561},{"c":25.8242,"h":26.14,"l":25.19,"n":209,"o":26.14,"t":"2025-02-20T05:00:00Z","v":13539,"vw":25.648405},{"c":23.8812,"h":25.93,"l":23.56,"n":343,"o":25.72,"t":"2025-02-21T05:00:00Z","v":19520,"vw":24.295126},{"c":23.41,"h":24.05,"l":23.25,"n":171,"o":23.86,"t":"2025-02-24T05:00:00Z","v":13460,"vw":23.705678},{"c":22.0198,"h":23.37,"l":22.0198,"n":187,"o":23.37,"t":"2025-02-25T05:00:00Z","v":11014,"vw":22.928071},{"c":21.655,"h":22.04,"l":21.59,"n":163,"o":22.02,"t":"2025-02-26T05:00:00Z","v":9251,"vw":21.747075},{"c":21.555,"h":21.62,"l":21.53,"n":121,"o":21.6025,"t":"2025-02-27T05:00:00Z","v":4704,"vw":21.59558},{"c":19.005,"h":19.16,"l":18.95,"n":222,"o":19.16,"t":"2025-02-28T05:00:00Z","v":9713,"vw":19.020965},{"c":18.53,"h":19.235,"l":18.09,"n":296,"o":19.22,"t":"2025-03-03T05:00:00Z","v":9142,"vw":18.697518},{"c":17.7244,"h":18.39,"l":17.255,"n":212,"o":17.75,"t":"2025-03-04T05:00:00Z","v":15516,"vw":17.713909},{"c":18.0849,"h":18.0849,"l":17.5,"n":151,"o":17.75,"t":"2025-03-05T05:00:00Z","v":6694,"vw":17.871919},{"c":16.9549,"h":17.4812,"l":16.83,"n":212,"o":17.2193,"t":"2025-03-06T05:00:00Z","v":6348,"vw":16.991219},{"c":16.4296,"h":16.9213,"l":16.4296,"n":164,"o":16.81,"t":"2025-03-07T05:00:00Z","v":9534,"vw":16.790112},{"c":14.9152,"h":15.95,"l":14.91,"n":303,"o":15.95,"t":"2025-03-10T04:00:00Z","v":23381,"vw":15.408459},{"c":14.995,"h":15.08,"l":14.85,"n":141,"o":15,"t":"2025-03-11T04:00:00Z","v":3323,"vw":14.969448},{"c":15.405,"h":15.61,"l":15.36,"n":79,"o":15.54,"t":"2025-03-12T04:00:00Z","v":4170,"vw":15.456079},{"c":14.9017,"h":14.9698,"l":14.8263,"n":140,"o":14.92,"t":"2025-03-13T04:00:00Z","v":7080,"vw":14.880856},{"c":14.9979,"h":15.61,"l":14.8392,"n":259,"o":15.23,"t":"2025-03-14T04:00:00Z","v":15642,"vw":14.990223},{"c":14.2487,"h":14.72,"l":14.0539,"n":303,"o":14.72,"t":"2025-03-17T04:00:00Z","v":15266,"vw":14.314428},{"c":13.7448,"h":14.35,"l":13.7,"n":222,"o":14.35,"t":"2025-03-18T04:00:00Z","v":15356,"vw":13.795673},{"c":14.005,"h":14.08,"l":13.85,"n":79,"o":13.91,"t":"2025-03-19T04:00:00Z","v":2830,"vw":13.925161},{"c":13.9327,"h":13.99,"l":13.7601,"n":124,"o":13.7739,"t":"2025-03-20T04:00:00Z","v":4544,"vw":13.847886},{"c":14.8487,"h":14.8487,"l":14.1287,"n":123,"o":14.1352,"t":"2025-03-21T04:00:00Z","v":13953,"vw":14.642657},{"c":15.15,"h":15.1688,"l":14.86,"n":241,"o":14.86,"t":"2025-03-24T04:00:00Z","v":17029,"vw":15.069394},{"c":15.265,"h":15.34,"l":15.1101,"n":163,"o":15.31,"t":"2025-03-25T04:00:00Z","v":13064,"vw":15.246319},{"c":15.19,"h":15.26,"l":15.12,"n":144,"o":15.26,"t":"2025-03-26T04:00:00Z","v":15362,"vw":15.199928},{"c":15.27,"h":15.3,"l":15.17,"n":157,"o":15.18,"t":"2025-03-27T04:00:00Z","v":14007,"vw":15.264652},{"c":13.78,"h":13.83,"l":13.67,"n":318,"o":13.79,"t":"2025-03-28T04:00:00Z","v":24735,"vw":13.728488},{"c":13.52,"h":13.575,"l":13.15,"n":379,"o":13.35,"t":"2025-03-31T04:00:00Z","v":27499,"vw":13.335973},{"c":13.8,"h":13.93,"l":13.64,"n":199,"o":13.7,"t":"2025-04-01T04:00:00Z","v":10915,"vw":13.73793},{"c":14.17,"h":14.18,"l":13.48,"n":170,"o":13.48,"t":"2025-04-02T04:00:00Z","v":11282,"vw":13.896692},{"c":14.03,"h":14.04,"l":13.695,"n":175,"o":13.999,"t":"2025-04-03T04:00:00Z","v":10765,"vw":13.906603},{"c":12.8,"h":13.47,"l":12.63,"n":271,"o":13.42,"t":"2025-04-04T04:00:00Z","v":11723,"vw":12.925836},{"c":12.44,"h":12.67,"l":12.09,"n":315,"o":12.1,"t":"2025-04-07T04:00:00Z","v":25722,"vw":12.301686},{"c":12.18,"h":12.84,"l":12.18,"n":174,"o":12.84,"t":"2025-04-08T04:00:00Z","v":7348,"vw":12.473091},{"c":13.19,"h":13.55,"l":12.33,"n":126,"o":12.33,"t":"2025-04-09T04:00:00Z","v":8335,"vw":12.763994},{"c":12.97,"h":12.97,"l":12.5195,"n":151,"o":12.9,"t":"2025-04-10T04:00:00Z","v":7784,"vw":12.809769},{"c":13.22,"h":13.22,"l":12.75,"n":155,"o":13,"t":"2025-04-11T04:00:00Z","v":16859,"vw":12.938258},{"c":13.16,"h":13.4,"l":12.95,"n":300,"o":13.26,"t":"2025-04-14T04:00:00Z","v":21193,"vw":13.166813},{"c":13.25,"h":13.3,"l":13.04,"n":115,"o":13.114,"t":"2025-04-15T04:00:00Z","v":5618,"vw":13.229159},{"c":12.75,"h":13.18,"l":12.4,"n":178,"o":13.18,"t":"2025-04-16T04:00:00Z","v":17639,"vw":13.001933},{"c":12.39,"h":12.7514,"l":12.35,"n":183,"o":12.7514,"t":"2025-04-17T04:00:00Z","v":11131,"vw":12.531813},{"c":12.06,"h":12.2,"l":11.99,"n":341,"o":12.18,"t":"2025-04-21T04:00:00Z","v":15846,"vw":12.054455},{"c":12.19,"h":12.2876,"l":12.0919,"n":197,"o":12.15,"t":"2025-04-22T04:00:00Z","v":10081,"vw":12.206601},{"c":12.65,"h":12.8,"l":12.4954,"n":184,"o":12.55,"t":"2025-04-23T04:00:00Z","v":32899,"vw":12.703555},{"c":12.84,"h":12.84,"l":12.7,"n":238,"o":12.72,"t":"2025-04-24T04:00:00Z","v":40535,"vw":12.809328},{"c":11.51,"h":11.54,"l":11.41,"n":688,"o":11.51,"t":"2025-04-25T04:00:00Z","v":65266,"vw":11.483397},{"c":11.42,"h":11.68,"l":11.16,"n":828,"o":11.61,"t":"2025-04-28T04:00:00Z","v":21736,"vw":11.439219},{"c":11.66,"h":11.66,"l":11.3,"n":271,"o":11.5,"t":"2025-04-29T04:00:00Z","v":26510,"vw":11.441717},{"c":11.4,"h":11.5198,"l":11.1,"n":408,"o":11.38,"t":"2025-04-30T04:00:00Z","v":34010,"vw":11.277313},{"c":11.47,"h":11.65,"l":11.4,"n":247,"o":11.49,"t":"2025-05-01T04:00:00Z","v":47585,"vw":11.507061},{"c":11.95,"h":11.95,"l":11.4733,"n":262,"o":11.67,"t":"2025-05-02T04:00:00Z","v":15684,"vw":11.680995},{"c":11.69,"h":11.87,"l":11.53,"n":317,"o":11.87,"t":"2025-05-05T04:00:00Z","v":19687,"vw":11.666307},{"c":11.58,"h":11.58,"l":11.455,"n":177,"o":11.5207,"t":"2025-05-06T04:00:00Z","v":5702,"vw":11.503229},{"c":11.61,"h":11.61,"l":11.41,"n":221,"o":11.5292,"t":"2025-05-07T04:00:00Z","v":9951,"vw":11.477963},{"c":12.07,"h":12.1499,"l":11.75,"n":162,"o":11.8,"t":"2025-05-08T04:00:00Z","v":11682,"vw":11.893557},{"c":12.43,"h":12.69,"l":12.2,"n":270,"o":12.25,"t":"2025-05-09T04:00:00Z","v":19660,"vw":12.406159},{"c":12.67,"h":13.9675,"l":12.5745,"n":342,"o":12.79,"t":"2025-05-12T04:00:00Z","v":23614,"vw":12.697332},{"c":12.8,"h":12.855,"l":12.67,"n":346,"o":12.67,"t":"2025-05-13T04:00:00Z","v":29426,"vw":12.791914},{"c":12.94,"h":12.94,"l":12.8501,"n":319,"o":12.94,"t":"2025-05-14T04:00:00Z","v":18515,"vw":12.893686},{"c":12.96,"h":12.98,"l":12.86,"n":172,"o":12.95,"t":"2025-05-15T04:00:00Z","v":12924,"vw":12.935835},{"c":12.96,"h":13.04,"l":12.9223,"n":312,"o":13.04,"t":"2025-05-16T04:00:00Z","v":34851,"vw":12.953001},{"c":12.67,"h":12.78,"l":12.4,"n":483,"o":12.62,"t":"2025-05-19T04:00:00Z","v":37369,"vw":12.566829},{"c":12.8,"h":13.0449,"l":12.71,"n":352,"o":12.81,"t":"2025-05-20T04:00:00Z","v":35714,"vw":12.856989},{"c":12.51,"h":12.96,"l":12.4042,"n":484,"o":12.76,"t":"2025-05-21T04:00:00Z","v":30806,"vw":12.779063},{"c":12.76,"h":13.06,"l":12.4,"n":425,"o":12.43,"t":"2025-05-22T04:00:00Z","v":54814,"vw":12.778939},{"c":11.295,"h":11.49,"l":10.96,"n":704,"o":11.32,"t":"2025-05-23T04:00:00Z","v":54404,"vw":11.170233},{"c":11.75,"h":11.75,"l":11.51,"n":523,"o":11.57,"t":"2025-05-27T04:00:00Z","v":26220,"vw":11.628971},{"c":11.76,"h":12.12,"l":11.66,"n":435,"o":12.12,"t":"2025-05-28T04:00:00Z","v":62551,"vw":11.755508},{"c":11.74,"h":11.8,"l":11.72,"n":430,"o":11.72,"t":"2025-05-29T04:00:00Z","v":35888,"vw":11.747209},{"c":11.84,"h":11.84,"l":11.71,"n":375,"o":11.8,"t":"2025-05-30T04:00:00Z","v":39967,"vw":11.788811},{"c":11.695,"h":11.8,"l":11.473,"n":496,"o":11.75,"t":"2025-06-02T04:00:00Z","v":50227,"vw":11.673192},{"c":11.82,"h":12.01,"l":11.7625,"n":312,"o":11.85,"t":"2025-06-03T04:00:00Z","v":30829,"vw":11.892098},{"c":11.47,"h":11.84,"l":11.33,"n":678,"o":11.84,"t":"2025-06-04T04:00:00Z","v":46671,"vw":11.501786},{"c":10.89,"h":11.2239,"l":10.85,"n":975,"o":11.14,"t":"2025-06-05T04:00:00Z","v":76436,"vw":11.009485},{"c":10.59,"h":10.73,"l":10.535,"n":838,"o":10.62,"t":"2025-06-06T04:00:00Z","v":58649,"vw":10.587816},{"c":10.74,"h":10.74,"l":10.22,"n":1041,"o":10.37,"t":"2025-06-09T04:00:00Z","v":63591,"vw":10.503998},{"c":10.92,"h":10.92,"l":10.7407,"n":586,"o":10.81,"t":"2025-06-10T04:00:00Z","v":44959,"vw":10.845057},{"c":10.94,"h":11,"l":10.9,"n":677,"o":10.96,"t":"2025-06-11T04:00:00Z","v":70648,"vw":10.939014},{"c":10.91,"h":10.97,"l":10.8802,"n":736,"o":10.93,"t":"2025-06-12T04:00:00Z","v":67253,"vw":10.92981},{"c":10.68,"h":10.69,"l":10.53,"n":1027,"o":10.6,"t":"2025-06-13T04:00:00Z","v":108564,"vw":10.617417},{"c":10.78,"h":11.09,"l":10.67,"n":1508,"o":11.09,"t":"2025-06-16T04:00:00Z","v":139309,"vw":10.762607},{"c":10.45,"h":10.75,"l":10.35,"n":1484,"o":10.71,"t":"2025-06-17T04:00:00Z","v":106345,"vw":10.570248},{"c":10.72,"h":10.82,"l":10.4,"n":980,"o":10.52,"t":"2025-06-18T04:00:00Z","v":86788,"vw":10.67974},{"c":10.53,"h":10.78,"l":10.285,"n":1751,"o":10.66,"t":"2025-06-20T04:00:00Z","v":190934,"vw":10.481521},{"c":10.78,"h":10.85,"l":10.52,"n":1983,"o":10.52,"t":"2025-06-23T04:00:00Z","v":243116,"vw":10.763835},{"c":10.75,"h":10.85,"l":10.72,"n":2168,"o":10.85,"t":"2025-06-24T04:00:00Z","v":269124,"vw":10.770497},{"c":10.56,"h":10.8,"l":10.35,"n":2608,"o":10.79,"t":"2025-06-25T04:00:00Z","v":271050,"vw":10.525657},{"c":10.58,"h":10.69,"l":10.5,"n":3634,"o":10.55,"t":"2025-06-26T04:00:00Z","v":678026,"vw":10.604878},{"c":10.33,"h":10.42,"l":10.11,"n":3488,"o":10.38,"t":"2025-06-27T04:00:00Z","v":431024,"vw":10.276585},{"c":10.08,"h":10.37,"l":10.06,"n":5988,"o":10.37,"t":"2025-06-30T04:00:00Z","v":880370,"vw":10.159016},{"c":9.65,"h":9.76,"l":9.43,"n":5422,"o":9.68,"t":"2025-07-01T04:00:00Z","v":692037,"vw":9.61303},{"c":10.05,"h":10.06,"l":9.61,"n":3068,"o":9.9,"t":"2025-07-02T04:00:00Z","v":484446,"vw":9.921687},{"c":9.76,"h":9.8895,"l":9.6,"n":3164,"o":9.88,"t":"2025-07-03T04:00:00Z","v":464600,"vw":9.737473},{"c":9.27,"h":9.4215,"l":9.2,"n":5973,"o":9.32,"t":"2025-07-07T04:00:00Z","v":571347,"vw":9.256416},{"c":9.35,"h":9.48,"l":9.2806,"n":3706,"o":9.34,"t":"2025-07-08T04:00:00Z","v":405323,"vw":9.393034},{"c":9.24,"h":9.3992,"l":9.21,"n":5429,"o":9.37,"t":"2025-07-09T04:00:00Z","v":552421,"vw":9.269064},{"c":9.72,"h":9.735,"l":9.34,"n":3794,"o":9.34,"t":"2025-07-10T04:00:00Z","v":613949,"vw":9.520818},{"c":9.64,"h":9.64,"l":9.28,"n":4179,"o":9.41,"t":"2025-07-11T04:00:00Z","v":626494,"vw":9.495484},{"c":9.69,"h":9.9,"l":9.595,"n":4432,"o":9.68,"t":"2025-07-14T04:00:00Z","v":573372,"vw":9.666117},{"c":9.61,"h":9.78,"l":9.61,"n":5134,"o":9.78,"t":"2025-07-15T04:00:00Z","v":813192,"vw":9.67371},{"c":9.83,"h":9.84,"l":9.635,"n":3966,"o":9.67,"t":"2025-07-16T04:00:00Z","v":491711,"vw":9.764023},{"c":9.87,"h":9.95,"l":9.84,"n":7235,"o":9.9,"t":"2025-07-17T04:00:00Z","v":1376900,"vw":9.879246},{"c":9.64,"h":9.69,"l":9.61,"n":7546,"o":9.67,"t":"2025-07-18T04:00:00Z","v":1230860,"vw":9.655726},{"c":9.61,"h":9.7484,"l":9.6,"n":7205,"o":9.7,"t":"2025-07-21T04:00:00Z","v":939444,"vw":9.652664},{"c":9.68,"h":9.739,"l":9.52,"n":5279,"o":9.66,"t":"2025-07-22T04:00:00Z","v":677429,"vw":9.642041},{"c":9.685,"h":9.7196,"l":9.64,"n":5431,"o":9.68,"t":"2025-07-23T04:00:00Z","v":677406,"vw":9.686427},{"c":9.06,"h":9.365,"l":9,"n":18285,"o":9.36,"t":"2025-07-24T04:00:00Z","v":2464813,"vw":9.086067},{"c":9.08,"h":9.32,"l":8.81,"n":10482,"o":8.85,"t":"2025-07-25T04:00:00Z","v":1447526,"vw":9.041974},{"c":9.11,"h":9.15,"l":8.92,"n":9293,"o":9.08,"t":"2025-07-28T04:00:00Z","v":1163115,"vw":9.073924},{"c":9.07,"h":9.13,"l":8.99,"n":8143,"o":9.12,"t":"2025-07-29T04:00:00Z","v":975298,"vw":9.041622},{"c":9.0381,"h":9.1199,"l":8.89,"n":10301,"o":9.09,"t":"2025-07-30T04:00:00Z","v":1189997,"vw":9.016112},{"c":8.79,"h":9.1199,"l":8.665,"n":16891,"o":9.09,"t":"2025-07-31T04:00:00Z","v":2899047,"vw":8.886413},{"c":8.3,"h":8.57,"l":8.14,"n":10271,"o":8.45,"t":"2025-08-01T04:00:00Z","v":1278562,"vw":8.354711},{"c":8.42,"h":8.46,"l":8.305,"n":8030,"o":8.43,"t":"2025-08-04T04:00:00Z","v":764639,"vw":8.401999},{"c":8.43,"h":8.47,"l":8.35,"n":6770,"o":8.425,"t":"2025-08-05T04:00:00Z","v":768809,"vw":8.40684},{"c":8.56,"h":8.5837,"l":8.4262,"n":5441,"o":8.43,"t":"2025-08-06T04:00:00Z","v":667792,"vw":8.546485},{"c":8.615,"h":8.62,"l":8.58,"n":8669,"o":8.59,"t":"2025-08-07T04:00:00Z","v":1704792,"vw":8.594721},{"c":8.36,"h":8.4,"l":8.3501,"n":8531,"o":8.38,"t":"2025-08-08T04:00:00Z","v":1150236,"vw":8.372994},{"c":8.54,"h":8.59,"l":8.45,"n":6351,"o":8.45,"t":"2025-08-11T04:00:00Z","v":883842,"vw":8.52568},{"c":8.58,"h":8.59,"l":8.46,"n":5457,"o":8.58,"t":"2025-08-12T04:00:00Z","v":692783,"vw":8.537823},{"c":8.59,"h":8.64,"l":8.57,"n":6278,"o":8.6,"t":"2025-08-13T04:00:00Z","v":753659,"vw":8.60529},{"c":8.63,"h":8.64,"l":8.4944,"n":7469,"o":8.56,"t":"2025-08-14T04:00:00Z","v":1018834,"vw":8.572858},{"c":8.43,"h":8.4389,"l":8.2797,"n":8827,"o":8.43,"t":"2025-08-15T04:00:00Z","v":1000413,"vw":8.376439},{"c":8.51,"h":8.52,"l":8.35,"n":6709,"o":8.36,"t":"2025-08-18T04:00:00Z","v":1014915,"vw":8.45574},{"c":8.4,"h":8.59,"l":8.36,"n":7789,"o":8.53,"t":"2025-08-19T04:00:00Z","v":1036902,"vw":8.455352},{"c":8.28,"h":8.44,"l":8.025,"n":10692,"o":8.42,"t":"2025-08-20T04:00:00Z","v":1126008,"vw":8.190427},{"c":8.18,"h":8.308,"l":8.11,"n":8383,"o":8.23,"t":"2025-08-21T04:00:00Z","v":1226265,"vw":8.210731},{"c":8.45,"h":8.46,"l":7.94,"n":7687,"o":7.99,"t":"2025-08-22T04:00:00Z","v":1550823,"vw":8.353053},{"c":8.54,"h":8.58,"l":8.3312,"n":6965,"o":8.43,"t":"2025-08-25T04:00:00Z","v":857474,"vw":8.472076},{"c":8.63,"h":8.63,"l":8.5425,"n":4825,"o":8.55,"t":"2025-08-26T04:00:00Z","v":647436,"vw":8.576639},{"c":8.65,"h":8.68,"l":8.63,"n":6409,"o":8.67,"t":"2025-08-27T04:00:00Z","v":862983,"vw":8.658805},{"c":8.67,"h":8.7,"l":8.5605,"n":9146,"o":8.69,"t":"2025-08-28T04:00:00Z","v":1710712,"vw":8.652873},{"c":8.17,"h":8.49,"l":8.071,"n":17348,"o":8.49,"t":"2025-08-29T04:00:00Z","v":2001670,"vw":8.278948},{"c":7.99,"h":8.06,"l":7.915,"n":16460,"o":8.03,"t":"2025-09-02T04:00:00Z","v":1899442,"vw":7.999214},{"c":8.13,"h":8.25,"l":7.9998,"n":8850,"o":8.14,"t":"2025-09-03T04:00:00Z","v":1067735,"vw":8.153706},{"c":8.29,"h":8.3,"l":8.095,"n":12021,"o":8.2,"t":"2025-09-04T04:00:00Z","v":1803285,"vw":8.194417},{"c":8.13,"h":8.16,"l":8.11,"n":10054,"o":8.14,"t":"2025-09-05T04:00:00Z","v":1526029,"vw":8.128314},{"c":8.05,"h":8.2396,"l":8.01,"n":15206,"o":8.19,"t":"2025-09-08T04:00:00Z","v":1761675,"vw":8.087624},{"c":8.11,"h":8.15,"l":8.02,"n":11636,"o":8.1,"t":"2025-09-09T04:00:00Z","v":1166157,"vw":8.083884},{"c":8.16,"h":8.28,"l":8.1,"n":9715,"o":8.18,"t":"2025-09-10T04:00:00Z","v":1480160,"vw":8.212291},{"c":8.39,"h":8.39,"l":8.1735,"n":14006,"o":8.22,"t":"2025-09-11T04:00:00Z","v":2910193,"vw":8.314774},{"c":8.21,"h":8.21,"l":8.18,"n":14173,"o":8.19,"t":"2025-09-12T04:00:00Z","v":2548195,"vw":8.199344},{"c":8.37,"h":8.43,"l":8.29,"n":9546,"o":8.4,"t":"2025-09-15T04:00:00Z","v":1854248,"vw":8.392948},{"c":8.48,"h":8.48,"l":8.39,"n":6747,"o":8.4,"t":"2025-09-16T04:00:00Z","v":1121193,"vw":8.446892},{"c":8.52,"h":8.53,"l":8.42,"n":9735,"o":8.46,"t":"2025-09-17T04:00:00Z","v":1810148,"vw":8.480312},{"c":8.54,"h":8.56,"l":8.52,"n":13524,"o":8.55,"t":"2025-09-18T04:00:00Z","v":3650463,"vw":8.538996},{"c":8.34,"h":8.35,"l":8.3135,"n":14297,"o":8.32,"t":"2025-09-19T04:00:00Z","v":2385984,"vw":8.329598},{"c":8.46,"h":8.5256,"l":8.38,"n":12527,"o":8.41,"t":"2025-09-22T04:00:00Z","v":2453455,"vw":8.470495},{"c":8.37,"h":8.53,"l":8.34,"n":14630,"o":8.52,"t":"2025-09-23T04:00:00Z","v":2740976,"vw":8.44999},{"c":8.61,"h":8.61,"l":8.43,"n":8748,"o":8.43,"t":"2025-09-24T04:00:00Z","v":1726113,"vw":8.547742},{"c":8.43,"h":8.56,"l":8.325,"n":17280,"o":8.56,"t":"2025-09-25T04:00:00Z","v":4290899,"vw":8.468032},{"c":8.42,"h":8.43,"l":8.1899,"n":14456,"o":8.34,"t":"2025-09-26T04:00:00Z","v":2780376,"vw":8.348133},{"c":8.46,"h":8.52,"l":8.43,"n":12017,"o":8.47,"t":"2025-09-29T04:00:00Z","v":2678490,"vw":8.466797},{"c":8.48,"h":8.5,"l":8.365,"n":14585,"o":8.46,"t":"2025-09-30T04:00:00Z","v":2332711,"vw":8.427975},{"c":8.68,"h":8.69,"l":8.4722,"n":10838,"o":8.5,"t":"2025-10-01T04:00:00Z","v":2292318,"vw":8.616582},{"c":8.49,"h":8.76,"l":8.47,"n":22539,"o":8.76,"t":"2025-10-02T04:00:00Z","v":5524892,"vw":8.628588},{"c":8.11,"h":8.47,"l":7.72,"n":53791,"o":8.43,"t":"2025-10-03T04:00:00Z","v":9690284,"vw":8.067731},{"c":8.28,"h":8.28,"l":8.13,"n":15096,"o":8.195,"t":"2025-10-06T04:00:00Z","v":2748419,"vw":8.212994},{"c":8.14,"h":8.2869,"l":8.12,"n":17929,"o":8.24,"t":"2025-10-07T04:00:00Z","v":2742455,"vw":8.215687},{"c":8.24,"h":8.27,"l":8.02,"n":18321,"o":8.18,"t":"2025-10-08T04:00:00Z","v":3040266,"vw":8.165929},{"c":8.3,"h":8.31,"l":8.1145,"n":17111,"o":8.2,"t":"2025-10-09T04:00:00Z","v":3793837,"vw":8.196385},{"c":7.47,"h":8.16,"l":7.44,"n":49575,"o":8.12,"t":"2025-10-10T04:00:00Z","v":8429491,"vw":7.80106},{"c":7.76,"h":7.77,"l":7.619,"n":17191,"o":7.65,"t":"2025-10-13T04:00:00Z","v":2599499,"vw":7.695036},{"c":7.73,"h":7.76,"l":7.5801,"n":13195,"o":7.68,"t":"2025-10-14T04:00:00Z","v":2065445,"vw":7.684924},{"c":7.79,"h":7.8197,"l":7.7,"n":14063,"o":7.77,"t":"2025-10-15T04:00:00Z","v":2562326,"vw":7.771297},{"c":7.77,"h":7.8399,"l":7.71,"n":16808,"o":7.81,"t":"2025-10-16T04:00:00Z","v":3666026,"vw":7.787034},{"c":7.61,"h":7.64,"l":7.5301,"n":14386,"o":7.54,"t":"2025-10-17T04:00:00Z","v":2704667,"vw":7.599197},{"c":7.7,"h":7.7,"l":7.63,"n":10975,"o":7.64,"t":"2025-10-20T04:00:00Z","v":2274284,"vw":7.662528},{"c":7.68,"h":7.72,"l":7.65,"n":9555,"o":7.7,"t":"2025-10-21T04:00:00Z","v":2032083,"vw":7.689882},{"c":7.66,"h":7.69,"l":7.51,"n":16873,"o":7.68,"t":"2025-10-22T04:00:00Z","v":3798499,"vw":7.590919},{"c":7.94,"h":7.95,"l":7.3413,"n":19679,"o":7.455,"t":"2025-10-23T04:00:00Z","v":5434020,"vw":7.672199},{"c":7.6,"h":7.73,"l":7.49,"n":18201,"o":7.72,"t":"2025-10-24T04:00:00Z","v":3509598,"vw":7.624825},{"c":7.74,"h":7.77,"l":7.6137,"n":12963,"o":7.63,"t":"2025-10-27T04:00:00Z","v":2785529,"vw":7.71493},{"c":7.79,"h":7.81,"l":7.74,"n":9694,"o":7.77,"t":"2025-10-28T04:00:00Z","v":2147602,"vw":7.789831},{"c":7.82,"h":7.83,"l":7.77,"n":14232,"o":7.82,"t":"2025-10-29T04:00:00Z","v":2345289,"vw":7.805065},{"c":7.79,"h":7.83,"l":7.73,"n":18460,"o":7.78,"t":"2025-10-30T04:00:00Z","v":4389674,"vw":7.77962},{"c":7.63,"h":7.65,"l":7.6,"n":18182,"o":7.63,"t":"2025-10-31T04:00:00Z","v":3860645,"vw":7.63172},{"c":7.76,"h":7.77,"l":7.62,"n":12715,"o":7.63,"t":"2025-11-03T05:00:00Z","v":2717899,"vw":7.728312},{"c":7.52,"h":7.7011,"l":7.5,"n":20271,"o":7.63,"t":"2025-11-04T05:00:00Z","v":3628965,"vw":7.59272},{"c":7.71,"h":7.74,"l":7.46,"n":18729,"o":7.6,"t":"2025-11-05T05:00:00Z","v":4064042,"vw":7.607646},{"c":7.52,"h":7.79,"l":7.36,"n":22901,"o":7.73,"t":"2025-11-06T05:00:00Z","v":5248793,"vw":7.544561},{"c":6.9,"h":7.22,"l":6.84,"n":34482,"o":7.2,"t":"2025-11-07T05:00:00Z","v":7168732,"vw":6.972897},{"c":7,"h":7.02,"l":6.9,"n":14182,"o":6.95,"t":"2025-11-10T05:00:00Z","v":3216177,"vw":6.968781},{"c":7,"h":7,"l":6.89,"n":9820,"o":6.96,"t":"2025-11-11T05:00:00Z","v":2088027,"vw":6.941407},{"c":6.9,"h":7.03,"l":6.86,"n":12925,"o":7.02,"t":"2025-11-12T05:00:00Z","v":3160142,"vw":6.924516},{"c":6.4,"h":6.83,"l":6.36,"n":28410,"o":6.82,"t":"2025-11-13T05:00:00Z","v":7051166,"vw":6.520315},{"c":6.13,"h":6.305,"l":6.04,"n":17442,"o":6.05,"t":"2025-11-14T05:00:00Z","v":5595891,"vw":6.16047},{"c":6.16,"h":6.2299,"l":6.02,"n":13345,"o":6.02,"t":"2025-11-17T05:00:00Z","v":3559478,"vw":6.146326},{"c":6.07,"h":6.15,"l":5.98,"n":11685,"o":6.1,"t":"2025-11-18T05:00:00Z","v":2382325,"vw":6.059176},{"c":6.12,"h":6.18,"l":6.06,"n":9784,"o":6.12,"t":"2025-11-19T05:00:00Z","v":1796923,"vw":6.114446},{"c":6.05,"h":6.3,"l":6.04,"n":11754,"o":6.19,"t":"2025-11-20T05:00:00Z","v":3384014,"vw":6.162504},{"c":5.78,"h":5.9627,"l":5.6602,"n":15330,"o":5.92,"t":"2025-11-21T05:00:00Z","v":3526272,"vw":5.846749},{"c":6.04,"h":6.067,"l":5.89,"n":8339,"o":5.89,"t":"2025-11-24T05:00:00Z","v":2944404,"vw":6.022605},{"c":6.08,"h":6.09,"l":5.96,"n":6613,"o":6.04,"t":"2025-11-25T05:00:00Z","v":1693724,"vw":6.034213},{"c":6.12,"h":6.14,"l":6.08,"n":8403,"o":6.11,"t":"2025-11-26T05:00:00Z","v":1885585,"vw":6.115107},{"c":6.01,"h":6.02,"l":5.98,"n":6338,"o":5.99,"t":"2025-11-28T05:00:00Z","v":1200058,"vw":6.004139},{"c":6.04,"h":6.05,"l":5.97,"n":7201,"o":5.97,"t":"2025-12-01T05:00:00Z","v":1480358,"vw":6.018809},{"c":6.04,"h":6.0985,"l":5.94,"n":9425,"o":6.05,"t":"2025-12-02T05:00:00Z","v":1946568,"vw":6.019642},{"c":6.16,"h":6.178,"l":6.0802,"n":7514,"o":6.1,"t":"2025-12-03T05:00:00Z","v":1553141,"vw":6.147728},{"c":6.25,"h":6.25,"l":6.18,"n":7764,"o":6.19,"t":"2025-12-04T05:00:00Z","v":1691236,"vw":6.206288},{"c":6.08,"h":6.1,"l":6.02,"n":13029,"o":6.09,"t":"2025-12-05T05:00:00Z","v":4060303,"vw":6.057551},{"c":6,"h":6.07,"l":5.952,"n":12611,"o":6.07,"t":"2025-12-08T05:00:00Z","v":3567460,"vw":6.0253},{"c":6.08,"h":6.14,"l":5.94,"n":8006,"o":5.97,"t":"2025-12-09T05:00:00Z","v":1147343,"vw":6.080096},{"c":6.19,"h":6.22,"l":6.0164,"n":9648,"o":6.09,"t":"2025-12-10T05:00:00Z","v":2132014,"vw":6.113021},{"c":6.14,"h":6.2,"l":6.0645,"n":9667,"o":6.18,"t":"2025-12-11T05:00:00Z","v":2225122,"vw":6.121138},{"c":6.11,"h":6.1371,"l":5.94,"n":12360,"o":6.02,"t":"2025-12-12T05:00:00Z","v":2418196,"vw":6.037104},{"c":6.19,"h":6.2,"l":6.15,"n":8105,"o":6.15,"t":"2025-12-15T05:00:00Z","v":1813259,"vw":6.184006},{"c":6.27,"h":6.28,"l":6.14,"n":7438,"o":6.18,"t":"2025-12-16T05:00:00Z","v":1720752,"vw":6.220053},{"c":6.19,"h":6.29,"l":6.18,"n":9876,"o":6.28,"t":"2025-12-17T05:00:00Z","v":1863693,"vw":6.235236},{"c":6.34,"h":6.38,"l":6.2483,"n":8584,"o":6.26,"t":"2025-12-18T05:00:00Z","v":2563596,"vw":6.328104},{"c":6.2,"h":6.21,"l":6.13,"n":9697,"o":6.2,"t":"2025-12-19T05:00:00Z","v":2114816,"vw":6.172811},{"c":6.26,"h":6.28,"l":6.24,"n":7175,"o":6.25,"t":"2025-12-22T05:00:00Z","v":1475626,"vw":6.261325},{"c":6.24,"h":6.27,"l":6.23,"n":7991,"o":6.26,"t":"2025-12-23T05:00:00Z","v":1783412,"vw":6.251519},{"c":6.27,"h":6.29,"l":6.19,"n":7367,"o":6.28,"t":"2025-12-24T05:00:00Z","v":1522844,"vw":6.232905},{"c":5.96,"h":6.16,"l":5.96,"n":21031,"o":6.12,"t":"2025-12-26T05:00:00Z","v":3803301,"vw":6.04443},{"c":5.69,"h":5.88,"l":5.69,"n":21725,"o":5.88,"t":"2025-12-29T05:00:00Z","v":3825952,"vw":5.799391},{"c":5.62,"h":5.725,"l":5.615,"n":13100,"o":5.72,"t":"2025-12-30T05:00:00Z","v":2959480,"vw":5.676082},{"c":5.55,"h":5.64,"l":5.55,"n":12476,"o":5.62,"t":"2025-12-31T05:00:00Z","v":2203181,"vw":5.590074},{"c":5.22,"h":5.51,"l":5.19,"n":18055,"o":5.49,"t":"2026-01-02T05:00:00Z","v":3828737,"vw":5.313358},{"c":5.45,"h":5.51,"l":5.3335,"n":9173,"o":5.36,"t":"2026-01-05T05:00:00Z","v":2224459,"vw":5.463982},{"c":5.19,"h":5.42,"l":5.15,"n":15077,"o":5.42,"t":"2026-01-06T05:00:00Z","v":2572738,"vw":5.226293},{"c":5.18,"h":5.29,"l":5.175,"n":9380,"o":5.24,"t":"2026-01-07T05:00:00Z","v":1956631,"vw":5.240116},{"c":5.22,"h":5.24,"l":5.1,"n":8950,"o":5.14,"t":"2026-01-08T05:00:00Z","v":1954586,"vw":5.19811},{"c":5.19,"h":5.235,"l":5.02,"n":9331,"o":5.1,"t":"2026-01-09T05:00:00Z","v":2212676,"vw":5.16439},{"c":5.29,"h":5.31,"l":5.12,"n":7704,"o":5.16,"t":"2026-01-12T05:00:00Z","v":1660877,"vw":5.262865},{"c":5.27,"h":5.3,"l":5.25,"n":7062,"o":5.29,"t":"2026-01-13T05:00:00Z","v":1197301,"vw":5.280641},{"c":5.24,"h":5.27,"l":5.19,"n":9122,"o":5.27,"t":"2026-01-14T05:00:00Z","v":1606511,"vw":5.222327},{"c":5.24,"h":5.31,"l":5.23,"n":7371,"o":5.27,"t":"2026-01-15T05:00:00Z","v":2251574,"vw":5.270788},{"c":5.09,"h":5.18,"l":5.05,"n":13558,"o":5.13,"t":"2026-01-16T05:00:00Z","v":3701753,"vw":5.125618},{"c":4.78,"h":4.9798,"l":4.76,"n":17125,"o":4.97,"t":"2026-01-20T05:00:00Z","v":3289156,"vw":4.864477},{"c":4.93,"h":5.02,"l":4.7701,"n":11094,"o":4.79,"t":"2026-01-21T05:00:00Z","v":3069950,"vw":4.878289},{"c":5.03,"h":5.04,"l":4.95,"n":8359,"o":4.97,"t":"2026-01-22T05:00:00Z","v":1863155,"vw":4.997849},{"c":4.9,"h":4.92,"l":4.89,"n":7401,"o":4.9,"t":"2026-01-23T05:00:00Z","v":1494954,"vw":4.902612},{"c":4.85,"h":4.91,"l":4.85,"n":8600,"o":4.88,"t":"2026-01-26T05:00:00Z","v":2458440,"vw":4.873948},{"c":4.84,"h":4.8951,"l":4.84,"n":8153,"o":4.86,"t":"2026-01-27T05:00:00Z","v":1605501,"vw":4.862253},{"c":4.9,"h":4.93,"l":4.86,"n":7360,"o":4.88,"t":"2026-01-28T05:00:00Z","v":1615835,"vw":4.903444},{"c":4.79,"h":4.99,"l":4.77,"n":11064,"o":4.97,"t":"2026-01-29T05:00:00Z","v":2452276,"vw":4.847488},{"c":4.82,"h":4.9,"l":4.69,"n":8048,"o":4.7,"t":"2026-01-30T05:00:00Z","v":2567486,"vw":4.830429},{"c":4.7,"h":4.79,"l":4.6,"n":8318,"o":4.71,"t":"2026-02-02T05:00:00Z","v":2211394,"vw":4.700203},{"c":4.7,"h":4.778,"l":4.591,"n":8413,"o":4.74,"t":"2026-02-03T05:00:00Z","v":2071910,"vw":4.683703},{"c":4.46,"h":4.73,"l":4.43,"n":10752,"o":4.7,"t":"2026-02-04T05:00:00Z","v":2703991,"vw":4.530706},{"c":4.35,"h":4.4091,"l":4.28,"n":9471,"o":4.38,"t":"2026-02-05T05:00:00Z","v":2821888,"vw":4.351928},{"c":4.38,"h":4.42,"l":4.25,"n":8709,"o":4.27,"t":"2026-02-06T05:00:00Z","v":3333995,"vw":4.355163},{"c":4.5,"h":4.53,"l":4.36,"n":5991,"o":4.39,"t":"2026-02-09T05:00:00Z","v":1454927,"vw":4.480746},{"c":4.535,"h":4.55,"l":4.505,"n":4544,"o":4.51,"t":"2026-02-10T05:00:00Z","v":903367,"vw":4.529879},{"c":4.57,"h":4.58,"l":4.52,"n":5416,"o":4.54,"t":"2026-02-11T05:00:00Z","v":1429095,"vw":4.552554},{"c":4.47,"h":4.61,"l":4.43,"n":6889,"o":4.58,"t":"2026-02-12T05:00:00Z","v":1930453,"vw":4.497448},{"c":4.37,"h":4.425,"l":4.29,"n":6518,"o":4.34,"t":"2026-02-13T05:00:00Z","v":1721146,"vw":4.351013},{"c":4.29,"h":4.34,"l":4.15,"n":7878,"o":4.34,"t":"2026-02-17T05:00:00Z","v":2471676,"vw":4.261705},{"c":4.2822,"h":4.35,"l":4.265,"n":5401,"o":4.29,"t":"2026-02-18T05:00:00Z","v":1008035,"vw":4.308017},{"c":4.29,"h":4.31,"l":4.22,"n":6229,"o":4.26,"t":"2026-02-19T05:00:00Z","v":2206518,"vw":4.276013},{"c":4.2,"h":4.21,"l":4.13,"n":7136,"o":4.16,"t":"2026-02-20T05:00:00Z","v":1602498,"vw":4.169283},{"c":4.06,"h":4.17,"l":3.97,"n":9826,"o":4.16,"t":"2026-02-23T05:00:00Z","v":2745825,"vw":4.048839},{"c":4.15,"h":4.15,"l":4.02,"n":5954,"o":4.03,"t":"2026-02-24T05:00:00Z","v":2793262,"vw":4.086535},{"c":4.2,"h":4.2198,"l":4.16,"n":4957,"o":4.16,"t":"2026-02-25T05:00:00Z","v":1098334,"vw":4.189313},{"c":4.16,"h":4.2,"l":4.13,"n":5384,"o":4.2,"t":"2026-02-26T05:00:00Z","v":1046177,"vw":4.160448},{"c":4.02,"h":4.0499,"l":3.98,"n":7168,"o":4.02,"t":"2026-02-27T05:00:00Z","v":1202267,"vw":4.010568},{"c":4.05,"h":4.05,"l":3.9,"n":5656,"o":3.91,"t":"2026-03-02T05:00:00Z","v":1203355,"vw":4.007503},{"c":3.95,"h":3.99,"l":3.92,"n":6346,"o":3.99,"t":"2026-03-03T05:00:00Z","v":1400566,"vw":3.949773},{"c":4.035,"h":4.07,"l":3.97,"n":5607,"o":3.98,"t":"2026-03-04T05:00:00Z","v":1275167,"vw":4.0254},{"c":4.04,"h":4.05,"l":3.99,"n":5223,"o":4.01,"t":"2026-03-05T05:00:00Z","v":1401621,"vw":4.016791},{"c":3.9,"h":3.945,"l":3.88,"n":6909,"o":3.91,"t":"2026-03-06T05:00:00Z","v":1505094,"vw":3.90543},{"c":3.92,"h":3.965,"l":3.74,"n":6822,"o":3.83,"t":"2026-03-09T04:00:00Z","v":1726203,"vw":3.81663},{"c":3.92,"h":3.97,"l":3.91,"n":5055,"o":3.92,"t":"2026-03-10T04:00:00Z","v":903614,"vw":3.93956},{"c":4,"h":4.02,"l":3.93,"n":4498,"o":3.94,"t":"2026-03-11T04:00:00Z","v":936200,"vw":3.987022},{"c":3.95,"h":4,"l":3.93,"n":4416,"o":4,"t":"2026-03-12T04:00:00Z","v":1030351,"vw":3.956059},{"c":3.83,"h":3.9,"l":3.82,"n":5694,"o":3.89,"t":"2026-03-13T04:00:00Z","v":1265814,"vw":3.853461},{"c":3.89,"h":3.949,"l":3.86,"n":5106,"o":3.86,"t":"2026-03-16T04:00:00Z","v":1163644,"vw":3.90301},{"c":3.9,"h":3.91,"l":3.865,"n":4338,"o":3.89,"t":"2026-03-17T04:00:00Z","v":690379,"vw":3.888775},{"c":3.84,"h":3.93,"l":3.83,"n":4992,"o":3.9,"t":"2026-03-18T04:00:00Z","v":963957,"vw":3.883447},{"c":3.74,"h":3.8,"l":3.73,"n":6001,"o":3.8,"t":"2026-03-19T04:00:00Z","v":1604339,"vw":3.756021},{"c":3.63,"h":3.68,"l":3.62,"n":6195,"o":3.67,"t":"2026-03-20T04:00:00Z","v":1625903,"vw":3.645158},{"c":3.66,"h":3.71,"l":3.63,"n":5164,"o":3.63,"t":"2026-03-23T04:00:00Z","v":1853800,"vw":3.669315},{"c":3.65,"h":3.68,"l":3.62,"n":3872,"o":3.62,"t":"2026-03-24T04:00:00Z","v":805589,"vw":3.654205},{"c":3.67,"h":3.72,"l":3.66,"n":4220,"o":3.68,"t":"2026-03-25T04:00:00Z","v":1128624,"vw":3.696669},{"c":3.5967,"h":3.66,"l":3.59,"n":4036,"o":3.64,"t":"2026-03-26T04:00:00Z","v":967778,"vw":3.632523},{"c":3.455,"h":3.53,"l":3.43,"n":5449,"o":3.53,"t":"2026-03-27T04:00:00Z","v":1323084,"vw":3.474974},{"c":3.4,"h":3.47,"l":3.39,"n":5486,"o":3.46,"t":"2026-03-30T04:00:00Z","v":1722834,"vw":3.426209},{"c":3.47,"h":3.49,"l":3.42,"n":4215,"o":3.42,"t":"2026-03-31T04:00:00Z","v":1216766,"vw":3.453357},{"c":3.52,"h":3.53,"l":3.49,"n":3902,"o":3.5,"t":"2026-04-01T04:00:00Z","v":956918,"vw":3.512669},{"c":3.41,"h":3.455,"l":3.39,"n":3653,"o":3.41,"t":"2026-04-02T04:00:00Z","v":927200,"vw":3.421279},{"c":3.36,"h":3.44,"l":3.3,"n":6155,"o":3.41,"t":"2026-04-06T04:00:00Z","v":1408327,"vw":3.366773},{"c":3.325,"h":3.33,"l":3.29,"n":4701,"o":3.32,"t":"2026-04-07T04:00:00Z","v":1130874,"vw":3.310006},{"c":3.305,"h":3.41,"l":3.29,"n":5081,"o":3.4,"t":"2026-04-08T04:00:00Z","v":746113,"vw":3.330395},{"c":3.315,"h":3.3385,"l":3.27,"n":3452,"o":3.29,"t":"2026-04-09T04:00:00Z","v":741169,"vw":3.306581},{"c":3.265,"h":3.295,"l":3.23,"n":4446,"o":3.25,"t":"2026-04-10T04:00:00Z","v":1000322,"vw":3.253575},{"c":3.32,"h":3.33,"l":3.265,"n":3825,"o":3.27,"t":"2026-04-13T04:00:00Z","v":865398,"vw":3.303181},{"c":3.36,"h":3.37,"l":3.31,"n":3729,"o":3.31,"t":"2026-04-14T04:00:00Z","v":762286,"vw":3.352825},{"c":3.38,"h":3.4,"l":3.36,"n":3201,"o":3.36,"t":"2026-04-15T04:00:00Z","v":732762,"vw":3.383414},{"c":3.38,"h":3.39,"l":3.37,"n":3438,"o":3.39,"t":"2026-04-16T04:00:00Z","v":637889,"vw":3.381713},{"c":3.34,"h":3.36,"l":3.34,"n":4006,"o":3.34,"t":"2026-04-17T04:00:00Z","v":728179,"vw":3.346759},{"c":3.33,"h":3.35,"l":3.32,"n":3359,"o":3.34,"t":"2026-04-20T04:00:00Z","v":557178,"vw":3.332806},{"c":3.3,"h":3.345,"l":3.3,"n":3349,"o":3.33,"t":"2026-04-21T04:00:00Z","v":602306,"vw":3.327908},{"c":3.325,"h":3.35,"l":3.31,"n":4157,"o":3.32,"t":"2026-04-22T04:00:00Z","v":675022,"vw":3.332807},{"c":3.24,"h":3.31,"l":3.23,"n":4747,"o":3.29,"t":"2026-04-23T04:00:00Z","v":1056516,"vw":3.256229},{"c":3.2,"h":3.2398,"l":3.18,"n":3861,"o":3.2,"t":"2026-04-24T04:00:00Z","v":732235,"vw":3.195284},{"c":3.18,"h":3.2,"l":3.13,"n":4526,"o":3.17,"t":"2026-04-27T04:00:00Z","v":863646,"vw":3.157947},{"c":3.15,"h":3.19,"l":3.15,"n":3039,"o":3.15,"t":"2026-04-28T04:00:00Z","v":547721,"vw":3.161518},{"c":3.14,"h":3.16,"l":3.12,"n":3190,"o":3.15,"t":"2026-04-29T04:00:00Z","v":618865,"vw":3.136544},{"c":3.18,"h":3.2,"l":3.1,"n":3816,"o":3.13,"t":"2026-04-30T04:00:00Z","v":1115158,"vw":3.150457},{"c":3.17,"h":3.18,"l":3.13,"n":2904,"o":3.13,"t":"2026-05-01T04:00:00Z","v":638157,"vw":3.165767},{"c":3.18,"h":3.19,"l":3.16,"n":3322,"o":3.17,"t":"2026-05-04T04:00:00Z","v":1051123,"vw":3.178656},{"c":3.18,"h":3.21,"l":3.17,"n":3236,"o":3.19,"t":"2026-05-05T04:00:00Z","v":668156,"vw":3.185138},{"c":3.2,"h":3.22,"l":3.16,"n":3565,"o":3.16,"t":"2026-05-06T04:00:00Z","v":828902,"vw":3.191165},{"c":3.25,"h":3.2599,"l":3.23,"n":3519,"o":3.23,"t":"2026-05-07T04:00:00Z","v":898297,"vw":3.242371},{"c":3.215,"h":3.23,"l":3.21,"n":2652,"o":3.21,"t":"2026-05-08T04:00:00Z","v":469069,"vw":3.21565},{"c":3.23,"h":3.24,"l":3.2,"n":3965,"o":3.2,"t":"2026-05-11T04:00:00Z","v":911902,"vw":3.212524},{"c":3.2,"h":3.23,"l":3.18,"n":3348,"o":3.21,"t":"2026-05-12T04:00:00Z","v":673554,"vw":3.204766},{"c":3.24,"h":3.25,"l":3.2,"n":3313,"o":3.21,"t":"2026-05-13T04:00:00Z","v":951129,"vw":3.231399},{"c":3.24,"h":3.25,"l":3.23,"n":2726,"o":3.24,"t":"2026-05-14T04:00:00Z","v":619668,"vw":3.23926},{"c":3.11,"h":3.17,"l":3.1,"n":3972,"o":3.17,"t":"2026-05-15T04:00:00Z","v":957539,"vw":3.131959},{"c":3.06,"h":3.1,"l":3.06,"n":3540,"o":3.09,"t":"2026-05-18T04:00:00Z","v":688314,"vw":3.071502},{"c":3.045,"h":3.05,"l":3.02,"n":3100,"o":3.03,"t":"2026-05-19T04:00:00Z","v":773150,"vw":3.035215},{"c":3.075,"h":3.08,"l":3.05,"n":2541,"o":3.05,"t":"2026-05-20T04:00:00Z","v":512144,"vw":3.063736},{"c":3.07,"h":3.09,"l":3.06,"n":2956,"o":3.07,"t":"2026-05-21T04:00:00Z","v":626729,"vw":3.076641},{"c":3.06,"h":3.07,"l":3.038,"n":2898,"o":3.04,"t":"2026-05-22T04:00:00Z","v":761713,"vw":3.059058},{"c":3.07,"h":3.08,"l":3.06,"n":3593,"o":3.06,"t":"2026-05-26T04:00:00Z","v":934558,"vw":3.065997},{"c":3.07,"h":3.09,"l":3.07,"n":3223,"o":3.07,"t":"2026-05-27T04:00:00Z","v":995610,"vw":3.07832},{"c":3.085,"h":3.09,"l":3.06,"n":3171,"o":3.07,"t":"2026-05-28T04:00:00Z","v":995462,"vw":3.081322},{"c":3.06,"h":3.06,"l":3.04,"n":4195,"o":3.05,"t":"2026-05-29T04:00:00Z","v":904482,"vw":3.049117},{"c":2.99,"h":3.04,"l":2.965,"n":7305,"o":3.01,"t":"2026-06-01T04:00:00Z","v":2100897,"vw":3.008905},{"c":23.86,"h":23.94,"l":20.28,"n":2916,"o":22.76,"t":"2026-06-02T04:00:00Z","v":225711,"vw":23.600646},{"c":23.9,"h":24.2,"l":23.78,"n":1975,"o":23.79,"t":"2026-06-03T04:00:00Z","v":158357,"vw":23.952169},{"c":23.84,"h":23.99,"l":23.811,"n":1976,"o":23.85,"t":"2026-06-04T04:00:00Z","v":86916,"vw":23.906996},{"c":22.92,"h":23.77,"l":22.92,"n":2496,"o":23.63,"t":"2026-06-05T04:00:00Z","v":122062,"vw":23.259696},{"c":23.51,"h":23.6492,"l":22.93,"n":2298,"o":22.95,"t":"2026-06-08T04:00:00Z","v":128413,"vw":23.250007},{"c":23.35,"h":23.79,"l":23.18,"n":1561,"o":23.64,"t":"2026-06-09T04:00:00Z","v":83700,"vw":23.503161},{"c":23.1,"h":23.405,"l":23.09,"n":1469,"o":23.25,"t":"2026-06-10T04:00:00Z","v":71573,"vw":23.211148},{"c":23.42,"h":23.5,"l":23.09,"n":1203,"o":23.23,"t":"2026-06-11T04:00:00Z","v":69418,"vw":23.269374},{"c":23.41,"h":23.42,"l":23.03,"n":1452,"o":23.23,"t":"2026-06-12T04:00:00Z","v":85606,"vw":23.287358},{"c":23.53,"h":23.64,"l":23.5,"n":1448,"o":23.54,"t":"2026-06-15T04:00:00Z","v":95314,"vw":23.586004},{"c":23.54,"h":23.65,"l":23.2,"n":1267,"o":23.49,"t":"2026-06-16T04:00:00Z","v":88976,"vw":23.535901},{"c":23.32,"h":23.59,"l":23.32,"n":1382,"o":23.44,"t":"2026-06-17T04:00:00Z","v":90467,"vw":23.478479},{"c":23.3,"h":23.38,"l":22.79,"n":1137,"o":23.23,"t":"2026-06-18T04:00:00Z","v":45416,"vw":23.071223},{"c":23.65,"h":23.76,"l":23.14,"n":1453,"o":23.14,"t":"2026-06-22T04:00:00Z","v":95241,"vw":23.577675},{"c":23.09,"h":23.43,"l":23.051,"n":977,"o":23.4,"t":"2026-06-23T04:00:00Z","v":43131,"vw":23.310481},{"c":22.82,"h":23.2,"l":22.82,"n":845,"o":23.03,"t":"2026-06-24T04:00:00Z","v":29789,"vw":23.01213},{"c":22.79,"h":22.91,"l":22.79,"n":830,"o":22.82,"t":"2026-06-25T04:00:00Z","v":38235,"vw":22.829313},{"c":22.61,"h":22.89,"l":22.44,"n":804,"o":22.44,"t":"2026-06-26T04:00:00Z","v":41814,"vw":22.689765},{"c":23.27,"h":23.3327,"l":22.61,"n":1356,"o":22.61,"t":"2026-06-29T04:00:00Z","v":61618,"vw":23.086043},{"c":23.39,"h":23.43,"l":23.28,"n":925,"o":23.28,"t":"2026-06-30T04:00:00Z","v":70597,"vw":23.365319},{"c":23.42,"h":23.48,"l":23.37,"n":840,"o":23.37,"t":"2026-07-01T04:00:00Z","v":34569,"vw":23.444654},{"c":22.62,"h":23.38,"l":22.53,"n":1638,"o":23.24,"t":"2026-07-02T04:00:00Z","v":114232,"vw":22.834699},{"c":23.25,"h":23.2574,"l":22.4183,"n":1519,"o":22.53,"t":"2026-07-06T04:00:00Z","v":85137,"vw":23.031329},{"c":22.92,"h":23.3,"l":22.91,"n":761,"o":23.2,"t":"2026-07-07T04:00:00Z","v":33027,"vw":23.035064},{"c":22.72,"h":22.88,"l":22.7,"n":698,"o":22.79,"t":"2026-07-08T04:00:00Z","v":20801,"vw":22.748449},{"c":22.98,"h":23.025,"l":22.65,"n":638,"o":22.74,"t":"2026-07-09T04:00:00Z","v":24650,"vw":22.826911},{"c":22.82,"h":22.98,"l":22.76,"n":678,"o":22.93,"t":"2026-07-10T04:00:00Z","v":27853,"vw":22.838145},{"c":22.31,"h":22.73,"l":22.3,"n":794,"o":22.73,"t":"2026-07-13T04:00:00Z","v":28646,"vw":22.413978},{"c":22.33,"h":22.44,"l":22.28,"n":682,"o":22.36,"t":"2026-07-14T04:00:00Z","v":23578,"vw":22.349758},{"c":22.35,"h":22.5,"l":22.32,"n":639,"o":22.43,"t":"2026-07-15T04:00:00Z","v":17217,"vw":22.398734},{"c":22.29,"h":22.3899,"l":22.19,"n":640,"o":22.28,"t":"2026-07-16T04:00:00Z","v":33739,"vw":22.266915},{"c":21.8172,"h":21.9,"l":21.64,"n":750,"o":21.81,"t":"2026-07-17T04:00:00Z","v":24131,"vw":21.812268},{"c":21.3,"h":21.95,"l":21.3,"n":923,"o":21.95,"t":"2026-07-20T04:00:00Z","v":31926,"vw":21.554092},{"c":21.42,"h":21.56,"l":21.34,"n":655,"o":21.34,"t":"2026-07-21T04:00:00Z","v":24053,"vw":21.466258},{"c":21.36,"h":21.5,"l":21.36,"n":891,"o":21.36,"t":"2026-07-22T04:00:00Z","v":33840,"vw":21.439814},{"c":20.49,"h":20.79,"l":20.47,"n":1464,"o":20.66,"t":"2026-07-23T04:00:00Z","v":87617,"vw":20.536268},{"c":20.28,"h":20.305,"l":20.27,"n":682,"o":20.28,"t":"2026-07-24T04:00:00Z","v":29956,"vw":20.275833},{"c":20.25,"h":20.2887,"l":20.2201,"n":835,"o":20.26,"t":"2026-07-27T04:00:00Z","v":29238,"vw":20.248525},{"c":20.19,"h":20.25,"l":20.08,"n":615,"o":20.12,"t":"2026-07-28T04:00:00Z","v":36220,"vw":20.158972},{"c":20.0448,"h":20.24,"l":19.99,"n":733,"o":20.19,"t":"2026-07-29T04:00:00Z","v":33907,"vw":20.153781},{"c":20.29,"h":20.34,"l":20.12,"n":668,"o":20.12,"t":"2026-07-30T04:00:00Z","v":37822,"vw":20.260417},{"c":20.23,"h":20.28,"l":19.96,"n":597,"o":20.15,"t":"2026-07-31T04:00:00Z","v":26271,"vw":20.174526},{"c":20.335,"h":20.37,"l":20.25,"n":616,"o":20.25,"t":"2026-08-03T04:00:00Z","v":21568,"vw":20.321946},{"c":20.3921,"h":20.41,"l":20.32,"n":726,"o":20.32,"t":"2026-08-04T04:00:00Z","v":22614,"vw":20.35482},{"c":20.344,"h":20.43,"l":20.32,"n":595,"o":20.35,"t":"2026-08-05T04:00:00Z","v":20816,"vw":20.368104},{"c":20.3585,"h":20.39,"l":20.266,"n":514,"o":20.29,"t":"2026-08-06T04:00:00Z","v":15980,"vw":20.334544},{"c":20.33,"h":20.36,"l":20.21,"n":746,"o":20.21,"t":"2026-08-07T04:00:00Z","v":36142,"vw":20.321865},{"c":20.3718,"h":20.39,"l":20.29,"n":678,"o":20.33,"t":"2026-08-10T04:00:00Z","v":38796,"vw":20.354897},{"c":20.35,"h":20.42,"l":20.321,"n":542,"o":20.34,"t":"2026-08-11T04:00:00Z","v":30997,"vw":20.369172},{"c":20.33,"h":20.42,"l":20.26,"n":597,"o":20.42,"t":"2026-08-12T04:00:00Z","v":21377,"vw":20.33385},{"c":20.515,"h":20.53,"l":20.32,"n":762,"o":20.32,"t":"2026-08-13T04:00:00Z","v":35802,"vw":20.490707},{"c":20.395,"h":20.4339,"l":20.36,"n":523,"o":20.37,"t":"2026-08-14T04:00:00Z","v":20049,"vw":20.390658},{"c":20.3641,"h":20.39,"l":20.34,"n":756,"o":20.38,"t":"2026-08-17T04:00:00Z","v":37908,"vw":20.363454},{"c":20.2753,"h":20.351,"l":20.21,"n":590,"o":20.21,"t":"2026-08-18T04:00:00Z","v":27162,"vw":20.296617},{"c":20.495,"h":20.4999,"l":20.3,"n":690,"o":20.31,"t":"2026-08-19T04:00:00Z","v":31204,"vw":20.439755},{"c":20.47,"h":20.5,"l":20.41,"n":481,"o":20.44,"t":"2026-08-20T04:00:00Z","v":14961,"vw":20.465486},{"c":20.41,"h":20.44,"l":20.34,"n":593,"o":20.34,"t":"2026-08-21T04:00:00Z","v":15990,"vw":20.397234},{"c":20.3,"h":20.4,"l":20.3,"n":786,"o":20.39,"t":"2026-08-24T04:00:00Z","v":33831,"vw":20.367642},{"c":20.32,"h":20.44,"l":20.31,"n":561,"o":20.31,"t":"2026-08-25T04:00:00Z","v":25818,"vw":20.363857},{"c":20.3022,"h":20.39,"l":20.2,"n":508,"o":20.23,"t":"2026-08-26T04:00:00Z","v":10957,"vw":20.297275},{"c":20.51,"h":20.55,"l":20.35,"n":458,"o":20.35,"t":"2026-08-27T04:00:00Z","v":16000,"vw":20.493835},{"c":20.32,"h":20.4231,"l":20.15,"n":556,"o":20.42,"t":"2026-08-28T04:00:00Z","v":15907,"vw":20.305309},{"c":20.3655,"h":20.4,"l":20.25,"n":569,"o":20.25,"t":"2026-08-31T04:00:00Z","v":21187,"vw":20.354528},{"c":20.1952,"h":20.255,"l":20.15,"n":545,"o":20.24,"t":"2026-09-01T04:00:00Z","v":33997,"vw":20.200327},{"c":20.16,"h":20.25,"l":20.1,"n":547,"o":20.21,"t":"2026-09-02T04:00:00Z","v":18254,"vw":20.146787},{"c":20.5,"h":20.5399,"l":20.33,"n":658,"o":20.33,"t":"2026-09-03T04:00:00Z","v":36878,"vw":20.491662},{"c":20.09,"h":20.289,"l":19.9,"n":913,"o":20.25,"t":"2026-09-04T04:00:00Z","v":29793,"vw":19.971409},{"c":20.4,"h":20.45,"l":20.06,"n":721,"o":20.06,"t":"2026-09-08T04:00:00Z","v":34036,"vw":20.278209},{"c":20.38,"h":20.47,"l":20.35,"n":494,"o":20.35,"t":"2026-09-09T04:00:00Z","v":16254,"vw":20.438175},{"c":20.39,"h":20.46,"l":20.28,"n":476,"o":20.28,"t":"2026-09-10T04:00:00Z","v":21693,"vw":20.417019},{"c":20.32,"h":20.325,"l":20.24,"n":498,"o":20.24,"t":"2026-09-11T04:00:00Z","v":16945,"vw":20.287109},{"c":20.33,"h":20.365,"l":20.17,"n":583,"o":20.22,"t":"2026-09-14T04:00:00Z","v":24107,"vw":20.26073},{"c":20.25,"h":20.37,"l":20.25,"n":429,"o":20.29,"t":"2026-09-15T04:00:00Z","v":13538,"vw":20.315267},{"c":20.41,"h":20.4499,"l":20.3,"n":486,"o":20.3,"t":"2026-09-16T04:00:00Z","v":13858,"vw":20.404627},{"c":20.52,"h":20.59,"l":20.4802,"n":513,"o":20.5,"t":"2026-09-17T04:00:00Z","v":26622,"vw":20.532577},{"c":20.42,"h":20.42,"l":20.33,"n":491,"o":20.41,"t":"2026-09-18T04:00:00Z","v":16384,"vw":20.389957},{"c":20.458,"h":20.49,"l":20.41,"n":630,"o":20.41,"t":"2026-09-21T04:00:00Z","v":28898,"vw":20.453136},{"c":20.49,"h":20.49,"l":20.445,"n":507,"o":20.46,"t":"2026-09-22T04:00:00Z","v":13754,"vw":20.471616},{"c":20.51,"h":20.57,"l":20.49,"n":505,"o":20.49,"t":"2026-09-23T04:00:00Z","v":19017,"vw":20.517726},{"c":20.5452,"h":20.565,"l":20.48,"n":417,"o":20.48,"t":"2026-09-24T04:00:00Z","v":16640,"vw":20.518743},{"c":20.34,"h":20.44,"l":20.2,"n":455,"o":20.44,"t":"2026-09-25T04:00:00Z","v":10872,"vw":20.299916},{"c":19.6866,"h":20.25,"l":19.62,"n":809,"o":20.25,"t":"2026-09-28T04:00:00Z","v":28372,"vw":19.870645},{"c":19.4864,"h":19.63,"l":19.46,"n":661,"o":19.63,"t":"2026-09-29T04:00:00Z","v":23758,"vw":19.514218},{"c":19.5254,"h":19.5254,"l":19.3454,"n":540,"o":19.46,"t":"2026-09-30T04:00:00Z","v":14946,"vw":19.439757},{"c":19.5439,"h":19.62,"l":19.511,"n":417,"o":19.55,"t":"2026-10-01T04:00:00Z","v":17962,"vw":19.587364},{"c":19.67,"h":19.7,"l":19.56,"n":495,"o":19.56,"t":"2026-10-02T04:00:00Z","v":20805,"vw":19.640318},{"c":19.73,"h":19.74,"l":19.68,"n":496,"o":19.71,"t":"2026-10-05T04:00:00Z","v":14769,"vw":19.719886},{"c":19.705,"h":19.725,"l":19.6728,"n":531,"o":19.71,"t":"2026-10-06T04:00:00Z","v":11586,"vw":19.706322},{"c":19.6925,"h":19.72,"l":19.65,"n":528,"o":19.66,"t":"2026-10-07T04:00:00Z","v":15343,"vw":19.667377},{"c":19.675,"h":19.675,"l":19.53,"n":462,"o":19.62,"t":"2026-10-08T04:00:00Z","v":22546,"vw":19.562964},{"c":19.65,"h":19.6968,"l":19.6,"n":460,"o":19.6,"t":"2026-10-09T04:00:00Z","v":20734,"vw":19.654642},{"c":19.69,"h":19.7,"l":19.66,"n":357,"o":19.66,"t":"2026-10-12T04:00:00Z","v":11057,"vw":19.683233},{"c":19.6193,"h":19.63,"l":19.5583,"n":429,"o":19.5583,"t":"2026-10-13T04:00:00Z","v":14304,"vw":19.593201},{"c":19.4522,"h":19.52,"l":19.365,"n":506,"o":19.5144,"t":"2026-10-14T04:00:00Z","v":20341,"vw":19.430011},{"c":19.3817,"h":19.4,"l":19.18,"n":510,"o":19.29,"t":"2026-10-15T04:00:00Z","v":20380,"vw":19.285666},{"c":18.96,"h":19.4,"l":18.85,"n":535,"o":19.36,"t":"2026-10-16T04:00:00Z","v":18582,"vw":19.157228},{"c":19.54,"h":19.54,"l":18.96,"n":433,"o":19,"t":"2026-10-19T04:00:00Z","v":17094,"vw":19.286755},{"c":19.615,"h":19.63,"l":19.5,"n":485,"o":19.54,"t":"2026-10-20T04:00:00Z","v":20223,"vw":19.59172},{"c":19.7287,"h":19.7399,"l":19.675,"n":480,"o":19.7,"t":"2026-10-21T04:00:00Z","v":20759,"vw":19.707683},{"c":19.72,"h":19.7665,"l":19.6,"n":452,"o":19.6,"t":"2026-10-22T04:00:00Z","v":15427,"vw":19.695424}],"volatilityBars":[{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-09-22T08:00:00Z","v":172,"vw":20.31},{"c":20.445,"h":20.46,"l":20.445,"n":30,"o":20.46,"t":"2026-09-22T13:30:00Z","v":788,"vw":20.455491},{"c":20.445,"h":20.445,"l":20.445,"n":6,"o":20.445,"t":"2026-09-22T13:45:00Z","v":321,"vw":20.445},{"c":20.48,"h":20.48,"l":20.48,"n":3,"o":20.48,"t":"2026-09-22T14:00:00Z","v":782,"vw":20.48},{"c":20.46,"h":20.475,"l":20.46,"n":15,"o":20.461,"t":"2026-09-22T14:15:00Z","v":855,"vw":20.463383},{"c":20.47,"h":20.48,"l":20.47,"n":7,"o":20.48,"t":"2026-09-22T14:30:00Z","v":477,"vw":20.475929},{"c":20.47,"h":20.47,"l":20.47,"n":6,"o":20.47,"t":"2026-09-22T15:00:00Z","v":423,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":5,"o":20.47,"t":"2026-09-22T16:15:00Z","v":731,"vw":20.47},{"c":20.465,"h":20.465,"l":20.4576,"n":6,"o":20.4576,"t":"2026-09-22T16:30:00Z","v":1226,"vw":20.463489},{"c":20.47,"h":20.47,"l":20.47,"n":6,"o":20.47,"t":"2026-09-22T16:45:00Z","v":258,"vw":20.47},{"c":20.48,"h":20.48,"l":20.48,"n":3,"o":20.48,"t":"2026-09-22T18:15:00Z","v":102,"vw":20.48},{"c":20.4722,"h":20.4722,"l":20.4722,"n":2,"o":20.4722,"t":"2026-09-22T18:45:00Z","v":452,"vw":20.4722},{"c":20.4801,"h":20.481,"l":20.48,"n":7,"o":20.481,"t":"2026-09-22T19:15:00Z","v":2831,"vw":20.48009},{"c":20.46,"h":20.49,"l":20.46,"n":22,"o":20.49,"t":"2026-09-22T20:00:00Z","v":349,"vw":20.475222},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-09-23T13:15:00Z","v":100,"vw":20.48},{"c":20.5,"h":20.5,"l":20.49,"n":49,"o":20.49,"t":"2026-09-23T13:30:00Z","v":3078,"vw":20.493026},{"c":20.54,"h":20.54,"l":20.53,"n":10,"o":20.54,"t":"2026-09-23T13:45:00Z","v":3332,"vw":20.539098},{"c":20.57,"h":20.57,"l":20.57,"n":3,"o":20.57,"t":"2026-09-23T14:00:00Z","v":190,"vw":20.57},{"c":20.51,"h":20.53,"l":20.51,"n":9,"o":20.53,"t":"2026-09-23T14:15:00Z","v":636,"vw":20.525127},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-09-23T15:00:00Z","v":375,"vw":20.54},{"c":20.5381,"h":20.5381,"l":20.5381,"n":2,"o":20.5381,"t":"2026-09-23T15:15:00Z","v":390,"vw":20.5381},{"c":20.52,"h":20.5391,"l":20.52,"n":3,"o":20.5391,"t":"2026-09-23T15:30:00Z","v":743,"vw":20.526229},{"c":20.5199,"h":20.5199,"l":20.5199,"n":4,"o":20.5199,"t":"2026-09-23T15:45:00Z","v":196,"vw":20.5199},{"c":20.51,"h":20.51,"l":20.51,"n":8,"o":20.51,"t":"2026-09-23T16:15:00Z","v":701,"vw":20.51},{"c":20.51,"h":20.51,"l":20.51,"n":9,"o":20.51,"t":"2026-09-23T16:45:00Z","v":459,"vw":20.51},{"c":20.505,"h":20.505,"l":20.5,"n":11,"o":20.5,"t":"2026-09-23T17:00:00Z","v":460,"vw":20.503},{"c":20.505,"h":20.5084,"l":20.5001,"n":16,"o":20.5001,"t":"2026-09-23T17:15:00Z","v":735,"vw":20.503491},{"c":20.51,"h":20.51,"l":20.5,"n":7,"o":20.5,"t":"2026-09-23T17:30:00Z","v":320,"vw":20.505},{"c":20.52,"h":20.5204,"l":20.51,"n":7,"o":20.52,"t":"2026-09-23T18:00:00Z","v":1506,"vw":20.517491},{"c":20.5255,"h":20.5255,"l":20.5255,"n":3,"o":20.5255,"t":"2026-09-23T18:15:00Z","v":342,"vw":20.5255},{"c":20.515,"h":20.515,"l":20.515,"n":2,"o":20.515,"t":"2026-09-23T18:30:00Z","v":127,"vw":20.515},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-09-23T19:00:00Z","v":123,"vw":20.5},{"c":20.5101,"h":20.5101,"l":20.51,"n":10,"o":20.51,"t":"2026-09-23T19:30:00Z","v":1110,"vw":20.510014},{"c":20.51,"h":20.511,"l":20.51,"n":6,"o":20.51,"t":"2026-09-23T19:45:00Z","v":659,"vw":20.510241},{"c":20.51,"h":20.51,"l":20.51,"n":5,"o":20.51,"t":"2026-09-23T20:00:00Z","v":119,"vw":20.51},{"c":20.5,"h":20.5,"l":20.48,"n":47,"o":20.48,"t":"2026-09-24T13:30:00Z","v":3518,"vw":20.488435},{"c":20.525,"h":20.525,"l":20.525,"n":1,"o":20.525,"t":"2026-09-24T14:15:00Z","v":100,"vw":20.525},{"c":20.5462,"h":20.5462,"l":20.53,"n":2,"o":20.53,"t":"2026-09-24T14:30:00Z","v":300,"vw":20.5408},{"c":20.5,"h":20.5,"l":20.5,"n":9,"o":20.5,"t":"2026-09-24T15:00:00Z","v":900,"vw":20.5},{"c":20.49,"h":20.51,"l":20.49,"n":11,"o":20.51,"t":"2026-09-24T15:15:00Z","v":587,"vw":20.506},{"c":20.5086,"h":20.51,"l":20.5086,"n":3,"o":20.51,"t":"2026-09-24T15:45:00Z","v":2501,"vw":20.509944},{"c":20.53,"h":20.53,"l":20.5,"n":8,"o":20.505,"t":"2026-09-24T16:15:00Z","v":1173,"vw":20.516628},{"c":20.5444,"h":20.5444,"l":20.53,"n":12,"o":20.53,"t":"2026-09-24T16:30:00Z","v":696,"vw":20.537306},{"c":20.55,"h":20.55,"l":20.55,"n":2,"o":20.55,"t":"2026-09-24T16:45:00Z","v":150,"vw":20.55},{"c":20.565,"h":20.565,"l":20.565,"n":2,"o":20.565,"t":"2026-09-24T17:00:00Z","v":973,"vw":20.565},{"c":20.5501,"h":20.5501,"l":20.55,"n":3,"o":20.55,"t":"2026-09-24T17:30:00Z","v":1500,"vw":20.550067},{"c":20.52,"h":20.5437,"l":20.52,"n":9,"o":20.5437,"t":"2026-09-24T19:45:00Z","v":1600,"vw":20.538809},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-09-25T08:00:00Z","v":236,"vw":20.41},{"c":20.25,"h":20.44,"l":20.25,"n":48,"o":20.44,"t":"2026-09-25T13:30:00Z","v":2286,"vw":20.372904},{"c":20.27,"h":20.27,"l":20.27,"n":4,"o":20.27,"t":"2026-09-25T13:45:00Z","v":365,"vw":20.27},{"c":20.2901,"h":20.2901,"l":20.2901,"n":2,"o":20.2901,"t":"2026-09-25T14:00:00Z","v":101,"vw":20.2901},{"c":20.29,"h":20.29,"l":20.25,"n":11,"o":20.25,"t":"2026-09-25T14:15:00Z","v":487,"vw":20.277013},{"c":20.2,"h":20.22,"l":20.2,"n":12,"o":20.22,"t":"2026-09-25T14:30:00Z","v":1499,"vw":20.208039},{"c":20.245,"h":20.245,"l":20.245,"n":1,"o":20.245,"t":"2026-09-25T14:45:00Z","v":412,"vw":20.245},{"c":20.28,"h":20.28,"l":20.27,"n":5,"o":20.2733,"t":"2026-09-25T15:45:00Z","v":763,"vw":20.276446},{"c":20.3142,"h":20.36,"l":20.3142,"n":4,"o":20.36,"t":"2026-09-25T16:15:00Z","v":478,"vw":20.333059},{"c":20.295,"h":20.32,"l":20.295,"n":6,"o":20.32,"t":"2026-09-25T16:30:00Z","v":207,"vw":20.307685},{"c":20.285,"h":20.285,"l":20.285,"n":1,"o":20.285,"t":"2026-09-25T17:00:00Z","v":100,"vw":20.285},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-09-25T17:15:00Z","v":260,"vw":20.29},{"c":20.34,"h":20.34,"l":20.34,"n":5,"o":20.34,"t":"2026-09-25T20:00:00Z","v":358,"vw":20.34},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-09-28T11:15:00Z","v":150,"vw":20.34},{"c":20.25,"h":20.25,"l":20.25,"n":30,"o":20.25,"t":"2026-09-28T13:30:00Z","v":1884,"vw":20.25},{"c":20,"h":20,"l":20,"n":17,"o":20,"t":"2026-09-28T13:45:00Z","v":613,"vw":20},{"c":19.9515,"h":19.9515,"l":19.9515,"n":4,"o":19.9515,"t":"2026-09-28T14:00:00Z","v":566,"vw":19.9515},{"c":19.965,"h":19.965,"l":19.9511,"n":5,"o":19.9511,"t":"2026-09-28T14:15:00Z","v":383,"vw":19.95805},{"c":19.93,"h":19.97,"l":19.93,"n":12,"o":19.97,"t":"2026-09-28T14:30:00Z","v":1292,"vw":19.938917},{"c":19.88,"h":19.9299,"l":19.88,"n":4,"o":19.9299,"t":"2026-09-28T14:45:00Z","v":252,"vw":19.89996},{"c":19.9019,"h":19.9019,"l":19.9019,"n":5,"o":19.9019,"t":"2026-09-28T15:15:00Z","v":286,"vw":19.9019},{"c":19.92,"h":19.92,"l":19.91,"n":4,"o":19.91,"t":"2026-09-28T16:00:00Z","v":400,"vw":19.913369},{"c":20.02,"h":20.02,"l":19.92,"n":16,"o":19.92,"t":"2026-09-28T16:15:00Z","v":2819,"vw":19.954786},{"c":19.9664,"h":19.9664,"l":19.9664,"n":4,"o":19.9664,"t":"2026-09-28T16:30:00Z","v":116,"vw":19.9664},{"c":19.8927,"h":19.8927,"l":19.88,"n":10,"o":19.89,"t":"2026-09-28T16:45:00Z","v":1726,"vw":19.885887},{"c":19.87,"h":19.88,"l":19.87,"n":20,"o":19.88,"t":"2026-09-28T17:00:00Z","v":1640,"vw":19.873967},{"c":19.8888,"h":19.89,"l":19.8888,"n":4,"o":19.89,"t":"2026-09-28T17:15:00Z","v":302,"vw":19.8892},{"c":19.85,"h":19.8636,"l":19.845,"n":7,"o":19.845,"t":"2026-09-28T17:30:00Z","v":830,"vw":19.856398},{"c":19.8999,"h":19.8999,"l":19.8999,"n":2,"o":19.8999,"t":"2026-09-28T18:00:00Z","v":700,"vw":19.8999},{"c":19.85,"h":19.85,"l":19.82,"n":5,"o":19.82,"t":"2026-09-28T18:15:00Z","v":243,"vw":19.8375},{"c":19.8001,"h":19.82,"l":19.8001,"n":4,"o":19.82,"t":"2026-09-28T18:30:00Z","v":232,"vw":19.811156},{"c":19.67,"h":19.8,"l":19.67,"n":52,"o":19.8,"t":"2026-09-28T19:00:00Z","v":8118,"vw":19.736275},{"c":19.71,"h":19.71,"l":19.71,"n":5,"o":19.71,"t":"2026-09-28T19:15:00Z","v":208,"vw":19.71},{"c":19.68,"h":19.7,"l":19.62,"n":14,"o":19.7,"t":"2026-09-28T19:45:00Z","v":809,"vw":19.649137},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-09-28T20:00:00Z","v":100,"vw":19.83},{"c":19.8009,"h":19.8009,"l":19.8009,"n":2,"o":19.8009,"t":"2026-09-29T11:00:00Z","v":106,"vw":19.8009},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-09-29T11:15:00Z","v":157,"vw":19.79},{"c":19.515,"h":19.63,"l":19.48,"n":62,"o":19.63,"t":"2026-09-29T13:30:00Z","v":2457,"vw":19.530944},{"c":19.5,"h":19.5,"l":19.4771,"n":4,"o":19.4771,"t":"2026-09-29T13:45:00Z","v":328,"vw":19.485881},{"c":19.4814,"h":19.5,"l":19.4814,"n":10,"o":19.5,"t":"2026-09-29T14:00:00Z","v":1187,"vw":19.495811},{"c":19.5,"h":19.54,"l":19.5,"n":12,"o":19.51,"t":"2026-09-29T14:15:00Z","v":2759,"vw":19.518914},{"c":19.55,"h":19.55,"l":19.53,"n":7,"o":19.53,"t":"2026-09-29T14:30:00Z","v":461,"vw":19.54},{"c":19.515,"h":19.5281,"l":19.515,"n":8,"o":19.5281,"t":"2026-09-29T15:00:00Z","v":352,"vw":19.520279},{"c":19.505,"h":19.51,"l":19.5,"n":11,"o":19.51,"t":"2026-09-29T15:45:00Z","v":780,"vw":19.506997},{"c":19.5001,"h":19.5001,"l":19.5001,"n":1,"o":19.5001,"t":"2026-09-29T16:15:00Z","v":157,"vw":19.5001},{"c":19.51,"h":19.51,"l":19.51,"n":8,"o":19.51,"t":"2026-09-29T16:30:00Z","v":3125,"vw":19.51},{"c":19.475,"h":19.5,"l":19.46,"n":23,"o":19.49,"t":"2026-09-29T16:45:00Z","v":1416,"vw":19.48213},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-09-29T17:00:00Z","v":189,"vw":19.49},{"c":19.485,"h":19.485,"l":19.48,"n":2,"o":19.48,"t":"2026-09-29T17:15:00Z","v":280,"vw":19.4825},{"c":19.51,"h":19.51,"l":19.51,"n":8,"o":19.51,"t":"2026-09-29T18:15:00Z","v":2320,"vw":19.51},{"c":19.54,"h":19.54,"l":19.525,"n":10,"o":19.525,"t":"2026-09-29T18:45:00Z","v":3101,"vw":19.5379},{"c":19.5108,"h":19.5108,"l":19.5108,"n":4,"o":19.5108,"t":"2026-09-29T19:00:00Z","v":134,"vw":19.5108},{"c":19.48,"h":19.48,"l":19.48,"n":14,"o":19.48,"t":"2026-09-29T19:45:00Z","v":713,"vw":19.48},{"c":19.45,"h":19.45,"l":19.45,"n":4,"o":19.45,"t":"2026-09-30T13:00:00Z","v":500,"vw":19.45},{"c":19.43,"h":19.46,"l":19.37,"n":37,"o":19.46,"t":"2026-09-30T13:30:00Z","v":2133,"vw":19.426462},{"c":19.3454,"h":19.3999,"l":19.3454,"n":8,"o":19.3999,"t":"2026-09-30T13:45:00Z","v":1299,"vw":19.386643},{"c":19.45,"h":19.45,"l":19.4,"n":5,"o":19.41,"t":"2026-09-30T14:00:00Z","v":1505,"vw":19.440667},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-09-30T14:30:00Z","v":700,"vw":19.44},{"c":19.435,"h":19.435,"l":19.435,"n":1,"o":19.435,"t":"2026-09-30T14:45:00Z","v":112,"vw":19.435},{"c":19.415,"h":19.4394,"l":19.415,"n":2,"o":19.4394,"t":"2026-09-30T15:00:00Z","v":709,"vw":19.432207},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-09-30T15:15:00Z","v":125,"vw":19.42},{"c":19.46,"h":19.46,"l":19.45,"n":6,"o":19.45,"t":"2026-09-30T16:00:00Z","v":1171,"vw":19.453078},{"c":19.44,"h":19.465,"l":19.44,"n":7,"o":19.465,"t":"2026-09-30T16:15:00Z","v":306,"vw":19.456135},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-09-30T16:30:00Z","v":105,"vw":19.44},{"c":19.44,"h":19.44,"l":19.44,"n":6,"o":19.44,"t":"2026-09-30T16:45:00Z","v":286,"vw":19.44},{"c":19.455,"h":19.455,"l":19.455,"n":1,"o":19.455,"t":"2026-09-30T17:00:00Z","v":145,"vw":19.455},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-09-30T17:15:00Z","v":200,"vw":19.45},{"c":19.47,"h":19.47,"l":19.465,"n":6,"o":19.465,"t":"2026-09-30T17:30:00Z","v":351,"vw":19.467101},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-09-30T17:45:00Z","v":100,"vw":19.48},{"c":19.47,"h":19.495,"l":19.46,"n":12,"o":19.495,"t":"2026-09-30T18:15:00Z","v":515,"vw":19.474423},{"c":19.475,"h":19.5,"l":19.475,"n":2,"o":19.5,"t":"2026-09-30T18:45:00Z","v":302,"vw":19.491722},{"c":19.485,"h":19.485,"l":19.485,"n":1,"o":19.485,"t":"2026-09-30T19:00:00Z","v":161,"vw":19.485},{"c":19.525,"h":19.525,"l":19.47,"n":6,"o":19.47,"t":"2026-09-30T19:45:00Z","v":593,"vw":19.49157},{"c":19.34,"h":19.35,"l":19.34,"n":3,"o":19.34,"t":"2026-10-01T08:00:00Z","v":324,"vw":19.343087},{"c":19.55,"h":19.55,"l":19.55,"n":14,"o":19.55,"t":"2026-10-01T13:30:00Z","v":589,"vw":19.55},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-10-01T14:15:00Z","v":555,"vw":19.52},{"c":19.59,"h":19.59,"l":19.58,"n":11,"o":19.58,"t":"2026-10-01T14:30:00Z","v":504,"vw":19.584},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-01T15:00:00Z","v":100,"vw":19.6},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-01T15:15:00Z","v":265,"vw":19.62},{"c":19.575,"h":19.575,"l":19.575,"n":3,"o":19.575,"t":"2026-10-01T15:45:00Z","v":752,"vw":19.575},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-01T16:00:00Z","v":151,"vw":19.59},{"c":19.55,"h":19.59,"l":19.55,"n":5,"o":19.59,"t":"2026-10-01T16:15:00Z","v":483,"vw":19.562848},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-01T16:45:00Z","v":516,"vw":19.56},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-01T17:30:00Z","v":154,"vw":19.6},{"c":19.575,"h":19.575,"l":19.575,"n":1,"o":19.575,"t":"2026-10-01T18:00:00Z","v":100,"vw":19.575},{"c":19.605,"h":19.605,"l":19.605,"n":4,"o":19.605,"t":"2026-10-01T18:15:00Z","v":153,"vw":19.605},{"c":19.6,"h":19.6199,"l":19.5901,"n":11,"o":19.5905,"t":"2026-10-01T18:30:00Z","v":7810,"vw":19.603966},{"c":19.59,"h":19.6,"l":19.59,"n":2,"o":19.6,"t":"2026-10-01T18:45:00Z","v":480,"vw":19.59625},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-01T19:00:00Z","v":102,"vw":19.62},{"c":19.6,"h":19.615,"l":19.6,"n":8,"o":19.6,"t":"2026-10-01T19:30:00Z","v":653,"vw":19.602366},{"c":19.511,"h":19.58,"l":19.511,"n":13,"o":19.58,"t":"2026-10-01T19:45:00Z","v":1194,"vw":19.525048},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-10-01T22:15:00Z","v":665,"vw":19.66},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-10-02T08:00:00Z","v":103,"vw":19.35},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-02T12:45:00Z","v":400,"vw":19.6},{"c":19.52,"h":19.53,"l":19.52,"n":6,"o":19.53,"t":"2026-10-02T13:15:00Z","v":402,"vw":19.525},{"c":19.6401,"h":19.67,"l":19.56,"n":47,"o":19.56,"t":"2026-10-02T13:30:00Z","v":9862,"vw":19.612931},{"c":19.655,"h":19.66,"l":19.634,"n":14,"o":19.66,"t":"2026-10-02T13:45:00Z","v":2175,"vw":19.657132},{"c":19.69,"h":19.69,"l":19.69,"n":3,"o":19.69,"t":"2026-10-02T14:00:00Z","v":112,"vw":19.69},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-02T14:15:00Z","v":1452,"vw":19.7},{"c":19.67,"h":19.7,"l":19.66,"n":5,"o":19.7,"t":"2026-10-02T14:30:00Z","v":1186,"vw":19.689375},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-02T14:45:00Z","v":598,"vw":19.68},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-02T15:00:00Z","v":150,"vw":19.66},{"c":19.675,"h":19.675,"l":19.675,"n":1,"o":19.675,"t":"2026-10-02T16:45:00Z","v":240,"vw":19.675},{"c":19.675,"h":19.675,"l":19.675,"n":1,"o":19.675,"t":"2026-10-02T17:00:00Z","v":100,"vw":19.675},{"c":19.6729,"h":19.6729,"l":19.6729,"n":4,"o":19.6729,"t":"2026-10-02T17:30:00Z","v":138,"vw":19.6729},{"c":19.685,"h":19.685,"l":19.685,"n":1,"o":19.685,"t":"2026-10-02T18:15:00Z","v":256,"vw":19.685},{"c":19.6772,"h":19.6772,"l":19.6772,"n":2,"o":19.6772,"t":"2026-10-02T18:30:00Z","v":117,"vw":19.6772},{"c":19.7,"h":19.7,"l":19.7,"n":3,"o":19.7,"t":"2026-10-02T19:15:00Z","v":131,"vw":19.7},{"c":19.685,"h":19.685,"l":19.685,"n":2,"o":19.685,"t":"2026-10-02T19:45:00Z","v":101,"vw":19.685},{"c":19.67,"h":19.67,"l":19.67,"n":6,"o":19.67,"t":"2026-10-02T20:00:00Z","v":223,"vw":19.67},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-05T09:15:00Z","v":336,"vw":19.69},{"c":19.79,"h":19.79,"l":19.79,"n":2,"o":19.79,"t":"2026-10-05T09:30:00Z","v":325,"vw":19.79},{"c":19.7,"h":19.71,"l":19.68,"n":39,"o":19.71,"t":"2026-10-05T13:30:00Z","v":3602,"vw":19.703227},{"c":19.7153,"h":19.7153,"l":19.705,"n":3,"o":19.705,"t":"2026-10-05T13:45:00Z","v":201,"vw":19.71015},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-05T14:00:00Z","v":100,"vw":19.71},{"c":19.71,"h":19.71,"l":19.71,"n":4,"o":19.71,"t":"2026-10-05T14:30:00Z","v":138,"vw":19.71},{"c":19.72,"h":19.72,"l":19.705,"n":7,"o":19.72,"t":"2026-10-05T15:00:00Z","v":667,"vw":19.716278},{"c":19.705,"h":19.705,"l":19.705,"n":4,"o":19.705,"t":"2026-10-05T15:30:00Z","v":199,"vw":19.705},{"c":19.715,"h":19.715,"l":19.715,"n":2,"o":19.715,"t":"2026-10-05T15:45:00Z","v":101,"vw":19.715},{"c":19.71,"h":19.71,"l":19.71,"n":4,"o":19.71,"t":"2026-10-05T16:15:00Z","v":161,"vw":19.71},{"c":19.715,"h":19.715,"l":19.715,"n":1,"o":19.715,"t":"2026-10-05T16:45:00Z","v":350,"vw":19.715},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-05T17:45:00Z","v":2500,"vw":19.74},{"c":19.74,"h":19.74,"l":19.7068,"n":8,"o":19.7068,"t":"2026-10-05T18:30:00Z","v":388,"vw":19.720691},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-05T18:45:00Z","v":116,"vw":19.72},{"c":19.735,"h":19.74,"l":19.72,"n":8,"o":19.72,"t":"2026-10-05T19:30:00Z","v":1532,"vw":19.731387},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-05T19:45:00Z","v":100,"vw":19.73},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-05T22:45:00Z","v":287,"vw":19.72},{"c":19.8,"h":19.8,"l":19.8,"n":10,"o":19.8,"t":"2026-10-06T11:00:00Z","v":250,"vw":19.8},{"c":19.6801,"h":19.725,"l":19.6728,"n":52,"o":19.71,"t":"2026-10-06T13:30:00Z","v":1893,"vw":19.69887},{"c":19.68,"h":19.69,"l":19.68,"n":5,"o":19.69,"t":"2026-10-06T13:45:00Z","v":211,"vw":19.685},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-06T14:00:00Z","v":826,"vw":19.71},{"c":19.715,"h":19.7185,"l":19.715,"n":4,"o":19.7185,"t":"2026-10-06T14:30:00Z","v":360,"vw":19.716108},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-06T14:45:00Z","v":102,"vw":19.71},{"c":19.715,"h":19.715,"l":19.715,"n":2,"o":19.715,"t":"2026-10-06T15:00:00Z","v":751,"vw":19.715},{"c":19.71,"h":19.71,"l":19.71,"n":5,"o":19.71,"t":"2026-10-06T15:30:00Z","v":246,"vw":19.71},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-06T15:45:00Z","v":105,"vw":19.71},{"c":19.711,"h":19.711,"l":19.71,"n":7,"o":19.71,"t":"2026-10-06T16:00:00Z","v":385,"vw":19.710533},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-10-06T16:30:00Z","v":103,"vw":19.72},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-06T16:45:00Z","v":395,"vw":19.72},{"c":19.72,"h":19.72,"l":19.71,"n":4,"o":19.71,"t":"2026-10-06T17:30:00Z","v":276,"vw":19.71631},{"c":19.7,"h":19.705,"l":19.7,"n":4,"o":19.705,"t":"2026-10-06T18:00:00Z","v":377,"vw":19.7025},{"c":19.7,"h":19.701,"l":19.7,"n":7,"o":19.701,"t":"2026-10-06T18:15:00Z","v":954,"vw":19.700336},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-06T18:45:00Z","v":175,"vw":19.71},{"c":19.7024,"h":19.7077,"l":19.7024,"n":3,"o":19.7077,"t":"2026-10-06T19:15:00Z","v":308,"vw":19.705007},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-06T19:45:00Z","v":400,"vw":19.7},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-06T21:30:00Z","v":200,"vw":19.71},{"c":19.68,"h":19.68,"l":19.68,"n":3,"o":19.68,"t":"2026-10-07T13:15:00Z","v":201,"vw":19.68},{"c":19.66,"h":19.66,"l":19.66,"n":35,"o":19.66,"t":"2026-10-07T13:30:00Z","v":3793,"vw":19.66},{"c":19.7,"h":19.72,"l":19.7,"n":6,"o":19.72,"t":"2026-10-07T13:45:00Z","v":684,"vw":19.716849},{"c":19.65,"h":19.665,"l":19.65,"n":6,"o":19.665,"t":"2026-10-07T14:15:00Z","v":226,"vw":19.6575},{"c":19.665,"h":19.665,"l":19.665,"n":1,"o":19.665,"t":"2026-10-07T14:45:00Z","v":1500,"vw":19.665},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-07T15:00:00Z","v":500,"vw":19.66},{"c":19.66,"h":19.66,"l":19.659,"n":7,"o":19.659,"t":"2026-10-07T15:30:00Z","v":351,"vw":19.659498},{"c":19.6699,"h":19.6699,"l":19.6699,"n":6,"o":19.6699,"t":"2026-10-07T15:45:00Z","v":183,"vw":19.6699},{"c":19.6503,"h":19.651,"l":19.6503,"n":4,"o":19.651,"t":"2026-10-07T16:00:00Z","v":484,"vw":19.65059},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-07T16:15:00Z","v":738,"vw":19.65},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-07T16:30:00Z","v":116,"vw":19.67},{"c":19.6818,"h":19.6818,"l":19.6818,"n":1,"o":19.6818,"t":"2026-10-07T17:45:00Z","v":200,"vw":19.6818},{"c":19.675,"h":19.675,"l":19.675,"n":1,"o":19.675,"t":"2026-10-07T18:15:00Z","v":154,"vw":19.675},{"c":19.67,"h":19.67,"l":19.67,"n":9,"o":19.67,"t":"2026-10-07T18:30:00Z","v":806,"vw":19.67},{"c":19.671,"h":19.68,"l":19.67,"n":19,"o":19.67,"t":"2026-10-07T18:45:00Z","v":1635,"vw":19.671815},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-07T19:00:00Z","v":118,"vw":19.69},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-07T19:15:00Z","v":228,"vw":19.69},{"c":19.68,"h":19.681,"l":19.68,"n":3,"o":19.681,"t":"2026-10-07T19:30:00Z","v":271,"vw":19.680387},{"c":19.69,"h":19.69,"l":19.69,"n":5,"o":19.69,"t":"2026-10-07T19:45:00Z","v":215,"vw":19.69},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-08T08:00:00Z","v":100,"vw":19.66},{"c":19.51,"h":19.51,"l":19.51,"n":4,"o":19.51,"t":"2026-10-08T12:30:00Z","v":561,"vw":19.51},{"c":19.6,"h":19.62,"l":19.6,"n":24,"o":19.62,"t":"2026-10-08T13:30:00Z","v":523,"vw":19.613494},{"c":19.595,"h":19.595,"l":19.5703,"n":4,"o":19.5703,"t":"2026-10-08T13:45:00Z","v":1326,"vw":19.576},{"c":19.5702,"h":19.5702,"l":19.57,"n":5,"o":19.57,"t":"2026-10-08T14:15:00Z","v":277,"vw":19.570075},{"c":19.6019,"h":19.6019,"l":19.6019,"n":3,"o":19.6019,"t":"2026-10-08T14:45:00Z","v":207,"vw":19.6019},{"c":19.57,"h":19.6055,"l":19.57,"n":4,"o":19.6055,"t":"2026-10-08T16:00:00Z","v":358,"vw":19.580358},{"c":19.59,"h":19.59,"l":19.59,"n":4,"o":19.59,"t":"2026-10-08T16:15:00Z","v":500,"vw":19.59},{"c":19.59,"h":19.605,"l":19.59,"n":4,"o":19.59,"t":"2026-10-08T16:30:00Z","v":712,"vw":19.594549},{"c":19.55,"h":19.5773,"l":19.55,"n":8,"o":19.56,"t":"2026-10-08T17:00:00Z","v":5994,"vw":19.553485},{"c":19.54,"h":19.55,"l":19.54,"n":6,"o":19.55,"t":"2026-10-08T17:15:00Z","v":411,"vw":19.545},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-10-08T17:30:00Z","v":140,"vw":19.54},{"c":19.54,"h":19.54,"l":19.53,"n":7,"o":19.53,"t":"2026-10-08T17:45:00Z","v":401,"vw":19.53493},{"c":19.54,"h":19.5474,"l":19.54,"n":6,"o":19.54,"t":"2026-10-08T18:00:00Z","v":732,"vw":19.542206},{"c":19.57,"h":19.5799,"l":19.55,"n":5,"o":19.55,"t":"2026-10-08T18:15:00Z","v":5626,"vw":19.553027},{"c":19.5999,"h":19.5999,"l":19.5999,"n":1,"o":19.5999,"t":"2026-10-08T18:30:00Z","v":150,"vw":19.5999},{"c":19.5801,"h":19.5801,"l":19.58,"n":2,"o":19.58,"t":"2026-10-08T18:45:00Z","v":400,"vw":19.58005},{"c":19.6,"h":19.6,"l":19.6,"n":5,"o":19.6,"t":"2026-10-08T19:15:00Z","v":553,"vw":19.6},{"c":19.635,"h":19.635,"l":19.635,"n":3,"o":19.635,"t":"2026-10-08T19:30:00Z","v":227,"vw":19.635},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-10-08T19:45:00Z","v":114,"vw":19.65},{"c":19.22,"h":19.22,"l":19.21,"n":13,"o":19.22,"t":"2026-10-09T08:00:00Z","v":1004,"vw":19.215444},{"c":19.6,"h":19.6,"l":19.6,"n":5,"o":19.6,"t":"2026-10-09T11:00:00Z","v":769,"vw":19.6},{"c":19.64,"h":19.64,"l":19.6,"n":28,"o":19.6,"t":"2026-10-09T13:30:00Z","v":2038,"vw":19.621444},{"c":19.665,"h":19.665,"l":19.665,"n":7,"o":19.665,"t":"2026-10-09T13:45:00Z","v":426,"vw":19.665},{"c":19.655,"h":19.66,"l":19.655,"n":7,"o":19.66,"t":"2026-10-09T14:15:00Z","v":502,"vw":19.657},{"c":19.6501,"h":19.66,"l":19.65,"n":15,"o":19.66,"t":"2026-10-09T14:30:00Z","v":2274,"vw":19.651396},{"c":19.655,"h":19.655,"l":19.655,"n":2,"o":19.655,"t":"2026-10-09T14:45:00Z","v":156,"vw":19.655},{"c":19.66,"h":19.66,"l":19.66,"n":3,"o":19.66,"t":"2026-10-09T15:00:00Z","v":1036,"vw":19.66},{"c":19.655,"h":19.6687,"l":19.655,"n":3,"o":19.6687,"t":"2026-10-09T15:15:00Z","v":3227,"vw":19.668271},{"c":19.63,"h":19.66,"l":19.63,"n":8,"o":19.66,"t":"2026-10-09T15:30:00Z","v":707,"vw":19.637444},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-09T15:45:00Z","v":163,"vw":19.63},{"c":19.6602,"h":19.6769,"l":19.6602,"n":4,"o":19.6769,"t":"2026-10-09T16:15:00Z","v":364,"vw":19.67143},{"c":19.66,"h":19.66,"l":19.66,"n":8,"o":19.66,"t":"2026-10-09T16:45:00Z","v":403,"vw":19.66},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-10-09T17:00:00Z","v":660,"vw":19.66},{"c":19.6968,"h":19.6968,"l":19.6968,"n":1,"o":19.6968,"t":"2026-10-09T17:30:00Z","v":417,"vw":19.6968},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-10-09T19:00:00Z","v":201,"vw":19.68},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-09T19:30:00Z","v":206,"vw":19.67},{"c":19.655,"h":19.66,"l":19.65,"n":18,"o":19.66,"t":"2026-10-09T19:45:00Z","v":2789,"vw":19.653986},{"c":19.65,"h":19.65,"l":19.65,"n":6,"o":19.65,"t":"2026-10-09T20:00:00Z","v":425,"vw":19.65},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-12T08:00:00Z","v":153,"vw":19.45},{"c":19.6619,"h":19.69,"l":19.66,"n":53,"o":19.66,"t":"2026-10-12T13:30:00Z","v":3006,"vw":19.669328},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-10-12T14:30:00Z","v":800,"vw":19.68},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-12T15:45:00Z","v":200,"vw":19.68},{"c":19.6801,"h":19.6801,"l":19.6801,"n":1,"o":19.6801,"t":"2026-10-12T16:15:00Z","v":257,"vw":19.6801},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-10-12T16:45:00Z","v":200,"vw":19.68},{"c":19.671,"h":19.671,"l":19.671,"n":3,"o":19.671,"t":"2026-10-12T17:15:00Z","v":155,"vw":19.671},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-12T18:00:00Z","v":100,"vw":19.68},{"c":19.68,"h":19.7,"l":19.68,"n":3,"o":19.7,"t":"2026-10-12T18:45:00Z","v":2000,"vw":19.69127},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-12T19:00:00Z","v":1524,"vw":19.7},{"c":19.5148,"h":19.5148,"l":19.49,"n":5,"o":19.5,"t":"2026-10-13T11:00:00Z","v":532,"vw":19.499733},{"c":19.51,"h":19.51,"l":19.5,"n":5,"o":19.5,"t":"2026-10-13T11:15:00Z","v":908,"vw":19.508073},{"c":19.5583,"h":19.5583,"l":19.5583,"n":3,"o":19.5583,"t":"2026-10-13T13:30:00Z","v":528,"vw":19.5583},{"c":19.57,"h":19.63,"l":19.57,"n":4,"o":19.63,"t":"2026-10-13T13:45:00Z","v":1236,"vw":19.625},{"c":19.5601,"h":19.5799,"l":19.5601,"n":9,"o":19.57,"t":"2026-10-13T14:00:00Z","v":1676,"vw":19.56208},{"c":19.6,"h":19.6,"l":19.59,"n":9,"o":19.59,"t":"2026-10-13T14:30:00Z","v":847,"vw":19.59125},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-13T15:00:00Z","v":268,"vw":19.6},{"c":19.6269,"h":19.6269,"l":19.605,"n":4,"o":19.605,"t":"2026-10-13T15:15:00Z","v":490,"vw":19.613975},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-13T15:45:00Z","v":120,"vw":19.62},{"c":19.62,"h":19.6201,"l":19.62,"n":10,"o":19.6201,"t":"2026-10-13T16:30:00Z","v":419,"vw":19.620067},{"c":19.6,"h":19.625,"l":19.6,"n":2,"o":19.625,"t":"2026-10-13T16:45:00Z","v":206,"vw":19.612136},{"c":19.595,"h":19.595,"l":19.595,"n":1,"o":19.595,"t":"2026-10-13T18:00:00Z","v":220,"vw":19.595},{"c":19.5701,"h":19.5701,"l":19.57,"n":9,"o":19.57,"t":"2026-10-13T18:15:00Z","v":763,"vw":19.570053},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-10-13T19:15:00Z","v":1110,"vw":19.59},{"c":19.62,"h":19.63,"l":19.62,"n":13,"o":19.63,"t":"2026-10-13T19:45:00Z","v":819,"vw":19.625},{"c":19.42,"h":19.42,"l":19.41,"n":7,"o":19.41,"t":"2026-10-14T08:00:00Z","v":406,"vw":19.413953},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-14T11:00:00Z","v":100,"vw":19.61},{"c":19.46,"h":19.52,"l":19.46,"n":34,"o":19.5144,"t":"2026-10-14T13:30:00Z","v":3337,"vw":19.488566},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-14T13:45:00Z","v":524,"vw":19.46},{"c":19.391,"h":19.4,"l":19.391,"n":9,"o":19.4,"t":"2026-10-14T14:00:00Z","v":1920,"vw":19.395106},{"c":19.495,"h":19.495,"l":19.49,"n":6,"o":19.49,"t":"2026-10-14T14:45:00Z","v":745,"vw":19.491823},{"c":19.43,"h":19.43,"l":19.43,"n":9,"o":19.43,"t":"2026-10-14T15:30:00Z","v":717,"vw":19.43},{"c":19.41,"h":19.4368,"l":19.41,"n":10,"o":19.42,"t":"2026-10-14T15:45:00Z","v":1697,"vw":19.416433},{"c":19.42,"h":19.42,"l":19.41,"n":11,"o":19.41,"t":"2026-10-14T16:00:00Z","v":1376,"vw":19.411652},{"c":19.41,"h":19.41,"l":19.41,"n":3,"o":19.41,"t":"2026-10-14T16:15:00Z","v":978,"vw":19.41},{"c":19.45,"h":19.45,"l":19.45,"n":3,"o":19.45,"t":"2026-10-14T17:00:00Z","v":719,"vw":19.45},{"c":19.43,"h":19.455,"l":19.43,"n":2,"o":19.455,"t":"2026-10-14T17:30:00Z","v":382,"vw":19.446819},{"c":19.401,"h":19.401,"l":19.401,"n":3,"o":19.401,"t":"2026-10-14T17:45:00Z","v":124,"vw":19.401},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-10-14T18:00:00Z","v":992,"vw":19.4},{"c":19.365,"h":19.365,"l":19.365,"n":2,"o":19.365,"t":"2026-10-14T18:15:00Z","v":1560,"vw":19.365},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-14T19:30:00Z","v":268,"vw":19.4},{"c":19.45,"h":19.45,"l":19.425,"n":7,"o":19.425,"t":"2026-10-14T19:45:00Z","v":719,"vw":19.443657},{"c":19.27,"h":19.3,"l":19.27,"n":50,"o":19.3,"t":"2026-10-14T22:15:00Z","v":789,"vw":19.2825},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-14T23:15:00Z","v":125,"vw":19.24},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-15T11:15:00Z","v":134,"vw":19.27},{"c":19.255,"h":19.29,"l":19.255,"n":27,"o":19.29,"t":"2026-10-15T13:30:00Z","v":630,"vw":19.272697},{"c":19.21,"h":19.29,"l":19.21,"n":29,"o":19.29,"t":"2026-10-15T13:45:00Z","v":1503,"vw":19.263564},{"c":19.21,"h":19.22,"l":19.21,"n":7,"o":19.21,"t":"2026-10-15T14:00:00Z","v":598,"vw":19.211931},{"c":19.22,"h":19.22,"l":19.18,"n":28,"o":19.22,"t":"2026-10-15T14:15:00Z","v":2231,"vw":19.200093},{"c":19.29,"h":19.29,"l":19.231,"n":10,"o":19.231,"t":"2026-10-15T14:30:00Z","v":4731,"vw":19.27982},{"c":19.291,"h":19.3,"l":19.291,"n":13,"o":19.3,"t":"2026-10-15T14:45:00Z","v":548,"vw":19.294614},{"c":19.32,"h":19.32,"l":19.31,"n":6,"o":19.31,"t":"2026-10-15T15:00:00Z","v":274,"vw":19.316283},{"c":19.34,"h":19.34,"l":19.34,"n":4,"o":19.34,"t":"2026-10-15T15:30:00Z","v":526,"vw":19.34},{"c":19.33,"h":19.33,"l":19.32,"n":12,"o":19.321,"t":"2026-10-15T15:45:00Z","v":1174,"vw":19.321458},{"c":19.3301,"h":19.35,"l":19.33,"n":9,"o":19.35,"t":"2026-10-15T16:00:00Z","v":1014,"vw":19.334119},{"c":19.3,"h":19.3,"l":19.3,"n":5,"o":19.3,"t":"2026-10-15T16:30:00Z","v":244,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-15T16:45:00Z","v":260,"vw":19.3},{"c":19.29,"h":19.29,"l":19.29,"n":2,"o":19.29,"t":"2026-10-15T17:00:00Z","v":1001,"vw":19.29},{"c":19.315,"h":19.315,"l":19.315,"n":1,"o":19.315,"t":"2026-10-15T17:15:00Z","v":200,"vw":19.315},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-15T18:30:00Z","v":500,"vw":19.32},{"c":19.345,"h":19.345,"l":19.345,"n":2,"o":19.345,"t":"2026-10-15T19:00:00Z","v":792,"vw":19.345},{"c":19.375,"h":19.375,"l":19.375,"n":3,"o":19.375,"t":"2026-10-15T19:15:00Z","v":230,"vw":19.375},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-15T19:30:00Z","v":465,"vw":19.4},{"c":19.37,"h":19.37,"l":19.37,"n":4,"o":19.37,"t":"2026-10-15T19:45:00Z","v":243,"vw":19.37},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-15T21:00:00Z","v":107,"vw":19.36},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-15T21:15:00Z","v":200,"vw":19.4},{"c":19.35,"h":19.35,"l":19.35,"n":9,"o":19.35,"t":"2026-10-16T08:00:00Z","v":226,"vw":19.35},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-16T11:00:00Z","v":134,"vw":19.4},{"c":19.37,"h":19.38,"l":19.37,"n":3,"o":19.38,"t":"2026-10-16T11:45:00Z","v":2910,"vw":19.376554},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-16T12:30:00Z","v":200,"vw":19.01},{"c":19.4,"h":19.43,"l":19.36,"n":19,"o":19.41,"t":"2026-10-16T13:30:00Z","v":1083,"vw":19.39271},{"c":19.38,"h":19.38,"l":19.34,"n":10,"o":19.34,"t":"2026-10-16T14:00:00Z","v":3262,"vw":19.351632},{"c":19.2473,"h":19.36,"l":19.2473,"n":17,"o":19.36,"t":"2026-10-16T14:15:00Z","v":1075,"vw":19.314686},{"c":19.24,"h":19.24,"l":19.24,"n":7,"o":19.24,"t":"2026-10-16T14:30:00Z","v":317,"vw":19.24},{"c":19.15,"h":19.15,"l":19.125,"n":4,"o":19.125,"t":"2026-10-16T14:45:00Z","v":1254,"vw":19.145008},{"c":19.085,"h":19.085,"l":19.085,"n":8,"o":19.085,"t":"2026-10-16T15:00:00Z","v":129,"vw":19.085},{"c":19.04,"h":19.1072,"l":19.04,"n":8,"o":19.1072,"t":"2026-10-16T15:15:00Z","v":841,"vw":19.082342},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-16T15:30:00Z","v":105,"vw":19.08},{"c":19.055,"h":19.055,"l":19.055,"n":3,"o":19.055,"t":"2026-10-16T15:45:00Z","v":111,"vw":19.055},{"c":19.02,"h":19.02,"l":19.02,"n":5,"o":19.02,"t":"2026-10-16T16:15:00Z","v":263,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":12,"o":19.01,"t":"2026-10-16T16:30:00Z","v":299,"vw":19.01},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-16T16:45:00Z","v":251,"vw":19},{"c":18.88,"h":18.92,"l":18.88,"n":6,"o":18.92,"t":"2026-10-16T17:00:00Z","v":403,"vw":18.90995},{"c":18.8931,"h":18.8931,"l":18.885,"n":3,"o":18.885,"t":"2026-10-16T17:15:00Z","v":490,"vw":18.887071},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-16T18:00:00Z","v":100,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-16T18:15:00Z","v":126,"vw":18.9},{"c":18.885,"h":18.885,"l":18.85,"n":15,"o":18.85,"t":"2026-10-16T19:00:00Z","v":850,"vw":18.863386},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-16T19:15:00Z","v":189,"vw":18.88},{"c":18.885,"h":18.885,"l":18.885,"n":1,"o":18.885,"t":"2026-10-16T19:30:00Z","v":242,"vw":18.885},{"c":18.945,"h":18.945,"l":18.945,"n":2,"o":18.945,"t":"2026-10-16T19:45:00Z","v":101,"vw":18.945},{"c":18.96,"h":18.96,"l":18.96,"n":8,"o":18.96,"t":"2026-10-16T20:00:00Z","v":510,"vw":18.96},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-16T20:15:00Z","v":100,"vw":18.75},{"c":18.96,"h":18.96,"l":18.96,"n":5,"o":18.96,"t":"2026-10-19T11:00:00Z","v":400,"vw":18.96},{"c":18.96,"h":19.0518,"l":18.96,"n":29,"o":19,"t":"2026-10-19T13:30:00Z","v":1054,"vw":19.013991},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-10-19T13:45:00Z","v":239,"vw":19.12},{"c":19.15,"h":19.15,"l":19.08,"n":14,"o":19.105,"t":"2026-10-19T14:00:00Z","v":3510,"vw":19.143971},{"c":19.28,"h":19.3,"l":19.25,"n":6,"o":19.25,"t":"2026-10-19T14:15:00Z","v":423,"vw":19.27875},{"c":19.27,"h":19.27,"l":19.27,"n":9,"o":19.27,"t":"2026-10-19T14:30:00Z","v":3167,"vw":19.27},{"c":19.34,"h":19.34,"l":19.335,"n":4,"o":19.335,"t":"2026-10-19T14:45:00Z","v":502,"vw":19.339},{"c":19.36,"h":19.36,"l":19.36,"n":4,"o":19.36,"t":"2026-10-19T15:15:00Z","v":137,"vw":19.36},{"c":19.375,"h":19.375,"l":19.365,"n":3,"o":19.365,"t":"2026-10-19T15:30:00Z","v":510,"vw":19.372544},{"c":19.46,"h":19.46,"l":19.43,"n":3,"o":19.43,"t":"2026-10-19T16:30:00Z","v":1120,"vw":19.432727},{"c":19.423,"h":19.423,"l":19.423,"n":2,"o":19.423,"t":"2026-10-19T17:00:00Z","v":130,"vw":19.423},{"c":19.425,"h":19.425,"l":19.425,"n":3,"o":19.425,"t":"2026-10-19T18:15:00Z","v":248,"vw":19.425},{"c":19.375,"h":19.375,"l":19.375,"n":1,"o":19.375,"t":"2026-10-19T18:30:00Z","v":100,"vw":19.375},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-19T18:45:00Z","v":200,"vw":19.46},{"c":19.48,"h":19.49,"l":19.48,"n":4,"o":19.49,"t":"2026-10-19T19:00:00Z","v":1691,"vw":19.481518},{"c":19.47,"h":19.47,"l":19.4401,"n":8,"o":19.4401,"t":"2026-10-19T19:45:00Z","v":611,"vw":19.462079},{"c":19.54,"h":19.54,"l":19.54,"n":7,"o":19.54,"t":"2026-10-19T20:00:00Z","v":216,"vw":19.54},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-19T20:15:00Z","v":100,"vw":19.75},{"c":19.31,"h":19.3456,"l":19.31,"n":2,"o":19.3456,"t":"2026-10-20T13:00:00Z","v":989,"vw":19.342},{"c":19.51,"h":19.55,"l":19.5,"n":46,"o":19.54,"t":"2026-10-20T13:30:00Z","v":2284,"vw":19.532772},{"c":19.555,"h":19.555,"l":19.51,"n":10,"o":19.51,"t":"2026-10-20T13:45:00Z","v":1374,"vw":19.522855},{"c":19.58,"h":19.58,"l":19.56,"n":13,"o":19.56,"t":"2026-10-20T14:00:00Z","v":1444,"vw":19.566889},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-20T14:15:00Z","v":100,"vw":19.59},{"c":19.615,"h":19.615,"l":19.6,"n":2,"o":19.6,"t":"2026-10-20T14:30:00Z","v":200,"vw":19.6075},{"c":19.6207,"h":19.6207,"l":19.615,"n":4,"o":19.615,"t":"2026-10-20T14:45:00Z","v":301,"vw":19.6169},{"c":19.61,"h":19.63,"l":19.61,"n":11,"o":19.63,"t":"2026-10-20T15:00:00Z","v":622,"vw":19.620621},{"c":19.61,"h":19.61,"l":19.61,"n":4,"o":19.61,"t":"2026-10-20T15:15:00Z","v":105,"vw":19.61},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-20T15:30:00Z","v":203,"vw":19.6},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-20T15:45:00Z","v":133,"vw":19.61},{"c":19.6,"h":19.6,"l":19.6,"n":16,"o":19.6,"t":"2026-10-20T16:15:00Z","v":1575,"vw":19.6},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-20T17:00:00Z","v":134,"vw":19.61},{"c":19.615,"h":19.615,"l":19.61,"n":5,"o":19.615,"t":"2026-10-20T17:15:00Z","v":1559,"vw":19.614671},{"c":19.6109,"h":19.62,"l":19.6109,"n":2,"o":19.62,"t":"2026-10-20T17:30:00Z","v":1000,"vw":19.61909},{"c":19.61,"h":19.62,"l":19.61,"n":3,"o":19.62,"t":"2026-10-20T17:45:00Z","v":300,"vw":19.613333},{"c":19.62,"h":19.62,"l":19.62,"n":4,"o":19.62,"t":"2026-10-20T18:15:00Z","v":400,"vw":19.62},{"c":19.625,"h":19.625,"l":19.625,"n":3,"o":19.625,"t":"2026-10-20T19:00:00Z","v":300,"vw":19.625},{"c":19.6101,"h":19.6101,"l":19.6101,"n":2,"o":19.6101,"t":"2026-10-20T19:15:00Z","v":157,"vw":19.6101},{"c":19.62,"h":19.622,"l":19.62,"n":10,"o":19.622,"t":"2026-10-20T19:30:00Z","v":3337,"vw":19.621938},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-20T19:45:00Z","v":102,"vw":19.61},{"c":19.4,"h":19.4,"l":19.4,"n":24,"o":19.4,"t":"2026-10-20T21:45:00Z","v":304,"vw":19.4},{"c":19.6,"h":19.6,"l":19.6,"n":9,"o":19.6,"t":"2026-10-21T09:15:00Z","v":908,"vw":19.6},{"c":19.7,"h":19.72,"l":19.675,"n":103,"o":19.7,"t":"2026-10-21T13:30:00Z","v":7225,"vw":19.696156},{"c":19.7399,"h":19.7399,"l":19.705,"n":23,"o":19.705,"t":"2026-10-21T13:45:00Z","v":1482,"vw":19.717248},{"c":19.71,"h":19.7201,"l":19.71,"n":11,"o":19.7201,"t":"2026-10-21T14:00:00Z","v":463,"vw":19.717186},{"c":19.7102,"h":19.7102,"l":19.7102,"n":1,"o":19.7102,"t":"2026-10-21T14:15:00Z","v":188,"vw":19.7102},{"c":19.725,"h":19.725,"l":19.7113,"n":4,"o":19.7113,"t":"2026-10-21T14:30:00Z","v":559,"vw":19.718687},{"c":19.725,"h":19.735,"l":19.7101,"n":8,"o":19.715,"t":"2026-10-21T15:00:00Z","v":968,"vw":19.721352},{"c":19.725,"h":19.725,"l":19.725,"n":3,"o":19.725,"t":"2026-10-21T15:15:00Z","v":127,"vw":19.725},{"c":19.7158,"h":19.7158,"l":19.7158,"n":1,"o":19.7158,"t":"2026-10-21T15:45:00Z","v":113,"vw":19.7158},{"c":19.715,"h":19.715,"l":19.715,"n":3,"o":19.715,"t":"2026-10-21T16:00:00Z","v":176,"vw":19.715},{"c":19.7128,"h":19.7128,"l":19.7128,"n":5,"o":19.7128,"t":"2026-10-21T16:15:00Z","v":520,"vw":19.7128},{"c":19.7259,"h":19.7259,"l":19.7259,"n":2,"o":19.7259,"t":"2026-10-21T17:00:00Z","v":112,"vw":19.7259},{"c":19.715,"h":19.715,"l":19.715,"n":4,"o":19.715,"t":"2026-10-21T18:00:00Z","v":500,"vw":19.715},{"c":19.715,"h":19.715,"l":19.71,"n":6,"o":19.71,"t":"2026-10-21T18:15:00Z","v":605,"vw":19.714069},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-21T18:30:00Z","v":118,"vw":19.72},{"c":19.7195,"h":19.7195,"l":19.7195,"n":1,"o":19.7195,"t":"2026-10-21T19:30:00Z","v":100,"vw":19.7195},{"c":19.71,"h":19.72,"l":19.71,"n":11,"o":19.715,"t":"2026-10-21T19:45:00Z","v":3752,"vw":19.715095},{"c":19.77,"h":19.77,"l":19.75,"n":8,"o":19.75,"t":"2026-10-21T20:15:00Z","v":500,"vw":19.764565},{"c":19.24,"h":19.24,"l":19.23,"n":16,"o":19.23,"t":"2026-10-22T08:00:00Z","v":1040,"vw":19.231229},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-22T11:45:00Z","v":500,"vw":19.3},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-22T13:15:00Z","v":176,"vw":19.63},{"c":19.725,"h":19.725,"l":19.6,"n":30,"o":19.6,"t":"2026-10-22T13:30:00Z","v":3026,"vw":19.644333},{"c":19.75,"h":19.75,"l":19.71,"n":9,"o":19.71,"t":"2026-10-22T13:45:00Z","v":352,"vw":19.733389},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-22T14:00:00Z","v":301,"vw":19.75},{"c":19.7665,"h":19.7665,"l":19.76,"n":5,"o":19.76,"t":"2026-10-22T14:15:00Z","v":460,"vw":19.764219},{"c":19.765,"h":19.765,"l":19.765,"n":2,"o":19.765,"t":"2026-10-22T14:30:00Z","v":103,"vw":19.765},{"c":19.745,"h":19.75,"l":19.745,"n":5,"o":19.75,"t":"2026-10-22T15:00:00Z","v":418,"vw":19.747519},{"c":19.741,"h":19.75,"l":19.73,"n":9,"o":19.731,"t":"2026-10-22T15:15:00Z","v":820,"vw":19.737885},{"c":19.73,"h":19.745,"l":19.73,"n":4,"o":19.745,"t":"2026-10-22T15:30:00Z","v":270,"vw":19.738478},{"c":19.73,"h":19.735,"l":19.73,"n":2,"o":19.735,"t":"2026-10-22T15:45:00Z","v":264,"vw":19.732008},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-22T16:30:00Z","v":306,"vw":19.72},{"c":19.7,"h":19.71,"l":19.7,"n":10,"o":19.71,"t":"2026-10-22T16:45:00Z","v":802,"vw":19.707442},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-22T17:00:00Z","v":300,"vw":19.7},{"c":19.7001,"h":19.7001,"l":19.7001,"n":1,"o":19.7001,"t":"2026-10-22T18:00:00Z","v":125,"vw":19.7001},{"c":19.72,"h":19.72,"l":19.71,"n":5,"o":19.71,"t":"2026-10-22T18:15:00Z","v":393,"vw":19.714348},{"c":19.695,"h":19.695,"l":19.695,"n":1,"o":19.695,"t":"2026-10-22T18:45:00Z","v":127,"vw":19.695},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-22T19:00:00Z","v":625,"vw":19.69},{"c":19.693,"h":19.693,"l":19.693,"n":4,"o":19.693,"t":"2026-10-22T19:15:00Z","v":651,"vw":19.693},{"c":19.6908,"h":19.6908,"l":19.69,"n":9,"o":19.69,"t":"2026-10-22T19:30:00Z","v":768,"vw":19.69021},{"c":19.7001,"h":19.7001,"l":19.7,"n":9,"o":19.7,"t":"2026-10-22T19:45:00Z","v":367,"vw":19.70005},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-10-22T20:00:00Z","v":241,"vw":19.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":27.361235732385705,"iv":0.9810643303146905,"gamma":0.042982286390048155,"theta":-0.022303159762669764,"vega":0.012911985690707617,"rho":0.0019955797636314323,"breakevenPct":40.65028261858876},{"delta":0.2,"premium":0.375,"strike":23.578681857848462,"iv":0.6635092079700882,"gamma":0.07672968829390935,"theta":-0.018250670848777153,"vega":0.015494311768570159,"rho":0.002739198538852422,"breakevenPct":21.46897493837963},{"delta":0.25,"premium":0.375,"strike":21.92334074076681,"iv":0.4875165095744588,"gamma":0.11857451340253905,"theta":-0.015416423122611265,"vega":0.01758100934894651,"rho":0.003474165212263549,"breakevenPct":13.074750206728263},{"delta":0.3,"premium":0.375,"strike":21.044039440476674,"iv":0.37665160636808936,"gamma":0.16735477586990322,"theta":-0.013254214077959903,"vega":0.0192461135949274,"rho":0.004201650206138803,"breakevenPct":8.615818663674819},{"delta":0.35,"premium":0.4058361029388868,"strike":20.691638970611134,"iv":0.3362992579652441,"gamma":0.2029356190929208,"theta":-0.012453853745514828,"vega":0.020142034142067035,"rho":0.0049185054303490326,"breakevenPct":6.9851677157708965},{"delta":0.4,"premium":0.43829804896393215,"strike":20.367019510360677,"iv":0.29966470587219496,"gamma":0.23782051884466837,"theta":-0.011725297308572457,"vega":0.020997399240250444,"rho":0.005634800196658613,"breakevenPct":5.5036387389686245},{"delta":0.45,"premium":0.47075999498897747,"strike":20.042400050110224,"iv":0.2630301537791458,"gamma":0.2727054185964159,"theta":-0.010996740871630087,"vega":0.02185276433843385,"rho":0.006351094962968193,"breakevenPct":4.022109762166355},{"delta":0.5,"premium":0.5079202199158684,"strike":19.890265933613772,"iv":0.24402225337693112,"gamma":0.28233360945220476,"theta":-0.010018189935955142,"vega":0.02095395938367679,"rho":0.007124917174092764,"breakevenPct":3.439077857655388},{"delta":0.55,"premium":0.5457863043751392,"strike":19.76404565208287,"iv":0.227662544020809,"gamma":0.28816728552860293,"theta":-0.009002080353026715,"vega":0.019791611612677652,"rho":0.007907382187431602,"breakevenPct":2.991034261957457},{"delta":0.6,"premium":0.5836523888344098,"strike":19.63782537055197,"iv":0.21130283466468688,"gamma":0.29400096160500105,"theta":-0.007985970770098291,"vega":0.01862926384167852,"rho":0.008689847200770439,"breakevenPct":2.5429906662595263},{"delta":0.65,"premium":0.6215184732936806,"strike":19.511605089021064,"iv":0.19494312530856472,"gamma":0.29983463768139923,"theta":-0.006969861187169864,"vega":0.01746691607067938,"rho":0.009472312214109279,"breakevenPct":2.094947070561595},{"delta":0.7,"premium":0.6593845577529512,"strike":19.385384807490162,"iv":0.17858341595244262,"gamma":0.3056683137577974,"theta":-0.005953751604241439,"vega":0.016304568299680248,"rho":0.010254777227448116,"breakevenPct":1.6469034748636644},{"delta":0.75,"premium":0.697250642212222,"strike":19.25916452595926,"iv":0.1622237065963205,"gamma":0.3115019898341956,"theta":-0.004937642021313013,"vega":0.015142220528681112,"rho":0.011037242240786952,"breakevenPct":1.1988598791657332},{"delta":0.8,"premium":0.7351167266714926,"strike":19.13294424442836,"iv":0.14586399724019833,"gamma":0.31733566591059376,"theta":-0.003921532438384587,"vega":0.013979872757681977,"rho":0.011819707254125792,"breakevenPct":0.750816283467802},{"delta":0.85,"premium":0.7729828111307633,"strike":19.006723962897457,"iv":0.12950428788407625,"gamma":0.3231693419869919,"theta":-0.002905422855456162,"vega":0.012817524986682843,"rho":0.012602172267464629,"breakevenPct":0.3027726877698713}],"put":[{"delta":0.15,"premium":0.3910019043876043,"strike":16.258455678807373,"iv":0.7763744082994675,"gamma":0.05627039144839041,"theta":-0.01733897152581792,"vega":0.01285160337490116,"rho":-0.0027100743362484508,"breakevenPct":19.536238466431193},{"delta":0.2,"premium":0.49558443458270307,"strike":16.823377383308124,"iv":0.7567897459399288,"gamma":0.07084398643557424,"theta":-0.019061252913724753,"vega":0.015316748525805628,"rho":-0.003588708286182347,"breakevenPct":17.20186131477981},{"delta":0.25,"premium":0.5235676316739144,"strike":17.942705266956576,"iv":0.5853409290532032,"gamma":0.09862695104344753,"theta":-0.017137156714455495,"vega":0.01757956119307872,"rho":-0.0044214787118989065,"breakevenPct":11.667659050290743},{"delta":0.3,"premium":0.6329434432805036,"strike":18.431773773122014,"iv":0.5521843430761926,"gamma":0.11305635793908039,"theta":-0.017359337028544645,"vega":0.019022372255132373,"rho":-0.005303883299413159,"breakevenPct":9.74223970668604},{"delta":0.35,"premium":0.7467102365788676,"strike":18.88684094631547,"iv":0.5264883683309853,"gamma":0.12676536498291308,"theta":-0.017697305008772257,"vega":0.020420945740383965,"rho":-0.006188965558569218,"breakevenPct":8.011507557116607},{"delta":0.4,"premium":0.8965077506473833,"strike":19.27001722366085,"iv":0.5155973495959723,"gamma":0.13365826535561368,"theta":-0.017825910503565072,"vega":0.02112700558689003,"rho":-0.007095061631317368,"breakevenPct":6.828045268694369},{"delta":0.45,"premium":1.0582301124550455,"strike":19.6294002499001,"iv":0.5096062285713758,"gamma":0.1382952842890963,"theta":-0.017885224690614532,"vega":0.021603868805551672,"rho":-0.008008112506027516,"breakevenPct":5.825709242165029},{"delta":0.5,"premium":1.2199524742627077,"strike":19.98878327613935,"iv":0.5036151075467794,"gamma":0.14293230322257888,"theta":-0.017944538877663993,"vega":0.022080732024213314,"rho":-0.008921163380737666,"breakevenPct":4.823373215635687},{"delta":0.55,"premium":1.6770505222635232,"strike":20.50227835807058,"iv":0.5667512960547018,"gamma":0.12671429260272374,"theta":-0.019881974971181614,"vega":0.021796450689266587,"rho":-0.010038237018614364,"breakevenPct":4.537384199761366},{"delta":0.6,"premium":2.165650406504065,"strike":21.040650406504064,"iv":0.6353902439024389,"gamma":0.10951626016260163,"theta":-0.021966666666666666,"vega":0.02146341463414634,"rho":-0.011179454633042082,"breakevenPct":4.284989858012165},{"delta":0.65,"premium":3.2114197530864206,"strike":22.08641975308642,"iv":0.7853407407407408,"gamma":0.08501234567901234,"theta":-0.026167901234567904,"vega":0.020539506172839506,"rho":-0.012765728796859483,"breakevenPct":4.284989858012165},{"delta":0.7,"premium":4.864405204460964,"strike":23.758364312267656,"iv":0.9775189591078065,"gamma":0.0641197026022305,"theta":-0.030516728624535312,"vega":0.019293308550185875,"rho":-0.01483500566985622,"breakevenPct":4.188848337694263},{"delta":0.75,"premium":8.152206548541304,"strike":27.052206548541303,"iv":1.2954390077057611,"gamma":0.04411589289956724,"theta":-0.03699439139677402,"vega":0.017680393521631383,"rho":-0.018197480453356712,"breakevenPct":4.15821501014199}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":27.361235732385705,"iv":0.9810643303146905,"gamma":0.042982286390048155,"theta":-0.022303159762669764,"vega":0.012911985690707617,"rho":0.0019955797636314323,"breakevenPct":40.65028261858876},{"delta":0.2,"premium":0.375,"strike":23.578681857848462,"iv":0.6635092079700882,"gamma":0.07672968829390935,"theta":-0.018250670848777153,"vega":0.015494311768570159,"rho":0.002739198538852422,"breakevenPct":21.46897493837963},{"delta":0.25,"premium":0.375,"strike":21.92334074076681,"iv":0.4875165095744588,"gamma":0.11857451340253905,"theta":-0.015416423122611265,"vega":0.01758100934894651,"rho":0.003474165212263549,"breakevenPct":13.074750206728263},{"delta":0.3,"premium":0.375,"strike":21.044039440476674,"iv":0.37665160636808936,"gamma":0.16735477586990322,"theta":-0.013254214077959903,"vega":0.0192461135949274,"rho":0.004201650206138803,"breakevenPct":8.615818663674819},{"delta":0.35,"premium":0.4058361029388868,"strike":20.691638970611134,"iv":0.3362992579652441,"gamma":0.2029356190929208,"theta":-0.012453853745514828,"vega":0.020142034142067035,"rho":0.0049185054303490326,"breakevenPct":6.9851677157708965},{"delta":0.4,"premium":0.43829804896393215,"strike":20.367019510360677,"iv":0.29966470587219496,"gamma":0.23782051884466837,"theta":-0.011725297308572457,"vega":0.020997399240250444,"rho":0.005634800196658613,"breakevenPct":5.5036387389686245},{"delta":0.45,"premium":0.47075999498897747,"strike":20.042400050110224,"iv":0.2630301537791458,"gamma":0.2727054185964159,"theta":-0.010996740871630087,"vega":0.02185276433843385,"rho":0.006351094962968193,"breakevenPct":4.022109762166355},{"delta":0.5,"premium":0.5079202199158684,"strike":19.890265933613772,"iv":0.24402225337693112,"gamma":0.28233360945220476,"theta":-0.010018189935955142,"vega":0.02095395938367679,"rho":0.007124917174092764,"breakevenPct":3.439077857655388},{"delta":0.55,"premium":0.5457863043751392,"strike":19.76404565208287,"iv":0.227662544020809,"gamma":0.28816728552860293,"theta":-0.009002080353026715,"vega":0.019791611612677652,"rho":0.007907382187431602,"breakevenPct":2.991034261957457},{"delta":0.6,"premium":0.5836523888344098,"strike":19.63782537055197,"iv":0.21130283466468688,"gamma":0.29400096160500105,"theta":-0.007985970770098291,"vega":0.01862926384167852,"rho":0.008689847200770439,"breakevenPct":2.5429906662595263},{"delta":0.65,"premium":0.6215184732936806,"strike":19.511605089021064,"iv":0.19494312530856472,"gamma":0.29983463768139923,"theta":-0.006969861187169864,"vega":0.01746691607067938,"rho":0.009472312214109279,"breakevenPct":2.094947070561595},{"delta":0.7,"premium":0.6593845577529512,"strike":19.385384807490162,"iv":0.17858341595244262,"gamma":0.3056683137577974,"theta":-0.005953751604241439,"vega":0.016304568299680248,"rho":0.010254777227448116,"breakevenPct":1.6469034748636644},{"delta":0.75,"premium":0.697250642212222,"strike":19.25916452595926,"iv":0.1622237065963205,"gamma":0.3115019898341956,"theta":-0.004937642021313013,"vega":0.015142220528681112,"rho":0.011037242240786952,"breakevenPct":1.1988598791657332},{"delta":0.8,"premium":0.7351167266714926,"strike":19.13294424442836,"iv":0.14586399724019833,"gamma":0.31733566591059376,"theta":-0.003921532438384587,"vega":0.013979872757681977,"rho":0.011819707254125792,"breakevenPct":0.750816283467802},{"delta":0.85,"premium":0.7729828111307633,"strike":19.006723962897457,"iv":0.12950428788407625,"gamma":0.3231693419869919,"theta":-0.002905422855456162,"vega":0.012817524986682843,"rho":0.012602172267464629,"breakevenPct":0.3027726877698713}],"put":[{"delta":0.15,"premium":0.3910019043876043,"strike":16.258455678807373,"iv":0.7763744082994675,"gamma":0.05627039144839041,"theta":-0.01733897152581792,"vega":0.01285160337490116,"rho":-0.0027100743362484508,"breakevenPct":19.536238466431193},{"delta":0.2,"premium":0.49558443458270307,"strike":16.823377383308124,"iv":0.7567897459399288,"gamma":0.07084398643557424,"theta":-0.019061252913724753,"vega":0.015316748525805628,"rho":-0.003588708286182347,"breakevenPct":17.20186131477981},{"delta":0.25,"premium":0.5235676316739144,"strike":17.942705266956576,"iv":0.5853409290532032,"gamma":0.09862695104344753,"theta":-0.017137156714455495,"vega":0.01757956119307872,"rho":-0.0044214787118989065,"breakevenPct":11.667659050290743},{"delta":0.3,"premium":0.6329434432805036,"strike":18.431773773122014,"iv":0.5521843430761926,"gamma":0.11305635793908039,"theta":-0.017359337028544645,"vega":0.019022372255132373,"rho":-0.005303883299413159,"breakevenPct":9.74223970668604},{"delta":0.35,"premium":0.7467102365788676,"strike":18.88684094631547,"iv":0.5264883683309853,"gamma":0.12676536498291308,"theta":-0.017697305008772257,"vega":0.020420945740383965,"rho":-0.006188965558569218,"breakevenPct":8.011507557116607},{"delta":0.4,"premium":0.8965077506473833,"strike":19.27001722366085,"iv":0.5155973495959723,"gamma":0.13365826535561368,"theta":-0.017825910503565072,"vega":0.02112700558689003,"rho":-0.007095061631317368,"breakevenPct":6.828045268694369},{"delta":0.45,"premium":1.0582301124550455,"strike":19.6294002499001,"iv":0.5096062285713758,"gamma":0.1382952842890963,"theta":-0.017885224690614532,"vega":0.021603868805551672,"rho":-0.008008112506027516,"breakevenPct":5.825709242165029},{"delta":0.5,"premium":1.2199524742627077,"strike":19.98878327613935,"iv":0.5036151075467794,"gamma":0.14293230322257888,"theta":-0.017944538877663993,"vega":0.022080732024213314,"rho":-0.008921163380737666,"breakevenPct":4.823373215635687},{"delta":0.55,"premium":1.6770505222635232,"strike":20.50227835807058,"iv":0.5667512960547018,"gamma":0.12671429260272374,"theta":-0.019881974971181614,"vega":0.021796450689266587,"rho":-0.010038237018614364,"breakevenPct":4.537384199761366},{"delta":0.6,"premium":2.165650406504065,"strike":21.040650406504064,"iv":0.6353902439024389,"gamma":0.10951626016260163,"theta":-0.021966666666666666,"vega":0.02146341463414634,"rho":-0.011179454633042082,"breakevenPct":4.284989858012165},{"delta":0.65,"premium":3.2114197530864206,"strike":22.08641975308642,"iv":0.7853407407407408,"gamma":0.08501234567901234,"theta":-0.026167901234567904,"vega":0.020539506172839506,"rho":-0.012765728796859483,"breakevenPct":4.284989858012165},{"delta":0.7,"premium":4.864405204460964,"strike":23.758364312267656,"iv":0.9775189591078065,"gamma":0.0641197026022305,"theta":-0.030516728624535312,"vega":0.019293308550185875,"rho":-0.01483500566985622,"breakevenPct":4.188848337694263},{"delta":0.75,"premium":8.152206548541304,"strike":27.052206548541303,"iv":1.2954390077057611,"gamma":0.04411589289956724,"theta":-0.03699439139677402,"vega":0.017680393521631383,"rho":-0.018197480453356712,"breakevenPct":4.15821501014199}]}},"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"}}