{"symbol":"UGE","url":"https://intraalpha.com/companies/UGE","capturedAt":"2026-10-23T01:25:54.241Z","state":"ready","quote":{"symbol":"UGE","last_price":21.4402,"prev_close":20.1625,"regular_close":21.4402,"change":1.2777,"change_pct":6.337,"regular_change":1.2777,"regular_change_pct":6.337,"extended_change":0,"extended_change_pct":0,"bid":20.95,"ask":22.2,"bid_size":200,"ask_size":200,"volume":43373,"vwap":21.29345,"open":20.59,"high":21.45,"low":20.59,"close":21.4402,"trade_count":420,"last_trade_at":"2026-10-23T00:00:00.142932789Z","last_quote_at":"2026-10-22T23:59:40.28185118Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:25:45.830422841-04:00","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":8300000,"net_expense_ratio":null,"portfolio_turnover":0.07,"dividend_yield":0.0235,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:25:53.916474+00:00"},"optionObservedAt":"2026-10-22T19:55:22.968Z","bars":[{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-16T13:30:00Z","v":272,"vw":20.26},{"c":20.45,"h":20.45,"l":20.45,"n":4,"o":20.45,"t":"2026-10-16T13:45:00Z","v":314,"vw":20.45},{"c":20.49,"h":20.49,"l":20.49,"n":6,"o":20.49,"t":"2026-10-16T13:50:00Z","v":2664,"vw":20.49},{"c":20.49,"h":20.5,"l":20.49,"n":4,"o":20.5,"t":"2026-10-16T14:00:00Z","v":5398,"vw":20.499181},{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-10-16T14:10:00Z","v":133,"vw":20.44},{"c":20.38,"h":20.38,"l":20.38,"n":5,"o":20.38,"t":"2026-10-16T14:20:00Z","v":313,"vw":20.38},{"c":20.45,"h":20.45,"l":20.44,"n":8,"o":20.44,"t":"2026-10-16T14:25:00Z","v":655,"vw":20.448},{"c":20.43,"h":20.43,"l":20.43,"n":5,"o":20.43,"t":"2026-10-16T14:30:00Z","v":340,"vw":20.43},{"c":20.431,"h":20.44,"l":20.43,"n":13,"o":20.43,"t":"2026-10-16T15:35:00Z","v":5315,"vw":20.430749},{"c":20.42,"h":20.42,"l":20.42,"n":3,"o":20.42,"t":"2026-10-16T15:40:00Z","v":205,"vw":20.42},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-16T15:55:00Z","v":107,"vw":20.4},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-16T16:00:00Z","v":200,"vw":20.38},{"c":20.3099,"h":20.31,"l":20.3099,"n":6,"o":20.31,"t":"2026-10-16T16:40:00Z","v":500,"vw":20.30995},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-16T16:50:00Z","v":100,"vw":20.28},{"c":20.23,"h":20.23,"l":20.23,"n":4,"o":20.23,"t":"2026-10-16T17:20:00Z","v":1082,"vw":20.23},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-16T17:25:00Z","v":109,"vw":20.26},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-16T17:30:00Z","v":100,"vw":20.29},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-16T19:00:00Z","v":149,"vw":20.28},{"c":20.35,"h":20.36,"l":20.2999,"n":21,"o":20.3,"t":"2026-10-16T19:10:00Z","v":1734,"vw":20.329264},{"c":20.29,"h":20.32,"l":20.29,"n":17,"o":20.32,"t":"2026-10-16T19:15:00Z","v":1418,"vw":20.2925},{"c":20.27,"h":20.28,"l":20.27,"n":18,"o":20.28,"t":"2026-10-16T19:20:00Z","v":1782,"vw":20.279412},{"c":20.32,"h":20.32,"l":20.275,"n":20,"o":20.29,"t":"2026-10-16T19:25:00Z","v":2000,"vw":20.29},{"c":20.295,"h":20.295,"l":20.28,"n":10,"o":20.2801,"t":"2026-10-16T19:30:00Z","v":2439,"vw":20.288866},{"c":20.4025,"h":20.41,"l":20.4025,"n":17,"o":20.41,"t":"2026-10-16T19:50:00Z","v":1223,"vw":20.40625},{"c":20.39,"h":20.4,"l":20.3841,"n":10,"o":20.3841,"t":"2026-10-16T19:55:00Z","v":1265,"vw":20.389459},{"c":20.39,"h":20.39,"l":20.39,"n":3,"o":20.39,"t":"2026-10-19T11:10:00Z","v":500,"vw":20.39},{"c":20.2399,"h":20.2399,"l":19.94,"n":11,"o":19.94,"t":"2026-10-19T13:30:00Z","v":1031,"vw":20.036274},{"c":20.26,"h":20.26,"l":20.26,"n":3,"o":20.26,"t":"2026-10-19T13:35:00Z","v":143,"vw":20.26},{"c":20.29,"h":20.29,"l":20.29,"n":9,"o":20.29,"t":"2026-10-19T14:00:00Z","v":484,"vw":20.29},{"c":20.25,"h":20.3101,"l":20.25,"n":15,"o":20.31,"t":"2026-10-19T14:05:00Z","v":3808,"vw":20.307009},{"c":20.27,"h":20.27,"l":20.27,"n":2,"o":20.27,"t":"2026-10-19T14:20:00Z","v":554,"vw":20.27},{"c":20.1673,"h":20.1701,"l":20.16,"n":7,"o":20.17,"t":"2026-10-19T16:40:00Z","v":5300,"vw":20.16546},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-19T17:15:00Z","v":1000,"vw":20.2},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-10-19T18:00:00Z","v":325,"vw":20.31},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-19T18:25:00Z","v":250,"vw":20.33},{"c":20.2901,"h":20.3,"l":20.2901,"n":2,"o":20.3,"t":"2026-10-19T19:00:00Z","v":300,"vw":20.29505},{"c":20.29,"h":20.29,"l":20.29,"n":4,"o":20.29,"t":"2026-10-19T19:10:00Z","v":136,"vw":20.29},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-19T19:15:00Z","v":257,"vw":20.28},{"c":20.22,"h":20.22,"l":20.22,"n":2,"o":20.22,"t":"2026-10-19T19:40:00Z","v":559,"vw":20.22},{"c":20.2296,"h":20.2296,"l":20.21,"n":4,"o":20.22,"t":"2026-10-19T19:45:00Z","v":397,"vw":20.22082},{"c":20.2055,"h":20.21,"l":20.2055,"n":9,"o":20.21,"t":"2026-10-19T19:50:00Z","v":327,"vw":20.207048},{"c":20.21,"h":20.23,"l":20.21,"n":10,"o":20.23,"t":"2026-10-19T19:55:00Z","v":536,"vw":20.213914},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-10-20T11:20:00Z","v":500,"vw":20.62},{"c":20.45,"h":20.68,"l":20.45,"n":9,"o":20.68,"t":"2026-10-20T13:30:00Z","v":912,"vw":20.542661},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-20T13:45:00Z","v":147,"vw":20.67},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-20T13:50:00Z","v":100,"vw":20.65},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-20T14:45:00Z","v":100,"vw":20.45},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-20T14:55:00Z","v":100,"vw":20.47},{"c":20.45,"h":20.45,"l":20.45,"n":6,"o":20.45,"t":"2026-10-20T15:00:00Z","v":501,"vw":20.45},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-20T15:05:00Z","v":501,"vw":20.44},{"c":20.405,"h":20.405,"l":20.405,"n":1,"o":20.405,"t":"2026-10-20T16:00:00Z","v":370,"vw":20.405},{"c":20.395,"h":20.4,"l":20.395,"n":3,"o":20.4,"t":"2026-10-20T16:05:00Z","v":511,"vw":20.39598},{"c":20.3409,"h":20.3409,"l":20.3409,"n":1,"o":20.3409,"t":"2026-10-20T16:35:00Z","v":225,"vw":20.3409},{"c":20.46,"h":20.46,"l":20.43,"n":6,"o":20.43,"t":"2026-10-20T16:55:00Z","v":1000,"vw":20.445},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-20T18:15:00Z","v":100,"vw":20.36},{"c":20.41,"h":20.41,"l":20.41,"n":5,"o":20.41,"t":"2026-10-20T19:40:00Z","v":404,"vw":20.41},{"c":20.39,"h":20.39,"l":20.39,"n":6,"o":20.39,"t":"2026-10-20T19:50:00Z","v":149,"vw":20.39},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-10-21T14:00:00Z","v":199,"vw":20.225},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-21T14:05:00Z","v":212,"vw":20.21},{"c":20.2,"h":20.2,"l":20.08,"n":7,"o":20.15,"t":"2026-10-21T14:10:00Z","v":1100,"vw":20.122727},{"c":20.12,"h":20.12,"l":20.12,"n":6,"o":20.12,"t":"2026-10-21T14:30:00Z","v":1000,"vw":20.12},{"c":20.205,"h":20.205,"l":20.205,"n":1,"o":20.205,"t":"2026-10-21T14:40:00Z","v":100,"vw":20.205},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-10-21T15:00:00Z","v":263,"vw":20.225},{"c":20.19,"h":20.19,"l":20.19,"n":19,"o":20.19,"t":"2026-10-21T16:15:00Z","v":1407,"vw":20.19},{"c":20.22,"h":20.22,"l":20.2101,"n":2,"o":20.2101,"t":"2026-10-21T16:25:00Z","v":600,"vw":20.21505},{"c":20.23,"h":20.25,"l":20.23,"n":3,"o":20.25,"t":"2026-10-21T16:30:00Z","v":410,"vw":20.244634},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-21T16:50:00Z","v":575,"vw":20.22},{"c":20.165,"h":20.165,"l":20.165,"n":3,"o":20.165,"t":"2026-10-21T17:00:00Z","v":169,"vw":20.165},{"c":20.12,"h":20.14,"l":20.12,"n":7,"o":20.14,"t":"2026-10-21T17:40:00Z","v":708,"vw":20.132175},{"c":20.1601,"h":20.1601,"l":20.16,"n":3,"o":20.16,"t":"2026-10-21T17:55:00Z","v":600,"vw":20.160083},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-21T19:00:00Z","v":400,"vw":20.07},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-21T19:10:00Z","v":764,"vw":20.1},{"c":20.0919,"h":20.0919,"l":20.0919,"n":1,"o":20.0919,"t":"2026-10-21T19:20:00Z","v":100,"vw":20.0919},{"c":20.16,"h":20.18,"l":20.1499,"n":97,"o":20.15,"t":"2026-10-21T19:50:00Z","v":22735,"vw":20.174128},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-22T13:40:00Z","v":100,"vw":20.59},{"c":20.85,"h":20.85,"l":20.85,"n":4,"o":20.85,"t":"2026-10-22T14:40:00Z","v":495,"vw":20.85},{"c":20.97,"h":20.97,"l":20.96,"n":17,"o":20.96,"t":"2026-10-22T15:00:00Z","v":1262,"vw":20.965579},{"c":20.985,"h":20.985,"l":20.985,"n":9,"o":20.985,"t":"2026-10-22T15:15:00Z","v":325,"vw":20.985},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-10-22T15:25:00Z","v":550,"vw":21.06},{"c":21.065,"h":21.065,"l":21.065,"n":1,"o":21.065,"t":"2026-10-22T15:30:00Z","v":400,"vw":21.065},{"c":21.15,"h":21.15,"l":21.125,"n":2,"o":21.125,"t":"2026-10-22T15:55:00Z","v":710,"vw":21.139437},{"c":21.135,"h":21.135,"l":21.135,"n":3,"o":21.135,"t":"2026-10-22T16:00:00Z","v":824,"vw":21.135},{"c":21.15,"h":21.15,"l":21.1499,"n":11,"o":21.15,"t":"2026-10-22T16:05:00Z","v":800,"vw":21.14998},{"c":21.2,"h":21.2,"l":21.2,"n":6,"o":21.2,"t":"2026-10-22T16:40:00Z","v":201,"vw":21.2},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-22T16:50:00Z","v":100,"vw":21.26},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-22T16:55:00Z","v":102,"vw":21.24},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-10-22T17:20:00Z","v":100,"vw":21.17},{"c":21.215,"h":21.215,"l":21.215,"n":1,"o":21.215,"t":"2026-10-22T17:40:00Z","v":500,"vw":21.215},{"c":21.2099,"h":21.27,"l":21.2099,"n":27,"o":21.21,"t":"2026-10-22T17:45:00Z","v":2500,"vw":21.222352},{"c":21.24,"h":21.24,"l":21.23,"n":8,"o":21.23,"t":"2026-10-22T17:55:00Z","v":948,"vw":21.231368},{"c":21.2361,"h":21.24,"l":21.2361,"n":11,"o":21.24,"t":"2026-10-22T18:00:00Z","v":1021,"vw":21.23805},{"c":21.23,"h":21.25,"l":21.23,"n":9,"o":21.25,"t":"2026-10-22T18:05:00Z","v":981,"vw":21.241032},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-10-22T18:10:00Z","v":1034,"vw":21.23},{"c":21.26,"h":21.26,"l":21.26,"n":3,"o":21.26,"t":"2026-10-22T18:20:00Z","v":110,"vw":21.26},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-22T18:35:00Z","v":110,"vw":21.24},{"c":21.2301,"h":21.2301,"l":21.2301,"n":1,"o":21.2301,"t":"2026-10-22T18:40:00Z","v":100,"vw":21.2301},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-22T18:45:00Z","v":300,"vw":21.26},{"c":21.31,"h":21.33,"l":21.31,"n":8,"o":21.33,"t":"2026-10-22T19:10:00Z","v":1072,"vw":21.32},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-22T19:15:00Z","v":198,"vw":21.35},{"c":21.3722,"h":21.45,"l":21.34,"n":108,"o":21.3805,"t":"2026-10-22T19:50:00Z","v":25450,"vw":21.356979},{"c":21.44,"h":21.44,"l":21.44,"n":4,"o":21.44,"t":"2026-10-22T19:55:00Z","v":617,"vw":21.44}],"history":[{"c":19.5098,"h":19.91,"l":19.5,"n":128,"o":19.83,"t":"2024-10-21T04:00:00Z","v":10031,"vw":19.732311},{"c":19.7729,"h":19.78,"l":19.53,"n":128,"o":19.56,"t":"2024-10-22T04:00:00Z","v":17991,"vw":19.570095},{"c":19.67,"h":19.68,"l":19.602,"n":63,"o":19.61,"t":"2024-10-23T04:00:00Z","v":1966,"vw":19.64855},{"c":19.609,"h":19.67,"l":19.5464,"n":126,"o":19.6379,"t":"2024-10-24T04:00:00Z","v":12892,"vw":19.600656},{"c":19.2608,"h":19.59,"l":19.2608,"n":63,"o":19.55,"t":"2024-10-25T04:00:00Z","v":4582,"vw":19.468954},{"c":19.3311,"h":19.47,"l":19.3311,"n":69,"o":19.34,"t":"2024-10-28T04:00:00Z","v":7035,"vw":19.384837},{"c":18.9536,"h":19.2,"l":18.95,"n":59,"o":19.09,"t":"2024-10-29T04:00:00Z","v":7522,"vw":19.139841},{"c":18.8582,"h":18.96,"l":18.852,"n":41,"o":18.96,"t":"2024-10-30T04:00:00Z","v":963,"vw":18.900563},{"c":18.8681,"h":18.9901,"l":18.82,"n":76,"o":18.92,"t":"2024-10-31T04:00:00Z","v":4298,"vw":18.914389},{"c":18.8029,"h":18.8625,"l":18.7883,"n":57,"o":18.82,"t":"2024-11-01T04:00:00Z","v":6802,"vw":18.832722},{"c":18.8848,"h":19.05,"l":18.8707,"n":182,"o":18.96,"t":"2024-11-04T05:00:00Z","v":32671,"vw":18.990502},{"c":19.19,"h":19.19,"l":18.88,"n":101,"o":18.88,"t":"2024-11-05T05:00:00Z","v":10315,"vw":19.050212},{"c":18.5526,"h":19.0701,"l":18.5144,"n":244,"o":19.07,"t":"2024-11-06T05:00:00Z","v":27853,"vw":18.79709},{"c":18.6497,"h":18.85,"l":18.51,"n":89,"o":18.51,"t":"2024-11-07T05:00:00Z","v":9729,"vw":18.714984},{"c":19.0885,"h":19.1299,"l":18.82,"n":72,"o":18.82,"t":"2024-11-08T05:00:00Z","v":2008,"vw":19.069931},{"c":18.9592,"h":19.33,"l":18.9592,"n":69,"o":19.03,"t":"2024-11-11T05:00:00Z","v":2331,"vw":19.156742},{"c":19.0162,"h":19.1416,"l":18.935,"n":207,"o":19.01,"t":"2024-11-12T05:00:00Z","v":26656,"vw":19.043212},{"c":19.0903,"h":19.13,"l":18.93,"n":79,"o":18.93,"t":"2024-11-13T05:00:00Z","v":155508,"vw":19.12928},{"c":19.0133,"h":19.2,"l":19.0133,"n":77,"o":19.13,"t":"2024-11-14T05:00:00Z","v":3587,"vw":19.119922},{"c":18.7,"h":18.88,"l":18.67,"n":101,"o":18.74,"t":"2024-11-15T05:00:00Z","v":4220,"vw":18.779178},{"c":18.9172,"h":18.92,"l":18.9,"n":85,"o":18.91,"t":"2024-11-18T05:00:00Z","v":3866,"vw":18.915473},{"c":18.9816,"h":19.07,"l":18.9202,"n":44,"o":19.005,"t":"2024-11-19T05:00:00Z","v":1576,"vw":18.962546},{"c":18.7651,"h":18.77,"l":18.49,"n":75,"o":18.63,"t":"2024-11-20T05:00:00Z","v":147970,"vw":18.768699},{"c":19.18,"h":19.2099,"l":18.84,"n":103,"o":18.85,"t":"2024-11-21T05:00:00Z","v":10818,"vw":19.087062},{"c":19.57,"h":19.57,"l":19.4012,"n":130,"o":19.5,"t":"2024-11-22T05:00:00Z","v":16592,"vw":19.497356},{"c":19.79,"h":19.86,"l":19.6,"n":179,"o":19.65,"t":"2024-11-25T05:00:00Z","v":174531,"vw":19.674},{"c":19.8995,"h":19.9244,"l":19.64,"n":116,"o":19.64,"t":"2024-11-26T05:00:00Z","v":8141,"vw":19.765917},{"c":20.02,"h":20.15,"l":19.8694,"n":119,"o":19.93,"t":"2024-11-27T05:00:00Z","v":7894,"vw":19.997504},{"c":20.18,"h":20.19,"l":19.9323,"n":74,"o":20.03,"t":"2024-11-29T05:00:00Z","v":4123,"vw":20.071042},{"c":20.104,"h":20.18,"l":19.9,"n":124,"o":20.18,"t":"2024-12-02T05:00:00Z","v":14791,"vw":20.082657},{"c":19.9121,"h":20.035,"l":19.2936,"n":243,"o":19.96,"t":"2024-12-03T05:00:00Z","v":17831,"vw":19.940492},{"c":19.782,"h":19.782,"l":19.63,"n":65,"o":19.695,"t":"2024-12-04T05:00:00Z","v":6364,"vw":19.653743},{"c":19.9338,"h":19.96,"l":19.77,"n":68,"o":19.77,"t":"2024-12-05T05:00:00Z","v":6198,"vw":19.942302},{"c":19.7627,"h":20.13,"l":19.7627,"n":78,"o":20.12,"t":"2024-12-06T05:00:00Z","v":4284,"vw":19.972121},{"c":19.67,"h":19.89,"l":19.58,"n":121,"o":19.77,"t":"2024-12-09T05:00:00Z","v":19187,"vw":19.659101},{"c":19.91,"h":19.91,"l":19.54,"n":103,"o":19.56,"t":"2024-12-10T05:00:00Z","v":5017,"vw":19.820102},{"c":19.5498,"h":20.07,"l":19.54,"n":117,"o":20.02,"t":"2024-12-11T05:00:00Z","v":10398,"vw":19.960523},{"c":19.71,"h":19.8,"l":19.6,"n":91,"o":19.8,"t":"2024-12-12T05:00:00Z","v":4519,"vw":19.676237},{"c":19.55,"h":19.74,"l":19.42,"n":59,"o":19.47,"t":"2024-12-13T05:00:00Z","v":2796,"vw":19.537961},{"c":19.3512,"h":19.6999,"l":19.3512,"n":154,"o":19.62,"t":"2024-12-16T05:00:00Z","v":16887,"vw":19.66293},{"c":19.23,"h":19.44,"l":19.15,"n":58,"o":19.15,"t":"2024-12-17T05:00:00Z","v":3766,"vw":19.25876},{"c":18.69,"h":19.15,"l":18.69,"n":134,"o":19.1,"t":"2024-12-18T05:00:00Z","v":158396,"vw":19.075623},{"c":18.4637,"h":18.8083,"l":18.45,"n":76,"o":18.56,"t":"2024-12-19T05:00:00Z","v":5290,"vw":18.653912},{"c":18.5123,"h":18.73,"l":18.3,"n":82,"o":18.45,"t":"2024-12-20T05:00:00Z","v":11657,"vw":18.605604},{"c":18.2654,"h":18.2654,"l":18.125,"n":58,"o":18.1489,"t":"2024-12-23T05:00:00Z","v":2377,"vw":18.126474},{"c":18.4888,"h":18.49,"l":18.3299,"n":20,"o":18.3299,"t":"2024-12-24T05:00:00Z","v":506,"vw":18.40995},{"c":18.5901,"h":18.6,"l":18.53,"n":66,"o":18.53,"t":"2024-12-26T05:00:00Z","v":156771,"vw":18.53061},{"c":18.4009,"h":18.5586,"l":18.32,"n":113,"o":18.51,"t":"2024-12-27T05:00:00Z","v":6830,"vw":18.440792},{"c":18,"h":18.23,"l":17.85,"n":68,"o":18.23,"t":"2024-12-30T05:00:00Z","v":2672,"vw":18.069794},{"c":18.07,"h":18.0789,"l":17.92,"n":84,"o":18.0789,"t":"2024-12-31T05:00:00Z","v":150980,"vw":18.068719},{"c":17.9485,"h":18.1201,"l":17.9,"n":78,"o":18.1109,"t":"2025-01-02T05:00:00Z","v":9979,"vw":17.956321},{"c":17.9341,"h":18.0795,"l":17.93,"n":65,"o":17.93,"t":"2025-01-03T05:00:00Z","v":4337,"vw":18.000859},{"c":17.52,"h":17.91,"l":17.52,"n":82,"o":17.85,"t":"2025-01-06T05:00:00Z","v":5238,"vw":17.74682},{"c":17.4278,"h":17.689,"l":17.41,"n":108,"o":17.58,"t":"2025-01-07T05:00:00Z","v":6049,"vw":17.527609},{"c":17.4897,"h":17.56,"l":17.2599,"n":147,"o":17.35,"t":"2025-01-08T05:00:00Z","v":15269,"vw":17.477373},{"c":17.038,"h":17.09,"l":16.95,"n":119,"o":17.09,"t":"2025-01-10T05:00:00Z","v":11057,"vw":16.999711},{"c":17.0532,"h":17.14,"l":16.92,"n":208,"o":16.97,"t":"2025-01-13T05:00:00Z","v":17259,"vw":17.042857},{"c":17.03,"h":17.139,"l":16.93,"n":101,"o":17.01,"t":"2025-01-14T05:00:00Z","v":9213,"vw":17.070767},{"c":16.98,"h":17.3,"l":16.93,"n":121,"o":17.3,"t":"2025-01-15T05:00:00Z","v":5949,"vw":17.025529},{"c":17.1989,"h":17.23,"l":16.845,"n":127,"o":16.92,"t":"2025-01-16T05:00:00Z","v":26445,"vw":16.979208},{"c":17.4,"h":17.43,"l":17.28,"n":132,"o":17.34,"t":"2025-01-17T05:00:00Z","v":7388,"vw":17.38134},{"c":17.52,"h":17.67,"l":17.43,"n":151,"o":17.6,"t":"2025-01-21T05:00:00Z","v":14635,"vw":17.559939},{"c":17.36,"h":17.52,"l":17.35,"n":79,"o":17.52,"t":"2025-01-22T05:00:00Z","v":5334,"vw":17.396019},{"c":17.4762,"h":17.4762,"l":17.14,"n":72,"o":17.3,"t":"2025-01-23T05:00:00Z","v":5325,"vw":17.265291},{"c":17.6786,"h":17.68,"l":17.48,"n":237,"o":17.49,"t":"2025-01-24T05:00:00Z","v":178631,"vw":17.603475},{"c":18.69,"h":18.69,"l":17.97,"n":259,"o":17.97,"t":"2025-01-27T05:00:00Z","v":31766,"vw":18.485292},{"c":17.98,"h":18.65,"l":17.98,"n":151,"o":18.41,"t":"2025-01-28T05:00:00Z","v":146408,"vw":18.203022},{"c":18.17,"h":18.2501,"l":18.066,"n":134,"o":18.14,"t":"2025-01-29T05:00:00Z","v":10432,"vw":18.143475},{"c":18.52,"h":18.52,"l":18.19,"n":169,"o":18.19,"t":"2025-01-30T05:00:00Z","v":146087,"vw":18.451845},{"c":18.1349,"h":18.3745,"l":18.0411,"n":174,"o":18.25,"t":"2025-01-31T05:00:00Z","v":17466,"vw":18.181139},{"c":18.3,"h":18.34,"l":17.701,"n":194,"o":17.92,"t":"2025-02-03T05:00:00Z","v":18087,"vw":18.004778},{"c":17.95,"h":18.03,"l":17.92,"n":101,"o":17.96,"t":"2025-02-04T05:00:00Z","v":137573,"vw":18.028593},{"c":18.1474,"h":18.17,"l":17.83,"n":102,"o":17.85,"t":"2025-02-05T05:00:00Z","v":141682,"vw":18.134529},{"c":18.39,"h":18.61,"l":18.24,"n":80,"o":18.61,"t":"2025-02-06T05:00:00Z","v":8965,"vw":18.426153},{"c":18.2632,"h":18.37,"l":18.23,"n":98,"o":18.35,"t":"2025-02-07T05:00:00Z","v":5945,"vw":18.287359},{"c":18.4685,"h":18.4685,"l":18.1065,"n":149,"o":18.275,"t":"2025-02-10T05:00:00Z","v":9293,"vw":18.270174},{"c":18.825,"h":18.825,"l":18.45,"n":99,"o":18.45,"t":"2025-02-11T05:00:00Z","v":9451,"vw":18.575281},{"c":18.8258,"h":18.84,"l":18.6,"n":137,"o":18.6121,"t":"2025-02-12T05:00:00Z","v":7849,"vw":18.726851},{"c":19.239,"h":19.24,"l":18.92,"n":144,"o":18.92,"t":"2025-02-13T05:00:00Z","v":6395,"vw":19.106918},{"c":18.83,"h":19.11,"l":18.8275,"n":70,"o":19.11,"t":"2025-02-14T05:00:00Z","v":5380,"vw":18.878293},{"c":18.94,"h":18.94,"l":18.56,"n":83,"o":18.57,"t":"2025-02-18T05:00:00Z","v":4019,"vw":18.820221},{"c":19.2273,"h":19.24,"l":19.11,"n":82,"o":19.11,"t":"2025-02-19T05:00:00Z","v":3851,"vw":19.199009},{"c":19.053,"h":19.0583,"l":18.69,"n":128,"o":18.69,"t":"2025-02-20T05:00:00Z","v":10667,"vw":18.955953},{"c":19.53,"h":19.5551,"l":19.03,"n":205,"o":19.18,"t":"2025-02-21T05:00:00Z","v":16495,"vw":19.342894},{"c":19.6401,"h":19.8,"l":19.3719,"n":346,"o":19.54,"t":"2025-02-24T05:00:00Z","v":38180,"vw":19.65338},{"c":20.21,"h":20.33,"l":19.93,"n":318,"o":19.96,"t":"2025-02-25T05:00:00Z","v":24111,"vw":20.166878},{"c":19.4255,"h":20.02,"l":19.38,"n":246,"o":19.99,"t":"2025-02-26T05:00:00Z","v":17059,"vw":19.737727},{"c":19.41,"h":19.96,"l":19.23,"n":263,"o":19.96,"t":"2025-02-27T05:00:00Z","v":24641,"vw":19.589421},{"c":19.883,"h":19.93,"l":19.51,"n":197,"o":19.93,"t":"2025-02-28T05:00:00Z","v":30924,"vw":19.779821},{"c":20.0985,"h":20.21,"l":19.47,"n":139,"o":19.47,"t":"2025-03-03T05:00:00Z","v":21545,"vw":19.973483},{"c":19.4556,"h":20.3878,"l":19.445,"n":180,"o":20.02,"t":"2025-03-04T05:00:00Z","v":48402,"vw":20.111598},{"c":19.61,"h":19.7391,"l":19.23,"n":398,"o":19.28,"t":"2025-03-05T05:00:00Z","v":33087,"vw":19.611487},{"c":19.68,"h":19.75,"l":19.37,"n":381,"o":19.5446,"t":"2025-03-06T05:00:00Z","v":34672,"vw":19.601199},{"c":19.8115,"h":20.04,"l":19.28,"n":146,"o":19.28,"t":"2025-03-07T05:00:00Z","v":13820,"vw":19.749612},{"c":19.7368,"h":20.49,"l":19.5801,"n":248,"o":20.05,"t":"2025-03-10T04:00:00Z","v":22647,"vw":20.094752},{"c":19.1583,"h":19.8,"l":19.09,"n":151,"o":19.8,"t":"2025-03-11T04:00:00Z","v":12775,"vw":19.270565},{"c":18.28,"h":18.83,"l":18.25,"n":145,"o":18.83,"t":"2025-03-12T04:00:00Z","v":10829,"vw":18.509237},{"c":18.087,"h":18.44,"l":18.0387,"n":79,"o":18.21,"t":"2025-03-13T04:00:00Z","v":5380,"vw":18.209937},{"c":18.1852,"h":18.1899,"l":18.0424,"n":91,"o":18.14,"t":"2025-03-14T04:00:00Z","v":10499,"vw":18.107469},{"c":18.6918,"h":18.8,"l":17.96,"n":179,"o":17.96,"t":"2025-03-17T04:00:00Z","v":32120,"vw":18.452518},{"c":18.2803,"h":18.61,"l":18.2803,"n":118,"o":18.5806,"t":"2025-03-18T04:00:00Z","v":7294,"vw":18.453138},{"c":18.26,"h":18.26,"l":18.01,"n":112,"o":18.08,"t":"2025-03-19T04:00:00Z","v":5886,"vw":18.182661},{"c":18.0985,"h":18.26,"l":18.05,"n":105,"o":18.2294,"t":"2025-03-20T04:00:00Z","v":15372,"vw":18.183616},{"c":18.0597,"h":18.08,"l":17.94,"n":71,"o":17.98,"t":"2025-03-21T04:00:00Z","v":2563,"vw":18.021742},{"c":18.2947,"h":18.2947,"l":18.194,"n":62,"o":18.26,"t":"2025-03-24T04:00:00Z","v":6182,"vw":18.23547},{"c":17.9459,"h":18.11,"l":17.94,"n":64,"o":18.11,"t":"2025-03-25T04:00:00Z","v":4097,"vw":18.006803},{"c":18.441,"h":18.5002,"l":18.2056,"n":96,"o":18.2056,"t":"2025-03-26T04:00:00Z","v":10956,"vw":18.386172},{"c":18.8744,"h":18.91,"l":18.713,"n":70,"o":18.8,"t":"2025-03-27T04:00:00Z","v":3943,"vw":18.790765},{"c":18.6733,"h":18.84,"l":18.55,"n":202,"o":18.8034,"t":"2025-03-28T04:00:00Z","v":19253,"vw":18.777851},{"c":19.2317,"h":19.34,"l":18.67,"n":184,"o":18.67,"t":"2025-03-31T04:00:00Z","v":15091,"vw":19.249401},{"c":19.2888,"h":19.3,"l":19.0886,"n":116,"o":19.3,"t":"2025-04-01T04:00:00Z","v":9348,"vw":19.23078},{"c":19.18,"h":19.33,"l":19.04,"n":118,"o":19.27,"t":"2025-04-02T04:00:00Z","v":7477,"vw":19.14083},{"c":19.36,"h":19.69,"l":19.19,"n":194,"o":19.39,"t":"2025-04-03T04:00:00Z","v":19863,"vw":19.472795},{"c":17.72,"h":19.33,"l":17.72,"n":262,"o":19.18,"t":"2025-04-04T04:00:00Z","v":28458,"vw":18.439291},{"c":17.2857,"h":18.06,"l":16.66,"n":270,"o":16.84,"t":"2025-04-07T04:00:00Z","v":25873,"vw":17.244609},{"c":16.69,"h":17.86,"l":16.69,"n":123,"o":17.68,"t":"2025-04-08T04:00:00Z","v":8593,"vw":17.419205},{"c":17.9999,"h":18.3,"l":16.67,"n":136,"o":16.79,"t":"2025-04-09T04:00:00Z","v":9620,"vw":17.799642},{"c":18.0905,"h":18.33,"l":17.51,"n":142,"o":18.31,"t":"2025-04-10T04:00:00Z","v":12948,"vw":17.954413},{"c":18.5215,"h":18.59,"l":17.94,"n":50,"o":17.94,"t":"2025-04-11T04:00:00Z","v":1742,"vw":18.348711},{"c":19.1038,"h":19.17,"l":18.48,"n":70,"o":18.48,"t":"2025-04-14T04:00:00Z","v":2014,"vw":18.927846},{"c":18.796,"h":19.41,"l":18.796,"n":82,"o":19.41,"t":"2025-04-15T04:00:00Z","v":5740,"vw":19.22583},{"c":18.3673,"h":18.88,"l":18.29,"n":150,"o":18.7201,"t":"2025-04-16T04:00:00Z","v":8000,"vw":18.57074},{"c":19.1554,"h":19.3099,"l":18.7701,"n":159,"o":18.8545,"t":"2025-04-17T04:00:00Z","v":2594,"vw":19.115982},{"c":18.7952,"h":19.07,"l":18.681,"n":119,"o":19.06,"t":"2025-04-21T04:00:00Z","v":2187,"vw":18.885762},{"c":19.336,"h":19.5,"l":18.99,"n":108,"o":19.34,"t":"2025-04-22T04:00:00Z","v":5978,"vw":19.306381},{"c":19.1214,"h":19.46,"l":18.89,"n":174,"o":19.44,"t":"2025-04-23T04:00:00Z","v":4337,"vw":19.200226},{"c":18.7655,"h":18.82,"l":18.66,"n":285,"o":18.71,"t":"2025-04-24T04:00:00Z","v":19033,"vw":18.752823},{"c":18.68,"h":18.82,"l":18.4,"n":221,"o":18.82,"t":"2025-04-25T04:00:00Z","v":13409,"vw":18.511853},{"c":18.45,"h":18.78,"l":18.45,"n":241,"o":18.63,"t":"2025-04-28T04:00:00Z","v":13252,"vw":18.591167},{"c":18.8165,"h":18.8165,"l":18.63,"n":247,"o":18.68,"t":"2025-04-29T04:00:00Z","v":14395,"vw":18.779564},{"c":19.1262,"h":19.2687,"l":18.5901,"n":288,"o":19,"t":"2025-04-30T04:00:00Z","v":21964,"vw":19.05379},{"c":18.7767,"h":18.92,"l":18.6675,"n":199,"o":18.6675,"t":"2025-05-01T04:00:00Z","v":114224,"vw":18.811135},{"c":18.9414,"h":19.03,"l":18.85,"n":285,"o":18.93,"t":"2025-05-02T04:00:00Z","v":15130,"vw":18.955445},{"c":18.9,"h":19,"l":18.7,"n":208,"o":19,"t":"2025-05-05T04:00:00Z","v":18376,"vw":18.923983},{"c":18.8859,"h":18.9,"l":18.69,"n":270,"o":18.88,"t":"2025-05-06T04:00:00Z","v":15859,"vw":18.82337},{"c":18.9009,"h":19.04,"l":18.79,"n":206,"o":18.85,"t":"2025-05-07T04:00:00Z","v":6409,"vw":18.889199},{"c":18.88,"h":18.95,"l":18.75,"n":201,"o":18.91,"t":"2025-05-08T04:00:00Z","v":6541,"vw":18.877773},{"c":18.56,"h":18.83,"l":18.56,"n":266,"o":18.83,"t":"2025-05-09T04:00:00Z","v":13089,"vw":18.726302},{"c":18.6177,"h":18.6177,"l":18.39,"n":261,"o":18.51,"t":"2025-05-12T04:00:00Z","v":13864,"vw":18.50921},{"c":18.1699,"h":18.49,"l":18.1,"n":140,"o":18.4,"t":"2025-05-13T04:00:00Z","v":11731,"vw":18.241091},{"c":17.9,"h":18.1,"l":17.9,"n":150,"o":18.06,"t":"2025-05-14T04:00:00Z","v":7159,"vw":18.013233},{"c":18.6881,"h":18.6881,"l":18.02,"n":121,"o":18.02,"t":"2025-05-15T04:00:00Z","v":8513,"vw":18.403465},{"c":19.0924,"h":19.1064,"l":18.71,"n":193,"o":18.87,"t":"2025-05-16T04:00:00Z","v":120893,"vw":19.059133},{"c":19.2093,"h":19.21,"l":19.1,"n":91,"o":19.12,"t":"2025-05-19T04:00:00Z","v":4309,"vw":19.144587},{"c":19.34,"h":19.43,"l":19.25,"n":136,"o":19.33,"t":"2025-05-20T04:00:00Z","v":4103,"vw":19.337618},{"c":18.9092,"h":19.14,"l":18.83,"n":166,"o":19.14,"t":"2025-05-21T04:00:00Z","v":119061,"vw":19.026579},{"c":18.7277,"h":18.9,"l":18.6236,"n":90,"o":18.9,"t":"2025-05-22T04:00:00Z","v":5028,"vw":18.812539},{"c":18.8,"h":18.89,"l":18.54,"n":150,"o":18.66,"t":"2025-05-23T04:00:00Z","v":2402,"vw":18.739832},{"c":19.1812,"h":19.1812,"l":18.95,"n":70,"o":19.1,"t":"2025-05-27T04:00:00Z","v":1946,"vw":19.037718},{"c":18.9227,"h":19.11,"l":18.915,"n":74,"o":19.11,"t":"2025-05-28T04:00:00Z","v":2237,"vw":19.007451},{"c":19.06,"h":19.07,"l":19.04,"n":57,"o":19.07,"t":"2025-05-29T04:00:00Z","v":1323,"vw":19.056416},{"c":19.42,"h":19.51,"l":19.2658,"n":118,"o":19.35,"t":"2025-05-30T04:00:00Z","v":7105,"vw":19.356449},{"c":19.3978,"h":19.4,"l":19.14,"n":92,"o":19.14,"t":"2025-06-02T04:00:00Z","v":3024,"vw":19.205561},{"c":19.3804,"h":19.45,"l":19.12,"n":87,"o":19.29,"t":"2025-06-03T04:00:00Z","v":5457,"vw":19.274014},{"c":19.11,"h":19.45,"l":19.11,"n":299,"o":19.45,"t":"2025-06-04T04:00:00Z","v":16053,"vw":19.257318},{"c":18.7013,"h":18.87,"l":18.7013,"n":225,"o":18.87,"t":"2025-06-05T04:00:00Z","v":4176,"vw":18.808557},{"c":18.88,"h":18.905,"l":18.7599,"n":199,"o":18.86,"t":"2025-06-06T04:00:00Z","v":7368,"vw":18.84666},{"c":18.7992,"h":18.859,"l":18.66,"n":202,"o":18.66,"t":"2025-06-09T04:00:00Z","v":9489,"vw":18.816379},{"c":18.8397,"h":18.91,"l":18.73,"n":285,"o":18.88,"t":"2025-06-10T04:00:00Z","v":9057,"vw":18.791605},{"c":18.7116,"h":18.77,"l":18.6,"n":360,"o":18.76,"t":"2025-06-11T04:00:00Z","v":27660,"vw":18.676912},{"c":18.9262,"h":18.9262,"l":18.6968,"n":90,"o":18.73,"t":"2025-06-12T04:00:00Z","v":3653,"vw":18.769359},{"c":18.52,"h":18.92,"l":18.4282,"n":304,"o":18.89,"t":"2025-06-13T04:00:00Z","v":7872,"vw":18.73665},{"c":18.55,"h":18.91,"l":18.5,"n":347,"o":18.5,"t":"2025-06-16T04:00:00Z","v":16834,"vw":18.646472},{"c":18.2812,"h":18.5,"l":18.27,"n":363,"o":18.39,"t":"2025-06-17T04:00:00Z","v":13533,"vw":18.323779},{"c":18.221,"h":18.39,"l":18.221,"n":213,"o":18.29,"t":"2025-06-18T04:00:00Z","v":116995,"vw":18.253464},{"c":18.4749,"h":18.52,"l":18.3802,"n":190,"o":18.43,"t":"2025-06-20T04:00:00Z","v":4623,"vw":18.456805},{"c":18.8924,"h":18.8924,"l":18.54,"n":240,"o":18.57,"t":"2025-06-23T04:00:00Z","v":9463,"vw":18.662708},{"c":18.8718,"h":18.91,"l":18.7504,"n":261,"o":18.7504,"t":"2025-06-24T04:00:00Z","v":8993,"vw":18.870262},{"c":18.2395,"h":18.43,"l":18.23,"n":273,"o":18.43,"t":"2025-06-25T04:00:00Z","v":9240,"vw":18.291814},{"c":18.1932,"h":18.4,"l":17.96,"n":448,"o":18.39,"t":"2025-06-26T04:00:00Z","v":26700,"vw":18.223325},{"c":18.391,"h":18.43,"l":18.25,"n":152,"o":18.31,"t":"2025-06-27T04:00:00Z","v":10632,"vw":18.314},{"c":18.5782,"h":18.5782,"l":18.33,"n":197,"o":18.41,"t":"2025-06-30T04:00:00Z","v":4572,"vw":18.451992},{"c":19.0018,"h":19.21,"l":18.71,"n":260,"o":18.86,"t":"2025-07-01T04:00:00Z","v":26549,"vw":18.949994},{"c":19.0872,"h":19.12,"l":18.825,"n":173,"o":19.01,"t":"2025-07-02T04:00:00Z","v":11045,"vw":18.97423},{"c":19.01,"h":19.0291,"l":18.9681,"n":62,"o":19.0291,"t":"2025-07-03T04:00:00Z","v":1138,"vw":18.992911},{"c":19.0037,"h":19.02,"l":18.8101,"n":144,"o":19.01,"t":"2025-07-07T04:00:00Z","v":3942,"vw":18.953677},{"c":18.7363,"h":18.8,"l":18.68,"n":178,"o":18.78,"t":"2025-07-08T04:00:00Z","v":10674,"vw":18.739026},{"c":18.51,"h":18.62,"l":18.27,"n":475,"o":18.52,"t":"2025-07-09T04:00:00Z","v":23950,"vw":18.454647},{"c":18.5148,"h":18.7,"l":17.9601,"n":431,"o":18.3702,"t":"2025-07-10T04:00:00Z","v":28781,"vw":18.549934},{"c":18.4032,"h":18.4937,"l":18.2101,"n":135,"o":18.33,"t":"2025-07-11T04:00:00Z","v":7141,"vw":18.403662},{"c":18.4538,"h":18.4538,"l":18.19,"n":122,"o":18.3201,"t":"2025-07-14T04:00:00Z","v":6608,"vw":18.373237},{"c":18.1094,"h":18.37,"l":18.1094,"n":110,"o":18.36,"t":"2025-07-15T04:00:00Z","v":2403,"vw":18.188938},{"c":18.27,"h":18.27,"l":17.92,"n":134,"o":18.17,"t":"2025-07-16T04:00:00Z","v":6666,"vw":18.106366},{"c":18.535,"h":18.535,"l":18.3073,"n":141,"o":18.331,"t":"2025-07-17T04:00:00Z","v":4846,"vw":18.375165},{"c":18.4359,"h":18.5,"l":18.38,"n":449,"o":18.471,"t":"2025-07-18T04:00:00Z","v":22847,"vw":18.45443},{"c":18.4171,"h":18.63,"l":18.4171,"n":479,"o":18.5371,"t":"2025-07-21T04:00:00Z","v":38805,"vw":18.511273},{"c":18.77,"h":18.77,"l":18.37,"n":344,"o":18.37,"t":"2025-07-22T04:00:00Z","v":13026,"vw":18.705025},{"c":18.742,"h":18.82,"l":18.7,"n":354,"o":18.76,"t":"2025-07-23T04:00:00Z","v":17548,"vw":18.758978},{"c":18.59,"h":18.8686,"l":18.59,"n":298,"o":18.7,"t":"2025-07-24T04:00:00Z","v":13893,"vw":18.66005},{"c":18.73,"h":18.73,"l":18.48,"n":325,"o":18.67,"t":"2025-07-25T04:00:00Z","v":18458,"vw":18.605891},{"c":18.2922,"h":18.64,"l":18.25,"n":610,"o":18.64,"t":"2025-07-28T04:00:00Z","v":73429,"vw":18.328758},{"c":18.5076,"h":18.65,"l":18.1767,"n":315,"o":18.205,"t":"2025-07-29T04:00:00Z","v":13950,"vw":18.437119},{"c":18.1717,"h":18.64,"l":18.1,"n":381,"o":18.62,"t":"2025-07-30T04:00:00Z","v":21211,"vw":18.348961},{"c":17.8659,"h":18.22,"l":17.83,"n":344,"o":18.05,"t":"2025-07-31T04:00:00Z","v":16076,"vw":18.068632},{"c":18.06,"h":18.2682,"l":17.99,"n":644,"o":18.0801,"t":"2025-08-01T04:00:00Z","v":159321,"vw":18.115581},{"c":18.18,"h":18.6786,"l":17.5863,"n":562,"o":18.05,"t":"2025-08-04T04:00:00Z","v":39468,"vw":18.165624},{"c":18.1752,"h":18.31,"l":18.1658,"n":332,"o":18.302,"t":"2025-08-05T04:00:00Z","v":15214,"vw":18.22773},{"c":18.7311,"h":18.76,"l":18.34,"n":370,"o":18.34,"t":"2025-08-06T04:00:00Z","v":15553,"vw":18.568429},{"c":19.03,"h":19.03,"l":18.66,"n":383,"o":18.8214,"t":"2025-08-07T04:00:00Z","v":22377,"vw":18.907243},{"c":19.039,"h":19.2334,"l":19,"n":540,"o":19.14,"t":"2025-08-08T04:00:00Z","v":146533,"vw":19.121824},{"c":19.0058,"h":19.139,"l":18.891,"n":536,"o":19.13,"t":"2025-08-11T04:00:00Z","v":46020,"vw":19.013395},{"c":19.1211,"h":19.1603,"l":19.02,"n":511,"o":19.1003,"t":"2025-08-12T04:00:00Z","v":29833,"vw":19.089218},{"c":19.18,"h":19.21,"l":18.83,"n":563,"o":18.9,"t":"2025-08-13T04:00:00Z","v":35921,"vw":19.156149},{"c":18.8142,"h":19.18,"l":18.79,"n":399,"o":19.18,"t":"2025-08-14T04:00:00Z","v":13182,"vw":18.844088},{"c":18.79,"h":18.95,"l":18.64,"n":422,"o":18.92,"t":"2025-08-15T04:00:00Z","v":34328,"vw":18.838778},{"c":18.8124,"h":18.95,"l":18.74,"n":461,"o":18.76,"t":"2025-08-18T04:00:00Z","v":20468,"vw":18.828984},{"c":19.16,"h":19.2,"l":19,"n":340,"o":19.15,"t":"2025-08-19T04:00:00Z","v":17174,"vw":19.079524},{"c":19.38,"h":19.59,"l":19.25,"n":232,"o":19.25,"t":"2025-08-20T04:00:00Z","v":29560,"vw":19.355917},{"c":19.0466,"h":19.11,"l":18.93,"n":166,"o":18.93,"t":"2025-08-21T04:00:00Z","v":11602,"vw":18.994267},{"c":19.0138,"h":19.23,"l":18.93,"n":218,"o":19.19,"t":"2025-08-22T04:00:00Z","v":9620,"vw":19.053959},{"c":18.36,"h":18.91,"l":18.32,"n":581,"o":18.91,"t":"2025-08-25T04:00:00Z","v":43572,"vw":18.504679},{"c":18.1852,"h":18.2061,"l":18.07,"n":236,"o":18.11,"t":"2025-08-26T04:00:00Z","v":7897,"vw":18.106152},{"c":18.2451,"h":18.25,"l":18.01,"n":183,"o":18.01,"t":"2025-08-27T04:00:00Z","v":5376,"vw":18.153198},{"c":18.042,"h":18.06,"l":17.91,"n":287,"o":17.98,"t":"2025-08-28T04:00:00Z","v":13597,"vw":18.006979},{"c":18.18,"h":18.25,"l":18.04,"n":670,"o":18.09,"t":"2025-08-29T04:00:00Z","v":55743,"vw":18.185467},{"c":18.17,"h":18.4,"l":18.05,"n":358,"o":18.29,"t":"2025-09-02T04:00:00Z","v":24708,"vw":18.133813},{"c":18.0949,"h":18.1595,"l":17.86,"n":356,"o":17.9324,"t":"2025-09-03T04:00:00Z","v":15653,"vw":18.00605},{"c":18.1368,"h":18.3,"l":18.07,"n":240,"o":18.26,"t":"2025-09-04T04:00:00Z","v":8709,"vw":18.182493},{"c":18.23,"h":18.3935,"l":18.1,"n":438,"o":18.2074,"t":"2025-09-05T04:00:00Z","v":20784,"vw":18.196884},{"c":18.11,"h":18.4,"l":17.877,"n":474,"o":18.4,"t":"2025-09-08T04:00:00Z","v":42633,"vw":18.005267},{"c":18.18,"h":18.25,"l":17.99,"n":236,"o":17.99,"t":"2025-09-09T04:00:00Z","v":17402,"vw":18.175829},{"c":17.8195,"h":18.057,"l":17.64,"n":512,"o":18.057,"t":"2025-09-10T04:00:00Z","v":41597,"vw":17.812417},{"c":18.1126,"h":18.16,"l":17.9281,"n":219,"o":17.9281,"t":"2025-09-11T04:00:00Z","v":18991,"vw":18.117499},{"c":17.9882,"h":18.1,"l":17.8827,"n":201,"o":18.1,"t":"2025-09-12T04:00:00Z","v":13298,"vw":17.950372},{"c":17.5523,"h":17.99,"l":17.53,"n":437,"o":17.99,"t":"2025-09-15T04:00:00Z","v":40485,"vw":17.657335},{"c":17.6901,"h":17.79,"l":17.56,"n":188,"o":17.5818,"t":"2025-09-16T04:00:00Z","v":17343,"vw":17.658241},{"c":17.8999,"h":18.1031,"l":17.8801,"n":240,"o":18.0008,"t":"2025-09-17T04:00:00Z","v":24532,"vw":17.991319},{"c":17.6386,"h":17.79,"l":17.63,"n":292,"o":17.7,"t":"2025-09-18T04:00:00Z","v":20212,"vw":17.690485},{"c":17.5613,"h":17.6395,"l":17.46,"n":229,"o":17.6,"t":"2025-09-19T04:00:00Z","v":10139,"vw":17.576061},{"c":17.165,"h":17.49,"l":17.13,"n":324,"o":17.49,"t":"2025-09-22T04:00:00Z","v":19480,"vw":17.238618},{"c":17.29,"h":17.34,"l":17.02,"n":525,"o":17.24,"t":"2025-09-23T04:00:00Z","v":41739,"vw":17.2764},{"c":17.2996,"h":17.352,"l":17.22,"n":256,"o":17.2356,"t":"2025-09-24T04:00:00Z","v":17803,"vw":17.296891},{"c":16.97,"h":17.3,"l":16.96,"n":293,"o":17.3,"t":"2025-09-25T04:00:00Z","v":27390,"vw":17.027169},{"c":17.009,"h":17.01,"l":16.8586,"n":213,"o":16.86,"t":"2025-09-26T04:00:00Z","v":148794,"vw":17.006589},{"c":17.0596,"h":17.07,"l":16.86,"n":308,"o":17.03,"t":"2025-09-29T04:00:00Z","v":12655,"vw":16.977502},{"c":17.244,"h":17.2798,"l":17.06,"n":410,"o":17.09,"t":"2025-09-30T04:00:00Z","v":168005,"vw":17.137551},{"c":17.17,"h":17.1882,"l":16.95,"n":446,"o":17,"t":"2025-10-01T04:00:00Z","v":17781,"vw":17.12045},{"c":17,"h":17.06,"l":16.9101,"n":597,"o":16.9101,"t":"2025-10-02T04:00:00Z","v":31907,"vw":17.004326},{"c":17.03,"h":17.13,"l":17.0007,"n":377,"o":17.0086,"t":"2025-10-03T04:00:00Z","v":15381,"vw":17.093517},{"c":16.78,"h":16.92,"l":16.7494,"n":512,"o":16.91,"t":"2025-10-06T04:00:00Z","v":22280,"vw":16.804681},{"c":17.08,"h":17.13,"l":16.7,"n":582,"o":16.78,"t":"2025-10-07T04:00:00Z","v":33507,"vw":16.97773},{"c":16.9264,"h":17.05,"l":16.8606,"n":655,"o":17.05,"t":"2025-10-08T04:00:00Z","v":32530,"vw":16.911878},{"c":17.0097,"h":17.0691,"l":16.9,"n":559,"o":16.9301,"t":"2025-10-09T04:00:00Z","v":27358,"vw":17.001165},{"c":17.0592,"h":17.2501,"l":17.0006,"n":719,"o":17.11,"t":"2025-10-10T04:00:00Z","v":195262,"vw":17.086385},{"c":16.89,"h":16.96,"l":16.76,"n":473,"o":16.89,"t":"2025-10-13T04:00:00Z","v":28006,"vw":16.876943},{"c":17.41,"h":17.46,"l":16.95,"n":515,"o":16.97,"t":"2025-10-14T04:00:00Z","v":26688,"vw":17.301955},{"c":17.5,"h":17.74,"l":17.42,"n":386,"o":17.57,"t":"2025-10-15T04:00:00Z","v":23431,"vw":17.538513},{"c":17.252,"h":17.66,"l":17.19,"n":474,"o":17.52,"t":"2025-10-16T04:00:00Z","v":160650,"vw":17.204289},{"c":17.7175,"h":17.7353,"l":17.42,"n":682,"o":17.49,"t":"2025-10-17T04:00:00Z","v":184884,"vw":17.680855},{"c":17.69,"h":17.878,"l":17.64,"n":474,"o":17.71,"t":"2025-10-20T04:00:00Z","v":31093,"vw":17.694451},{"c":17.5615,"h":17.79,"l":17.45,"n":319,"o":17.79,"t":"2025-10-21T04:00:00Z","v":16401,"vw":17.533316},{"c":17.7145,"h":17.88,"l":17.6607,"n":405,"o":17.8,"t":"2025-10-22T04:00:00Z","v":24100,"vw":17.795874},{"c":17.6,"h":17.6,"l":17.39,"n":349,"o":17.46,"t":"2025-10-23T04:00:00Z","v":18735,"vw":17.508489},{"c":17.41,"h":17.65,"l":17.41,"n":455,"o":17.6111,"t":"2025-10-24T04:00:00Z","v":23906,"vw":17.473429},{"c":17.5,"h":17.58,"l":17.3201,"n":609,"o":17.57,"t":"2025-10-27T04:00:00Z","v":53587,"vw":17.427431},{"c":17.1286,"h":17.36,"l":17.12,"n":437,"o":17.186,"t":"2025-10-28T04:00:00Z","v":28613,"vw":17.219719},{"c":16.3132,"h":16.9,"l":16.2894,"n":798,"o":16.9,"t":"2025-10-29T04:00:00Z","v":60664,"vw":16.422965},{"c":16.2674,"h":16.46,"l":16.2,"n":687,"o":16.35,"t":"2025-10-30T04:00:00Z","v":54664,"vw":16.315653},{"c":16.21,"h":16.255,"l":16.055,"n":608,"o":16.25,"t":"2025-10-31T04:00:00Z","v":41078,"vw":16.157222},{"c":15.91,"h":16.16,"l":15.82,"n":379,"o":16.16,"t":"2025-11-03T05:00:00Z","v":30563,"vw":15.923039},{"c":16.1,"h":16.1,"l":15.861,"n":325,"o":15.98,"t":"2025-11-04T05:00:00Z","v":15660,"vw":15.97304},{"c":16.02,"h":16.1268,"l":15.857,"n":342,"o":16.03,"t":"2025-11-05T05:00:00Z","v":44414,"vw":16.003301},{"c":15.8798,"h":16.1275,"l":15.74,"n":244,"o":15.821,"t":"2025-11-06T05:00:00Z","v":15215,"vw":15.834622},{"c":16.33,"h":16.36,"l":16.07,"n":608,"o":16.07,"t":"2025-11-07T05:00:00Z","v":88994,"vw":16.241831},{"c":16.19,"h":16.29,"l":15.98,"n":457,"o":16.15,"t":"2025-11-10T05:00:00Z","v":35549,"vw":16.118633},{"c":16.638,"h":16.7442,"l":16.441,"n":424,"o":16.5,"t":"2025-11-11T05:00:00Z","v":40960,"vw":16.576053},{"c":16.5799,"h":16.7201,"l":16.5799,"n":204,"o":16.67,"t":"2025-11-12T05:00:00Z","v":13106,"vw":16.629578},{"c":16.5837,"h":16.75,"l":16.54,"n":222,"o":16.635,"t":"2025-11-13T05:00:00Z","v":16138,"vw":16.628827},{"c":16.522,"h":16.642,"l":16.35,"n":221,"o":16.49,"t":"2025-11-14T05:00:00Z","v":22517,"vw":16.478028},{"c":16.32,"h":16.73,"l":16.3,"n":793,"o":16.73,"t":"2025-11-17T05:00:00Z","v":82010,"vw":16.396745},{"c":16.42,"h":16.82,"l":16.34,"n":677,"o":16.82,"t":"2025-11-18T05:00:00Z","v":77566,"vw":16.47619},{"c":16.21,"h":16.3596,"l":16.14,"n":684,"o":16.22,"t":"2025-11-19T05:00:00Z","v":65391,"vw":16.243944},{"c":16.4687,"h":16.56,"l":16.27,"n":680,"o":16.27,"t":"2025-11-20T05:00:00Z","v":53873,"vw":16.477314},{"c":16.75,"h":17,"l":16.6,"n":742,"o":16.657,"t":"2025-11-21T05:00:00Z","v":72238,"vw":16.74676},{"c":16.4,"h":16.72,"l":16.3714,"n":804,"o":16.72,"t":"2025-11-24T05:00:00Z","v":71275,"vw":16.472078},{"c":16.82,"h":16.85,"l":16.34,"n":611,"o":16.5701,"t":"2025-11-25T05:00:00Z","v":41875,"vw":16.777864},{"c":17.2412,"h":17.26,"l":16.93,"n":524,"o":16.93,"t":"2025-11-26T05:00:00Z","v":43105,"vw":17.189807},{"c":17.4,"h":17.4,"l":17.2,"n":501,"o":17.2,"t":"2025-11-28T05:00:00Z","v":160264,"vw":17.355653},{"c":17.33,"h":17.44,"l":17.25,"n":228,"o":17.42,"t":"2025-12-01T05:00:00Z","v":20146,"vw":17.346408},{"c":17.14,"h":17.16,"l":16.91,"n":215,"o":17.1,"t":"2025-12-02T05:00:00Z","v":14249,"vw":16.990104},{"c":17.14,"h":17.3,"l":17.13,"n":142,"o":17.3,"t":"2025-12-03T05:00:00Z","v":11683,"vw":17.208718},{"c":16.9611,"h":17.03,"l":16.8299,"n":212,"o":17.01,"t":"2025-12-04T05:00:00Z","v":12577,"vw":16.947235},{"c":16.95,"h":17.2399,"l":16.95,"n":196,"o":17.054,"t":"2025-12-05T05:00:00Z","v":25587,"vw":17.138457},{"c":16.6691,"h":16.78,"l":16.6605,"n":132,"o":16.78,"t":"2025-12-08T05:00:00Z","v":17566,"vw":16.730103},{"c":16.7583,"h":16.78,"l":16.71,"n":82,"o":16.78,"t":"2025-12-09T05:00:00Z","v":1803,"vw":16.747635},{"c":16.8492,"h":16.897,"l":16.76,"n":120,"o":16.87,"t":"2025-12-10T05:00:00Z","v":7209,"vw":16.848448},{"c":17.0994,"h":17.23,"l":17.01,"n":110,"o":17.06,"t":"2025-12-11T05:00:00Z","v":6466,"vw":17.104917},{"c":17.3801,"h":17.3801,"l":17.18,"n":135,"o":17.22,"t":"2025-12-12T05:00:00Z","v":9420,"vw":17.269189},{"c":17.4623,"h":17.53,"l":17.38,"n":121,"o":17.5,"t":"2025-12-15T05:00:00Z","v":5861,"vw":17.431682},{"c":17.33,"h":18,"l":17.26,"n":204,"o":18,"t":"2025-12-16T05:00:00Z","v":39754,"vw":17.726017},{"c":17.4567,"h":17.54,"l":17.29,"n":176,"o":17.29,"t":"2025-12-17T05:00:00Z","v":16173,"vw":17.424803},{"c":17.31,"h":17.53,"l":17.2604,"n":513,"o":17.47,"t":"2025-12-18T05:00:00Z","v":32741,"vw":17.318785},{"c":17.09,"h":17.19,"l":17.0801,"n":488,"o":17.14,"t":"2025-12-19T05:00:00Z","v":19407,"vw":17.125685},{"c":16.9238,"h":17.09,"l":16.8901,"n":387,"o":17.09,"t":"2025-12-22T05:00:00Z","v":14075,"vw":17.015791},{"c":16.7703,"h":16.91,"l":16.7119,"n":528,"o":16.86,"t":"2025-12-23T05:00:00Z","v":43118,"vw":16.783815},{"c":16.9047,"h":16.92,"l":16.75,"n":197,"o":16.75,"t":"2025-12-24T05:00:00Z","v":7807,"vw":16.887161},{"c":16.9554,"h":17.03,"l":16.8601,"n":120,"o":16.89,"t":"2025-12-26T05:00:00Z","v":3853,"vw":16.950677},{"c":16.97,"h":17.04,"l":16.93,"n":667,"o":17,"t":"2025-12-29T05:00:00Z","v":45603,"vw":16.984006},{"c":16.94,"h":17.02,"l":16.9,"n":352,"o":16.97,"t":"2025-12-30T05:00:00Z","v":8165,"vw":16.938006},{"c":16.72,"h":16.97,"l":16.71,"n":386,"o":16.97,"t":"2025-12-31T05:00:00Z","v":19449,"vw":16.761186},{"c":16.74,"h":16.83,"l":16.531,"n":636,"o":16.7,"t":"2026-01-02T05:00:00Z","v":44677,"vw":16.713094},{"c":16.58,"h":16.66,"l":16.38,"n":616,"o":16.59,"t":"2026-01-05T05:00:00Z","v":63190,"vw":16.554339},{"c":16.62,"h":17.015,"l":16.37,"n":481,"o":16.37,"t":"2026-01-06T05:00:00Z","v":46502,"vw":16.615939},{"c":16.25,"h":16.7,"l":16.25,"n":594,"o":16.7,"t":"2026-01-07T05:00:00Z","v":29424,"vw":16.31784},{"c":16.98,"h":17.122,"l":16.2753,"n":1013,"o":16.36,"t":"2026-01-08T05:00:00Z","v":76849,"vw":16.99851},{"c":17.3512,"h":17.38,"l":16.97,"n":220,"o":17.05,"t":"2026-01-09T05:00:00Z","v":47979,"vw":17.053911},{"c":17.7694,"h":17.79,"l":17.35,"n":295,"o":17.49,"t":"2026-01-12T05:00:00Z","v":28502,"vw":17.696311},{"c":18.1757,"h":18.1757,"l":17.77,"n":250,"o":17.77,"t":"2026-01-13T05:00:00Z","v":22867,"vw":17.971494},{"c":18.6421,"h":18.7051,"l":18.2,"n":284,"o":18.2,"t":"2026-01-14T05:00:00Z","v":23448,"vw":18.52199},{"c":18.703,"h":18.78,"l":18.51,"n":193,"o":18.61,"t":"2026-01-15T05:00:00Z","v":23104,"vw":18.692384},{"c":18.619,"h":18.645,"l":18.42,"n":170,"o":18.59,"t":"2026-01-16T05:00:00Z","v":11085,"vw":18.514568},{"c":18.725,"h":18.76,"l":18.29,"n":231,"o":18.47,"t":"2026-01-20T05:00:00Z","v":141010,"vw":18.6995},{"c":18.71,"h":18.76,"l":18.4201,"n":151,"o":18.62,"t":"2026-01-21T05:00:00Z","v":11216,"vw":18.61162},{"c":18.65,"h":18.765,"l":18.6,"n":227,"o":18.76,"t":"2026-01-22T05:00:00Z","v":31516,"vw":18.715775},{"c":18.9402,"h":18.9402,"l":18.71,"n":109,"o":18.71,"t":"2026-01-23T05:00:00Z","v":121989,"vw":18.916107},{"c":18.87,"h":19.11,"l":18.87,"n":163,"o":18.97,"t":"2026-01-26T05:00:00Z","v":131374,"vw":18.921098},{"c":19.0519,"h":19.06,"l":18.7,"n":132,"o":18.97,"t":"2026-01-27T05:00:00Z","v":129367,"vw":19.011478},{"c":18.66,"h":18.92,"l":18.6201,"n":149,"o":18.91,"t":"2026-01-28T05:00:00Z","v":11113,"vw":18.73071},{"c":18.56,"h":18.851,"l":18.53,"n":167,"o":18.6,"t":"2026-01-29T05:00:00Z","v":136671,"vw":18.559053},{"c":19.17,"h":19.19,"l":18.68,"n":156,"o":18.69,"t":"2026-01-30T05:00:00Z","v":14790,"vw":19.046208},{"c":19.64,"h":19.72,"l":19.1798,"n":298,"o":19.22,"t":"2026-02-02T05:00:00Z","v":30868,"vw":19.492511},{"c":20.33,"h":20.48,"l":19.51,"n":412,"o":19.54,"t":"2026-02-03T05:00:00Z","v":33798,"vw":20.19649},{"c":20.81,"h":20.91,"l":20.52,"n":444,"o":20.52,"t":"2026-02-04T05:00:00Z","v":75721,"vw":20.783839},{"c":20.7215,"h":21.18,"l":20.5701,"n":477,"o":21.18,"t":"2026-02-05T05:00:00Z","v":79305,"vw":20.874572},{"c":21.19,"h":21.2899,"l":20.76,"n":393,"o":20.76,"t":"2026-02-06T05:00:00Z","v":43991,"vw":21.179197},{"c":21,"h":21.33,"l":20.75,"n":501,"o":21.32,"t":"2026-02-09T05:00:00Z","v":69977,"vw":20.966725},{"c":20.859,"h":21.1425,"l":20.8001,"n":306,"o":20.83,"t":"2026-02-10T05:00:00Z","v":42160,"vw":20.870401},{"c":21.48,"h":21.58,"l":20.56,"n":523,"o":20.56,"t":"2026-02-11T05:00:00Z","v":84481,"vw":21.357841},{"c":21.9,"h":22.26,"l":21.4801,"n":643,"o":21.52,"t":"2026-02-12T05:00:00Z","v":66246,"vw":21.979316},{"c":21.91,"h":22.23,"l":21.53,"n":407,"o":21.82,"t":"2026-02-13T05:00:00Z","v":62247,"vw":22.029995},{"c":21.38,"h":22.18,"l":21.07,"n":1058,"o":22,"t":"2026-02-17T05:00:00Z","v":135836,"vw":21.431323},{"c":21.28,"h":21.44,"l":21.17,"n":776,"o":21.19,"t":"2026-02-18T05:00:00Z","v":84985,"vw":21.260121},{"c":21.078,"h":21.51,"l":20.93,"n":782,"o":21.28,"t":"2026-02-19T05:00:00Z","v":61540,"vw":21.100711},{"c":21.11,"h":21.14,"l":20.8601,"n":694,"o":20.93,"t":"2026-02-20T05:00:00Z","v":51766,"vw":21.063},{"c":21.63,"h":21.7599,"l":21.02,"n":624,"o":21.02,"t":"2026-02-23T05:00:00Z","v":55383,"vw":21.370109},{"c":22.07,"h":22.07,"l":21.74,"n":560,"o":21.74,"t":"2026-02-24T05:00:00Z","v":35213,"vw":21.906308},{"c":21.64,"h":22,"l":21.4,"n":959,"o":22,"t":"2026-02-25T05:00:00Z","v":92430,"vw":21.723778},{"c":21.607,"h":22.02,"l":21.4409,"n":826,"o":21.84,"t":"2026-02-26T05:00:00Z","v":52622,"vw":21.573672},{"c":22.17,"h":22.22,"l":21.64,"n":626,"o":21.71,"t":"2026-02-27T05:00:00Z","v":35701,"vw":22.031765},{"c":21.55,"h":22.17,"l":21.5,"n":937,"o":22.17,"t":"2026-03-02T05:00:00Z","v":60594,"vw":21.678753},{"c":21.11,"h":21.38,"l":20.77,"n":1025,"o":21.27,"t":"2026-03-03T05:00:00Z","v":108945,"vw":21.062863},{"c":20.82,"h":21.03,"l":20.65,"n":700,"o":21.03,"t":"2026-03-04T05:00:00Z","v":52402,"vw":20.827173},{"c":19.91,"h":20.48,"l":19.76,"n":907,"o":20.48,"t":"2026-03-05T05:00:00Z","v":85789,"vw":20.002308},{"c":20.03,"h":20.09,"l":19.55,"n":989,"o":19.56,"t":"2026-03-06T05:00:00Z","v":211593,"vw":20.007426},{"c":20.12,"h":20.24,"l":19.59,"n":1225,"o":19.84,"t":"2026-03-09T04:00:00Z","v":262462,"vw":20.060308},{"c":20.08,"h":20.38,"l":19.68,"n":690,"o":19.9188,"t":"2026-03-10T04:00:00Z","v":51722,"vw":20.106888},{"c":19.48,"h":19.76,"l":19.34,"n":441,"o":19.76,"t":"2026-03-11T04:00:00Z","v":25200,"vw":19.532575},{"c":19.34,"h":19.67,"l":19.1856,"n":358,"o":19.24,"t":"2026-03-12T04:00:00Z","v":18813,"vw":19.419694},{"c":19.594,"h":19.72,"l":19.523,"n":202,"o":19.58,"t":"2026-03-13T04:00:00Z","v":13878,"vw":19.619559},{"c":19.67,"h":19.88,"l":19.64,"n":384,"o":19.82,"t":"2026-03-16T04:00:00Z","v":42006,"vw":19.709779},{"c":19.558,"h":19.97,"l":19.5215,"n":373,"o":19.79,"t":"2026-03-17T04:00:00Z","v":24529,"vw":19.604386},{"c":18.61,"h":19.34,"l":18.6,"n":834,"o":19.34,"t":"2026-03-18T04:00:00Z","v":52238,"vw":18.727125},{"c":18.31,"h":18.57,"l":18.2492,"n":1057,"o":18.57,"t":"2026-03-19T04:00:00Z","v":111694,"vw":18.373129},{"c":17.97,"h":18.37,"l":17.9,"n":1184,"o":18.37,"t":"2026-03-20T04:00:00Z","v":130282,"vw":18.031683},{"c":18.11,"h":18.4003,"l":18.11,"n":1084,"o":18.16,"t":"2026-03-23T04:00:00Z","v":100330,"vw":18.170165},{"c":18.07,"h":18.45,"l":17.89,"n":698,"o":17.89,"t":"2026-03-24T04:00:00Z","v":48250,"vw":18.105961},{"c":18.22,"h":18.3,"l":17.79,"n":953,"o":18.3,"t":"2026-03-25T04:00:00Z","v":117817,"vw":18.215573},{"c":18.06,"h":18.4309,"l":18,"n":716,"o":18.19,"t":"2026-03-26T04:00:00Z","v":48559,"vw":18.072125},{"c":18.26,"h":18.5569,"l":18.19,"n":961,"o":18.33,"t":"2026-03-27T04:00:00Z","v":91288,"vw":18.259485},{"c":18.32,"h":18.59,"l":18.29,"n":222,"o":18.375,"t":"2026-03-30T04:00:00Z","v":21499,"vw":18.446967},{"c":18.43,"h":18.49,"l":17.66,"n":1352,"o":18.49,"t":"2026-03-31T04:00:00Z","v":173670,"vw":18.311254},{"c":18.2,"h":18.33,"l":17.94,"n":652,"o":18.08,"t":"2026-04-01T04:00:00Z","v":47246,"vw":18.191187},{"c":18.3564,"h":18.66,"l":18.1,"n":555,"o":18.66,"t":"2026-04-02T04:00:00Z","v":41575,"vw":18.26705},{"c":18.68,"h":18.7,"l":18.1564,"n":892,"o":18.54,"t":"2026-04-06T04:00:00Z","v":113449,"vw":18.648706},{"c":18.077,"h":18.49,"l":18,"n":1042,"o":18.485,"t":"2026-04-07T04:00:00Z","v":143318,"vw":18.101359},{"c":18.75,"h":18.75,"l":18.045,"n":961,"o":18.045,"t":"2026-04-08T04:00:00Z","v":80014,"vw":18.632651},{"c":19.01,"h":19.09,"l":18.73,"n":737,"o":18.76,"t":"2026-04-09T04:00:00Z","v":104241,"vw":19.00026},{"c":18.51,"h":18.94,"l":18.43,"n":739,"o":18.94,"t":"2026-04-10T04:00:00Z","v":99112,"vw":18.504637},{"c":18.18,"h":19.19,"l":17.9499,"n":899,"o":18.26,"t":"2026-04-13T04:00:00Z","v":104664,"vw":18.170106},{"c":18.1165,"h":18.2,"l":17.8903,"n":581,"o":18.02,"t":"2026-04-14T04:00:00Z","v":42914,"vw":18.084291},{"c":17.91,"h":18.03,"l":17.63,"n":804,"o":17.99,"t":"2026-04-15T04:00:00Z","v":54304,"vw":17.910023},{"c":18.09,"h":18.19,"l":17.924,"n":615,"o":17.924,"t":"2026-04-16T04:00:00Z","v":153291,"vw":18.037609},{"c":18.53,"h":18.555,"l":18,"n":877,"o":18.17,"t":"2026-04-17T04:00:00Z","v":111020,"vw":18.497419},{"c":18.51,"h":18.7318,"l":18.37,"n":623,"o":18.59,"t":"2026-04-20T04:00:00Z","v":71951,"vw":18.475744},{"c":18.22,"h":18.59,"l":18.14,"n":406,"o":18.43,"t":"2026-04-21T04:00:00Z","v":46462,"vw":18.25989},{"c":18.37,"h":18.53,"l":18.3086,"n":264,"o":18.3363,"t":"2026-04-22T04:00:00Z","v":16020,"vw":18.388743},{"c":18.954,"h":19.05,"l":18.735,"n":567,"o":18.74,"t":"2026-04-23T04:00:00Z","v":216418,"vw":18.882951},{"c":18.859,"h":19.12,"l":18.74,"n":161,"o":18.925,"t":"2026-04-24T04:00:00Z","v":179193,"vw":18.884409},{"c":18.4967,"h":18.9,"l":18.42,"n":171,"o":18.9,"t":"2026-04-27T04:00:00Z","v":18812,"vw":18.587213},{"c":18.7746,"h":18.93,"l":18.58,"n":165,"o":18.67,"t":"2026-04-28T04:00:00Z","v":13717,"vw":18.707033},{"c":18.6838,"h":18.77,"l":18.54,"n":135,"o":18.76,"t":"2026-04-29T04:00:00Z","v":12749,"vw":18.665004},{"c":19.3,"h":19.3999,"l":19.07,"n":271,"o":19.15,"t":"2026-04-30T04:00:00Z","v":49275,"vw":19.278003},{"c":19.2498,"h":19.63,"l":19.04,"n":156,"o":19.57,"t":"2026-05-01T04:00:00Z","v":23562,"vw":19.356734},{"c":18.9825,"h":19.2201,"l":18.76,"n":176,"o":19.18,"t":"2026-05-04T04:00:00Z","v":25790,"vw":18.901016},{"c":19.1782,"h":19.29,"l":18.8919,"n":143,"o":19.1,"t":"2026-05-05T04:00:00Z","v":17110,"vw":19.050049},{"c":19.22,"h":19.3855,"l":19.13,"n":107,"o":19.2721,"t":"2026-05-06T04:00:00Z","v":19634,"vw":19.292694},{"c":19.1748,"h":19.27,"l":18.735,"n":171,"o":19.24,"t":"2026-05-07T04:00:00Z","v":25203,"vw":19.03763},{"c":19.19,"h":19.5,"l":19.19,"n":109,"o":19.27,"t":"2026-05-08T04:00:00Z","v":6148,"vw":19.364704},{"c":18.8067,"h":19.14,"l":18.6,"n":190,"o":19.14,"t":"2026-05-11T04:00:00Z","v":13290,"vw":18.795232},{"c":19.3356,"h":19.535,"l":18.9,"n":177,"o":18.9,"t":"2026-05-12T04:00:00Z","v":14458,"vw":19.395218},{"c":19.43,"h":19.66,"l":18.9461,"n":121,"o":19.25,"t":"2026-05-13T04:00:00Z","v":7652,"vw":19.327845},{"c":19.5596,"h":19.6994,"l":19.5,"n":122,"o":19.5,"t":"2026-05-14T04:00:00Z","v":9265,"vw":19.616961},{"c":19.49,"h":19.9,"l":19.377,"n":216,"o":19.9,"t":"2026-05-15T04:00:00Z","v":35933,"vw":19.456707},{"c":20.0002,"h":20.005,"l":19.43,"n":303,"o":19.43,"t":"2026-05-18T04:00:00Z","v":40375,"vw":19.683383},{"c":20.12,"h":20.3699,"l":19.725,"n":142,"o":20.04,"t":"2026-05-19T04:00:00Z","v":11870,"vw":20.085669},{"c":19.86,"h":20.09,"l":19.4951,"n":133,"o":19.76,"t":"2026-05-20T04:00:00Z","v":6805,"vw":19.818699},{"c":19.41,"h":19.41,"l":19.0101,"n":194,"o":19.4,"t":"2026-05-21T04:00:00Z","v":18106,"vw":19.319583},{"c":19.4751,"h":19.8594,"l":19.39,"n":99,"o":19.51,"t":"2026-05-22T04:00:00Z","v":6077,"vw":19.454197},{"c":18.98,"h":19.62,"l":18.89,"n":1161,"o":19.45,"t":"2026-05-26T04:00:00Z","v":165051,"vw":19.039765},{"c":19.31,"h":19.5,"l":18.96,"n":843,"o":18.96,"t":"2026-05-27T04:00:00Z","v":93120,"vw":19.338204},{"c":19.32,"h":19.49,"l":19.09,"n":445,"o":19.38,"t":"2026-05-28T04:00:00Z","v":14977,"vw":19.276128},{"c":18.65,"h":18.99,"l":17.99,"n":947,"o":18.94,"t":"2026-05-29T04:00:00Z","v":115802,"vw":18.67017},{"c":18.22,"h":18.395,"l":18,"n":618,"o":18.3,"t":"2026-06-01T04:00:00Z","v":107699,"vw":18.118388},{"c":18.14,"h":18.31,"l":17.97,"n":668,"o":18.04,"t":"2026-06-02T04:00:00Z","v":109493,"vw":18.151728},{"c":18.27,"h":18.4595,"l":17.7724,"n":581,"o":18.2,"t":"2026-06-03T04:00:00Z","v":45627,"vw":18.289018},{"c":18.23,"h":18.9,"l":17.9664,"n":895,"o":18.9,"t":"2026-06-04T04:00:00Z","v":107340,"vw":18.295571},{"c":18.75,"h":19.185,"l":18.28,"n":1044,"o":18.28,"t":"2026-06-05T04:00:00Z","v":238456,"vw":18.835734},{"c":18.58,"h":18.82,"l":18.5,"n":216,"o":18.72,"t":"2026-06-08T04:00:00Z","v":26314,"vw":18.679689},{"c":19.0239,"h":19.3399,"l":18.66,"n":337,"o":18.66,"t":"2026-06-09T04:00:00Z","v":40757,"vw":19.027536},{"c":19.7209,"h":19.77,"l":19.2308,"n":343,"o":19.37,"t":"2026-06-10T04:00:00Z","v":45153,"vw":19.579324},{"c":19.6,"h":19.91,"l":19.47,"n":394,"o":19.76,"t":"2026-06-11T04:00:00Z","v":70133,"vw":19.719703},{"c":19.8122,"h":19.8122,"l":19.5402,"n":151,"o":19.58,"t":"2026-06-12T04:00:00Z","v":20214,"vw":19.64789},{"c":19.6762,"h":19.9,"l":19.0091,"n":530,"o":19.52,"t":"2026-06-15T04:00:00Z","v":38754,"vw":19.666366},{"c":19.7497,"h":20.1199,"l":19.65,"n":528,"o":19.65,"t":"2026-06-16T04:00:00Z","v":28197,"vw":19.743901},{"c":18.7939,"h":19.48,"l":18.7,"n":990,"o":19.48,"t":"2026-06-17T04:00:00Z","v":101348,"vw":18.899926},{"c":18.704,"h":18.89,"l":18.55,"n":860,"o":18.71,"t":"2026-06-18T04:00:00Z","v":116171,"vw":18.67891},{"c":18.37,"h":18.76,"l":18.32,"n":659,"o":18.57,"t":"2026-06-22T04:00:00Z","v":65283,"vw":18.518561},{"c":19.13,"h":19.2,"l":18.8,"n":1083,"o":19.0381,"t":"2026-06-23T04:00:00Z","v":193014,"vw":19.046677},{"c":19.24,"h":19.4773,"l":19.09,"n":780,"o":19.2235,"t":"2026-06-24T04:00:00Z","v":96280,"vw":19.327868},{"c":19.1169,"h":19.5093,"l":19.03,"n":648,"o":19.19,"t":"2026-06-25T04:00:00Z","v":56912,"vw":19.158572},{"c":19.4965,"h":19.6567,"l":19.2,"n":740,"o":19.465,"t":"2026-06-26T04:00:00Z","v":78508,"vw":19.505309},{"c":19.32,"h":19.6,"l":19.075,"n":1156,"o":19.49,"t":"2026-06-29T04:00:00Z","v":78610,"vw":19.288927},{"c":18.61,"h":19.5999,"l":18.56,"n":662,"o":19.45,"t":"2026-06-30T04:00:00Z","v":75751,"vw":18.750918},{"c":18.81,"h":18.81,"l":18.4857,"n":583,"o":18.62,"t":"2026-07-01T04:00:00Z","v":72196,"vw":18.651902},{"c":19.46,"h":19.6,"l":19.04,"n":761,"o":19.04,"t":"2026-07-02T04:00:00Z","v":97497,"vw":19.433276},{"c":19.02,"h":19.485,"l":18.7,"n":601,"o":19.3,"t":"2026-07-06T04:00:00Z","v":74779,"vw":19.045242},{"c":19.35,"h":19.91,"l":19.22,"n":299,"o":19.5,"t":"2026-07-07T04:00:00Z","v":31259,"vw":19.613591},{"c":19.2307,"h":19.67,"l":19.2101,"n":151,"o":19.67,"t":"2026-07-08T04:00:00Z","v":14453,"vw":19.341963},{"c":18.6363,"h":18.9129,"l":18.6001,"n":180,"o":18.7,"t":"2026-07-09T04:00:00Z","v":20575,"vw":18.733556},{"c":19.0247,"h":19.08,"l":18.6842,"n":112,"o":18.72,"t":"2026-07-10T04:00:00Z","v":13033,"vw":18.881163},{"c":19.3439,"h":19.5384,"l":19.24,"n":125,"o":19.34,"t":"2026-07-13T04:00:00Z","v":9405,"vw":19.266051},{"c":18.7712,"h":19.4199,"l":18.76,"n":138,"o":19.39,"t":"2026-07-14T04:00:00Z","v":41022,"vw":18.93247},{"c":18.6617,"h":19.0039,"l":18.61,"n":418,"o":18.73,"t":"2026-07-15T04:00:00Z","v":21017,"vw":18.75878},{"c":19.81,"h":19.9,"l":19.3301,"n":554,"o":19.5,"t":"2026-07-16T04:00:00Z","v":32966,"vw":19.670287},{"c":19.5553,"h":20.54,"l":19.3,"n":286,"o":20.22,"t":"2026-07-17T04:00:00Z","v":32414,"vw":19.956252},{"c":19.3549,"h":19.66,"l":19.2243,"n":163,"o":19.52,"t":"2026-07-20T04:00:00Z","v":130460,"vw":19.409492},{"c":18.95,"h":19.24,"l":18.91,"n":227,"o":19.05,"t":"2026-07-21T04:00:00Z","v":12684,"vw":19.052704},{"c":19.1324,"h":19.19,"l":19.1,"n":95,"o":19.19,"t":"2026-07-22T04:00:00Z","v":6101,"vw":19.150681},{"c":18.5667,"h":18.77,"l":18.3914,"n":185,"o":18.7,"t":"2026-07-23T04:00:00Z","v":5991,"vw":18.58106},{"c":18.9684,"h":18.9684,"l":18.6601,"n":76,"o":18.78,"t":"2026-07-24T04:00:00Z","v":1464,"vw":18.810979},{"c":19.52,"h":19.593,"l":19.21,"n":142,"o":19.23,"t":"2026-07-27T04:00:00Z","v":7500,"vw":19.478049},{"c":20.3389,"h":21.0597,"l":20.0001,"n":273,"o":20.38,"t":"2026-07-28T04:00:00Z","v":140460,"vw":20.660837},{"c":20.39,"h":20.6027,"l":19.9693,"n":190,"o":20.21,"t":"2026-07-29T04:00:00Z","v":10591,"vw":20.377036},{"c":19.58,"h":19.6994,"l":19.4,"n":253,"o":19.6994,"t":"2026-07-30T04:00:00Z","v":154062,"vw":19.429064},{"c":19.3979,"h":19.5038,"l":19.05,"n":185,"o":19.44,"t":"2026-07-31T04:00:00Z","v":135930,"vw":19.38647},{"c":19.33,"h":19.97,"l":19.24,"n":394,"o":19.84,"t":"2026-08-03T04:00:00Z","v":49976,"vw":19.607717},{"c":19.54,"h":19.54,"l":18.9099,"n":174,"o":19.06,"t":"2026-08-04T04:00:00Z","v":15481,"vw":19.358915},{"c":19.49,"h":19.72,"l":19.23,"n":574,"o":19.72,"t":"2026-08-05T04:00:00Z","v":66493,"vw":19.385578},{"c":19.36,"h":19.76,"l":19.25,"n":414,"o":19.76,"t":"2026-08-06T04:00:00Z","v":18987,"vw":19.305747},{"c":19.3602,"h":19.405,"l":19.05,"n":198,"o":19.05,"t":"2026-08-07T04:00:00Z","v":8858,"vw":19.370005},{"c":19.2305,"h":19.2547,"l":19.0627,"n":224,"o":19.18,"t":"2026-08-10T04:00:00Z","v":45951,"vw":19.16767},{"c":19.2,"h":19.29,"l":19.11,"n":87,"o":19.26,"t":"2026-08-11T04:00:00Z","v":7713,"vw":19.209082},{"c":19.34,"h":19.34,"l":18.93,"n":122,"o":18.93,"t":"2026-08-12T04:00:00Z","v":8532,"vw":19.154121},{"c":19.76,"h":19.86,"l":19.6,"n":160,"o":19.64,"t":"2026-08-13T04:00:00Z","v":19810,"vw":19.72115},{"c":19.7707,"h":19.84,"l":19.69,"n":109,"o":19.69,"t":"2026-08-14T04:00:00Z","v":5057,"vw":19.757739},{"c":19.11,"h":19.58,"l":19.11,"n":180,"o":19.58,"t":"2026-08-17T04:00:00Z","v":10269,"vw":19.20411},{"c":19.5306,"h":19.8,"l":19.39,"n":143,"o":19.41,"t":"2026-08-18T04:00:00Z","v":4970,"vw":19.584772},{"c":19.9631,"h":20.1586,"l":19.86,"n":213,"o":19.86,"t":"2026-08-19T04:00:00Z","v":16576,"vw":20.071803},{"c":19.4147,"h":19.69,"l":19.34,"n":177,"o":19.59,"t":"2026-08-20T04:00:00Z","v":11353,"vw":19.502748},{"c":19.65,"h":19.71,"l":19.56,"n":96,"o":19.56,"t":"2026-08-21T04:00:00Z","v":5700,"vw":19.620925},{"c":20.375,"h":20.375,"l":19.79,"n":217,"o":19.79,"t":"2026-08-24T04:00:00Z","v":15730,"vw":20.239438},{"c":19.9418,"h":20.125,"l":19.83,"n":753,"o":20.12,"t":"2026-08-25T04:00:00Z","v":40215,"vw":19.957765},{"c":19.8593,"h":20.03,"l":19.8315,"n":382,"o":19.9199,"t":"2026-08-26T04:00:00Z","v":24458,"vw":19.929848},{"c":19.2624,"h":19.4699,"l":19.24,"n":619,"o":19.4398,"t":"2026-08-27T04:00:00Z","v":24185,"vw":19.299475},{"c":19.45,"h":19.4856,"l":19.32,"n":756,"o":19.39,"t":"2026-08-28T04:00:00Z","v":42272,"vw":19.398486},{"c":19.1983,"h":19.294,"l":19.1704,"n":233,"o":19.294,"t":"2026-08-31T04:00:00Z","v":8144,"vw":19.240544},{"c":19.3642,"h":19.6899,"l":19.2709,"n":207,"o":19.53,"t":"2026-09-01T04:00:00Z","v":8401,"vw":19.487927},{"c":19.44,"h":19.49,"l":19.34,"n":68,"o":19.34,"t":"2026-09-02T04:00:00Z","v":2324,"vw":19.461471},{"c":19.3291,"h":19.46,"l":19.195,"n":386,"o":19.23,"t":"2026-09-03T04:00:00Z","v":27032,"vw":19.381657},{"c":19.03,"h":19.27,"l":19.015,"n":966,"o":19.08,"t":"2026-09-04T04:00:00Z","v":149620,"vw":19.06783},{"c":18.8,"h":19.03,"l":18.6101,"n":1038,"o":18.76,"t":"2026-09-08T04:00:00Z","v":116166,"vw":18.779049},{"c":18.33,"h":18.5,"l":18.21,"n":909,"o":18.5,"t":"2026-09-09T04:00:00Z","v":75484,"vw":18.264146},{"c":18.312,"h":18.6299,"l":18.09,"n":836,"o":18.6299,"t":"2026-09-10T04:00:00Z","v":163234,"vw":18.319283},{"c":18.43,"h":18.54,"l":18.32,"n":109,"o":18.46,"t":"2026-09-11T04:00:00Z","v":10432,"vw":18.447132},{"c":18.9297,"h":19.09,"l":18.85,"n":223,"o":19.0601,"t":"2026-09-14T04:00:00Z","v":11973,"vw":18.956847},{"c":18.5824,"h":18.715,"l":18.58,"n":159,"o":18.71,"t":"2026-09-15T04:00:00Z","v":7359,"vw":18.6701},{"c":18.4761,"h":18.6,"l":18.371,"n":63,"o":18.5798,"t":"2026-09-16T04:00:00Z","v":4373,"vw":18.539487},{"c":18.4985,"h":18.7499,"l":18.31,"n":138,"o":18.44,"t":"2026-09-17T04:00:00Z","v":11067,"vw":18.439633},{"c":18.2137,"h":18.31,"l":18.2137,"n":121,"o":18.3,"t":"2026-09-18T04:00:00Z","v":6449,"vw":18.270208},{"c":18.0111,"h":18.24,"l":17.95,"n":350,"o":18.24,"t":"2026-09-21T04:00:00Z","v":32017,"vw":18.122607},{"c":18.3697,"h":18.42,"l":18.21,"n":206,"o":18.29,"t":"2026-09-22T04:00:00Z","v":15490,"vw":18.352354},{"c":18.1249,"h":18.345,"l":18.08,"n":110,"o":18.3305,"t":"2026-09-23T04:00:00Z","v":7544,"vw":18.168312},{"c":17.8659,"h":18.4064,"l":17.8659,"n":168,"o":18.4,"t":"2026-09-24T04:00:00Z","v":19669,"vw":18.252022},{"c":17.97,"h":18,"l":17.69,"n":171,"o":17.69,"t":"2026-09-25T04:00:00Z","v":12295,"vw":17.828737},{"c":18.0796,"h":18.1,"l":17.79,"n":222,"o":18.01,"t":"2026-09-28T04:00:00Z","v":9343,"vw":18.024994},{"c":17.86,"h":17.97,"l":17.7499,"n":153,"o":17.97,"t":"2026-09-29T04:00:00Z","v":8732,"vw":17.829706},{"c":17.3798,"h":17.831,"l":17.3798,"n":129,"o":17.831,"t":"2026-09-30T04:00:00Z","v":7382,"vw":17.683484},{"c":17.17,"h":17.28,"l":17.14,"n":218,"o":17.28,"t":"2026-10-01T04:00:00Z","v":11313,"vw":17.237339},{"c":17.3003,"h":17.3099,"l":17.16,"n":175,"o":17.25,"t":"2026-10-02T04:00:00Z","v":4795,"vw":17.245926},{"c":17.45,"h":17.49,"l":17.1072,"n":237,"o":17.26,"t":"2026-10-05T04:00:00Z","v":20211,"vw":17.294749},{"c":17.8183,"h":17.82,"l":17.41,"n":97,"o":17.41,"t":"2026-10-06T04:00:00Z","v":11050,"vw":17.788645},{"c":17.788,"h":18.05,"l":17.78,"n":209,"o":17.96,"t":"2026-10-07T04:00:00Z","v":26198,"vw":17.941406},{"c":18.62,"h":18.62,"l":17.9636,"n":262,"o":18.06,"t":"2026-10-08T04:00:00Z","v":17218,"vw":18.407172},{"c":18.492,"h":18.62,"l":18.385,"n":117,"o":18.62,"t":"2026-10-09T04:00:00Z","v":8008,"vw":18.466868},{"c":18.9125,"h":18.93,"l":18.58,"n":178,"o":18.58,"t":"2026-10-12T04:00:00Z","v":13494,"vw":18.779696},{"c":18.8386,"h":19.27,"l":18.8386,"n":113,"o":19.27,"t":"2026-10-13T04:00:00Z","v":11319,"vw":18.9368},{"c":19.68,"h":19.85,"l":19.02,"n":245,"o":19.02,"t":"2026-10-14T04:00:00Z","v":27687,"vw":19.436788},{"c":20,"h":20.76,"l":19.93,"n":403,"o":20.44,"t":"2026-10-15T04:00:00Z","v":41147,"vw":20.358272},{"c":20.3878,"h":20.5,"l":20.23,"n":424,"o":20.26,"t":"2026-10-16T04:00:00Z","v":37621,"vw":20.389863},{"c":20.2116,"h":20.33,"l":19.94,"n":154,"o":19.94,"t":"2026-10-19T04:00:00Z","v":17444,"vw":20.221942},{"c":20.4163,"h":20.68,"l":20.3409,"n":157,"o":20.68,"t":"2026-10-20T04:00:00Z","v":6738,"vw":20.458232},{"c":20.1625,"h":20.25,"l":20.07,"n":243,"o":20.225,"t":"2026-10-21T04:00:00Z","v":32222,"vw":20.17034},{"c":21.4402,"h":21.45,"l":20.59,"n":420,"o":20.59,"t":"2026-10-22T04:00:00Z","v":43373,"vw":21.29345}],"volatilityBars":[{"c":18.21,"h":18.29,"l":18.21,"n":9,"o":18.29,"t":"2026-09-22T13:30:00Z","v":1989,"vw":18.222559},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-09-22T13:45:00Z","v":150,"vw":18.23},{"c":18.3,"h":18.3,"l":18.235,"n":3,"o":18.235,"t":"2026-09-22T14:00:00Z","v":1638,"vw":18.29456},{"c":18.405,"h":18.405,"l":18.39,"n":20,"o":18.39,"t":"2026-09-22T16:00:00Z","v":1751,"vw":18.397333},{"c":18.36,"h":18.38,"l":18.36,"n":5,"o":18.38,"t":"2026-09-22T16:15:00Z","v":2130,"vw":18.369447},{"c":18.39,"h":18.39,"l":18.37,"n":2,"o":18.37,"t":"2026-09-22T16:30:00Z","v":200,"vw":18.38},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-09-22T17:15:00Z","v":100,"vw":18.39},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-09-22T17:30:00Z","v":146,"vw":18.41},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-09-22T17:45:00Z","v":204,"vw":18.39},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-09-22T18:00:00Z","v":100,"vw":18.42},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-09-22T18:15:00Z","v":1450,"vw":18.38},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-09-22T18:30:00Z","v":165,"vw":18.36},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-09-22T19:15:00Z","v":145,"vw":18.4},{"c":18.4,"h":18.41,"l":18.3721,"n":73,"o":18.4,"t":"2026-09-22T19:45:00Z","v":4273,"vw":18.39857},{"c":18.345,"h":18.345,"l":18.3305,"n":3,"o":18.3305,"t":"2026-09-23T14:15:00Z","v":1666,"vw":18.343555},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-09-23T16:15:00Z","v":100,"vw":18.08},{"c":18.135,"h":18.135,"l":18.135,"n":1,"o":18.135,"t":"2026-09-23T16:30:00Z","v":750,"vw":18.135},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-09-23T18:00:00Z","v":100,"vw":18.14},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-09-23T18:15:00Z","v":246,"vw":18.1},{"c":18.0901,"h":18.0901,"l":18.09,"n":3,"o":18.09,"t":"2026-09-23T18:45:00Z","v":1075,"vw":18.09005},{"c":18.125,"h":18.1337,"l":18.1,"n":16,"o":18.1204,"t":"2026-09-23T19:45:00Z","v":2865,"vw":18.113852},{"c":18.3401,"h":18.4,"l":18.29,"n":12,"o":18.4,"t":"2026-09-24T13:30:00Z","v":3131,"vw":18.32717},{"c":18.4064,"h":18.4064,"l":18.365,"n":22,"o":18.375,"t":"2026-09-24T13:45:00Z","v":4304,"vw":18.372998},{"c":18.3722,"h":18.3722,"l":18.37,"n":6,"o":18.37,"t":"2026-09-24T14:00:00Z","v":3001,"vw":18.371297},{"c":18.1999,"h":18.2,"l":18.14,"n":15,"o":18.16,"t":"2026-09-24T15:00:00Z","v":4935,"vw":18.185664},{"c":18.13,"h":18.16,"l":18.13,"n":5,"o":18.16,"t":"2026-09-24T15:15:00Z","v":479,"vw":18.14118},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-09-24T16:30:00Z","v":250,"vw":18.1},{"c":18.05,"h":18.06,"l":18.05,"n":10,"o":18.06,"t":"2026-09-24T17:00:00Z","v":900,"vw":18.05125},{"c":18.035,"h":18.035,"l":18.03,"n":4,"o":18.03,"t":"2026-09-24T18:00:00Z","v":417,"vw":18.031663},{"c":17.89,"h":17.9,"l":17.89,"n":9,"o":17.9,"t":"2026-09-24T19:45:00Z","v":1214,"vw":17.894967},{"c":17.735,"h":17.735,"l":17.69,"n":9,"o":17.69,"t":"2026-09-25T13:30:00Z","v":2297,"vw":17.695563},{"c":17.795,"h":17.84,"l":17.79,"n":7,"o":17.79,"t":"2026-09-25T13:45:00Z","v":4053,"vw":17.814786},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-25T15:15:00Z","v":100,"vw":17.79},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-09-25T16:00:00Z","v":370,"vw":17.84},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-09-25T16:15:00Z","v":281,"vw":17.87},{"c":17.88,"h":17.88,"l":17.88,"n":5,"o":17.88,"t":"2026-09-25T18:30:00Z","v":400,"vw":17.88},{"c":17.9298,"h":17.9298,"l":17.9298,"n":3,"o":17.9298,"t":"2026-09-25T19:15:00Z","v":121,"vw":17.9298},{"c":17.96,"h":17.96,"l":17.95,"n":8,"o":17.95,"t":"2026-09-25T19:30:00Z","v":1647,"vw":17.95625},{"c":17.99,"h":18,"l":17.98,"n":27,"o":18,"t":"2026-09-25T19:45:00Z","v":755,"vw":17.988141},{"c":17.97,"h":17.97,"l":17.97,"n":3,"o":17.97,"t":"2026-09-25T20:00:00Z","v":185,"vw":17.97},{"c":17.87,"h":18.01,"l":17.79,"n":15,"o":18.01,"t":"2026-09-28T13:30:00Z","v":1712,"vw":17.850405},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-09-28T13:45:00Z","v":276,"vw":18.05},{"c":18.0801,"h":18.0801,"l":17.97,"n":4,"o":17.97,"t":"2026-09-28T14:00:00Z","v":1018,"vw":18.068401},{"c":18.0401,"h":18.0401,"l":18.04,"n":5,"o":18.04,"t":"2026-09-28T16:45:00Z","v":817,"vw":18.04005},{"c":18.04,"h":18.05,"l":18.04,"n":4,"o":18.05,"t":"2026-09-28T17:00:00Z","v":360,"vw":18.043333},{"c":18.08,"h":18.1,"l":18.08,"n":39,"o":18.1,"t":"2026-09-28T19:45:00Z","v":3971,"vw":18.084716},{"c":17.78,"h":17.97,"l":17.78,"n":9,"o":17.97,"t":"2026-09-29T13:30:00Z","v":509,"vw":17.88488},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-09-29T14:00:00Z","v":100,"vw":17.82},{"c":17.775,"h":17.775,"l":17.775,"n":4,"o":17.775,"t":"2026-09-29T14:15:00Z","v":1028,"vw":17.775},{"c":17.76,"h":17.76,"l":17.76,"n":8,"o":17.76,"t":"2026-09-29T16:00:00Z","v":575,"vw":17.76},{"c":17.76,"h":17.76,"l":17.7499,"n":4,"o":17.75,"t":"2026-09-29T17:00:00Z","v":1038,"vw":17.758062},{"c":17.86,"h":17.89,"l":17.86,"n":22,"o":17.87,"t":"2026-09-29T18:30:00Z","v":2133,"vw":17.872833},{"c":17.8399,"h":17.84,"l":17.8399,"n":4,"o":17.84,"t":"2026-09-29T18:45:00Z","v":400,"vw":17.83995},{"c":17.86,"h":17.86,"l":17.8302,"n":29,"o":17.8302,"t":"2026-09-29T19:45:00Z","v":2290,"vw":17.844869},{"c":17.831,"h":17.831,"l":17.831,"n":2,"o":17.831,"t":"2026-09-30T14:15:00Z","v":409,"vw":17.831},{"c":17.79,"h":17.79,"l":17.79,"n":19,"o":17.79,"t":"2026-09-30T14:30:00Z","v":1201,"vw":17.79},{"c":17.8,"h":17.81,"l":17.8,"n":2,"o":17.81,"t":"2026-09-30T14:45:00Z","v":1975,"vw":17.800506},{"c":17.66,"h":17.66,"l":17.65,"n":3,"o":17.65,"t":"2026-09-30T16:30:00Z","v":717,"vw":17.6534},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-09-30T17:15:00Z","v":156,"vw":17.65},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-09-30T17:30:00Z","v":169,"vw":17.66},{"c":17.6202,"h":17.6384,"l":17.6202,"n":6,"o":17.6384,"t":"2026-09-30T17:45:00Z","v":459,"vw":17.625991},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-09-30T18:00:00Z","v":200,"vw":17.57},{"c":17.4999,"h":17.5,"l":17.4999,"n":6,"o":17.5,"t":"2026-09-30T18:15:00Z","v":677,"vw":17.499951},{"c":17.3999,"h":17.3999,"l":17.3801,"n":7,"o":17.39,"t":"2026-09-30T19:45:00Z","v":750,"vw":17.392512},{"c":17.22,"h":17.28,"l":17.22,"n":9,"o":17.28,"t":"2026-10-01T13:30:00Z","v":2434,"vw":17.255217},{"c":17.16,"h":17.16,"l":17.16,"n":5,"o":17.16,"t":"2026-10-01T13:45:00Z","v":287,"vw":17.16},{"c":17.14,"h":17.14,"l":17.14,"n":3,"o":17.14,"t":"2026-10-01T14:45:00Z","v":300,"vw":17.14},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-01T16:00:00Z","v":500,"vw":17.25},{"c":17.24,"h":17.25,"l":17.235,"n":9,"o":17.235,"t":"2026-10-01T17:15:00Z","v":1159,"vw":17.240097},{"c":17.24,"h":17.25,"l":17.21,"n":15,"o":17.2464,"t":"2026-10-01T17:45:00Z","v":1935,"vw":17.237314},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-01T18:00:00Z","v":191,"vw":17.27},{"c":17.23,"h":17.24,"l":17.23,"n":3,"o":17.24,"t":"2026-10-01T18:30:00Z","v":382,"vw":17.235236},{"c":17.2654,"h":17.27,"l":17.2654,"n":5,"o":17.27,"t":"2026-10-01T19:15:00Z","v":585,"vw":17.266579},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-01T19:30:00Z","v":233,"vw":17.21},{"c":17.21,"h":17.2692,"l":17.21,"n":68,"o":17.26,"t":"2026-10-01T19:45:00Z","v":1928,"vw":17.245867},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-01T20:00:00Z","v":407,"vw":17.17},{"c":17.28,"h":17.28,"l":17.25,"n":2,"o":17.25,"t":"2026-10-02T13:30:00Z","v":250,"vw":17.262},{"c":17.16,"h":17.16,"l":17.16,"n":7,"o":17.16,"t":"2026-10-02T16:30:00Z","v":474,"vw":17.16},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-02T17:00:00Z","v":320,"vw":17.22},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-02T18:45:00Z","v":230,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-02T19:00:00Z","v":150,"vw":17.25},{"c":17.3,"h":17.3099,"l":17.2506,"n":71,"o":17.2506,"t":"2026-10-02T19:45:00Z","v":2176,"vw":17.280018},{"c":17.26,"h":17.26,"l":17.21,"n":21,"o":17.26,"t":"2026-10-05T13:30:00Z","v":6780,"vw":17.251193},{"c":17.12,"h":17.1899,"l":17.1072,"n":13,"o":17.17,"t":"2026-10-05T13:45:00Z","v":2343,"vw":17.147494},{"c":17.195,"h":17.195,"l":17.195,"n":1,"o":17.195,"t":"2026-10-05T14:00:00Z","v":100,"vw":17.195},{"c":17.3,"h":17.34,"l":17.3,"n":3,"o":17.34,"t":"2026-10-05T14:30:00Z","v":1100,"vw":17.336241},{"c":17.27,"h":17.2701,"l":17.27,"n":8,"o":17.27,"t":"2026-10-05T14:45:00Z","v":1955,"vw":17.270047},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-10-05T16:45:00Z","v":251,"vw":17.44},{"c":17.4497,"h":17.4499,"l":17.4497,"n":3,"o":17.4499,"t":"2026-10-05T17:00:00Z","v":688,"vw":17.449822},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-05T17:15:00Z","v":100,"vw":17.44},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-10-05T18:15:00Z","v":155,"vw":17.44},{"c":17.44,"h":17.44,"l":17.38,"n":4,"o":17.44,"t":"2026-10-05T18:30:00Z","v":403,"vw":17.41474},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-05T19:00:00Z","v":100,"vw":17.43},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-05T19:15:00Z","v":100,"vw":17.44},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-05T19:30:00Z","v":100,"vw":17.44},{"c":17.49,"h":17.49,"l":17.38,"n":43,"o":17.4501,"t":"2026-10-05T19:45:00Z","v":2734,"vw":17.438534},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-05T20:00:00Z","v":247,"vw":17.45},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-06T13:15:00Z","v":136,"vw":17.6},{"c":17.41,"h":17.41,"l":17.41,"n":5,"o":17.41,"t":"2026-10-06T13:30:00Z","v":467,"vw":17.41},{"c":17.745,"h":17.745,"l":17.68,"n":5,"o":17.68,"t":"2026-10-06T14:00:00Z","v":258,"vw":17.717917},{"c":17.755,"h":17.755,"l":17.755,"n":1,"o":17.755,"t":"2026-10-06T18:30:00Z","v":545,"vw":17.755},{"c":17.8,"h":17.8095,"l":17.8,"n":9,"o":17.8084,"t":"2026-10-06T18:45:00Z","v":1837,"vw":17.806263},{"c":17.82,"h":17.82,"l":17.79,"n":10,"o":17.7901,"t":"2026-10-06T19:45:00Z","v":6888,"vw":17.814866},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-06T21:15:00Z","v":136,"vw":17.5},{"c":18.05,"h":18.05,"l":17.94,"n":41,"o":17.96,"t":"2026-10-07T13:30:00Z","v":11839,"vw":17.993},{"c":18.0156,"h":18.0156,"l":18,"n":2,"o":18,"t":"2026-10-07T13:45:00Z","v":400,"vw":18.0078},{"c":17.925,"h":17.93,"l":17.91,"n":7,"o":17.91,"t":"2026-10-07T14:00:00Z","v":1122,"vw":17.921572},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-07T14:30:00Z","v":1593,"vw":17.87},{"c":17.966,"h":17.9676,"l":17.96,"n":3,"o":17.96,"t":"2026-10-07T16:00:00Z","v":300,"vw":17.964533},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-07T16:45:00Z","v":150,"vw":17.92},{"c":17.8701,"h":17.8701,"l":17.87,"n":3,"o":17.87,"t":"2026-10-07T17:30:00Z","v":356,"vw":17.870072},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-07T18:15:00Z","v":100,"vw":17.9},{"c":17.96,"h":17.96,"l":17.92,"n":11,"o":17.92,"t":"2026-10-07T19:00:00Z","v":1398,"vw":17.942796},{"c":17.89,"h":17.8985,"l":17.88,"n":34,"o":17.89,"t":"2026-10-07T19:15:00Z","v":7025,"vw":17.890738},{"c":17.84,"h":17.84,"l":17.84,"n":2,"o":17.84,"t":"2026-10-07T19:30:00Z","v":125,"vw":17.84},{"c":17.78,"h":17.79,"l":17.78,"n":20,"o":17.7895,"t":"2026-10-07T19:45:00Z","v":795,"vw":17.785448},{"c":18.16,"h":18.16,"l":17.9636,"n":9,"o":18.06,"t":"2026-10-08T13:30:00Z","v":636,"vw":18.087584},{"c":18.12,"h":18.12,"l":18.12,"n":12,"o":18.12,"t":"2026-10-08T13:45:00Z","v":1200,"vw":18.12},{"c":18.225,"h":18.225,"l":18.21,"n":17,"o":18.21,"t":"2026-10-08T14:30:00Z","v":2212,"vw":18.215408},{"c":18.265,"h":18.265,"l":18.265,"n":2,"o":18.265,"t":"2026-10-08T14:45:00Z","v":531,"vw":18.265},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-08T15:15:00Z","v":275,"vw":18.21},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-08T15:30:00Z","v":100,"vw":18.26},{"c":18.32,"h":18.32,"l":18.32,"n":3,"o":18.32,"t":"2026-10-08T16:15:00Z","v":229,"vw":18.32},{"c":18.483,"h":18.483,"l":18.33,"n":8,"o":18.33,"t":"2026-10-08T16:45:00Z","v":589,"vw":18.400463},{"c":18.49,"h":18.545,"l":18.49,"n":11,"o":18.5137,"t":"2026-10-08T17:00:00Z","v":1525,"vw":18.527139},{"c":18.53,"h":18.53,"l":18.5,"n":4,"o":18.5,"t":"2026-10-08T17:15:00Z","v":282,"vw":18.511036},{"c":18.58,"h":18.58,"l":18.56,"n":6,"o":18.56,"t":"2026-10-08T17:45:00Z","v":1892,"vw":18.561183},{"c":18.5713,"h":18.5713,"l":18.5713,"n":4,"o":18.5713,"t":"2026-10-08T18:00:00Z","v":134,"vw":18.5713},{"c":18.4603,"h":18.485,"l":18.4603,"n":4,"o":18.485,"t":"2026-10-08T18:15:00Z","v":1553,"vw":18.481815},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-08T19:00:00Z","v":101,"vw":18.55},{"c":18.5,"h":18.5599,"l":18.5,"n":69,"o":18.5599,"t":"2026-10-08T19:45:00Z","v":4162,"vw":18.530011},{"c":18.62,"h":18.62,"l":18.62,"n":3,"o":18.62,"t":"2026-10-08T20:00:00Z","v":142,"vw":18.62},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-08T22:00:00Z","v":155,"vw":18.7},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-09T13:30:00Z","v":340,"vw":18.62},{"c":18.435,"h":18.435,"l":18.435,"n":3,"o":18.435,"t":"2026-10-09T14:00:00Z","v":1357,"vw":18.435},{"c":18.4312,"h":18.4312,"l":18.4312,"n":1,"o":18.4312,"t":"2026-10-09T14:15:00Z","v":155,"vw":18.4312},{"c":18.385,"h":18.385,"l":18.385,"n":1,"o":18.385,"t":"2026-10-09T14:30:00Z","v":164,"vw":18.385},{"c":18.41,"h":18.43,"l":18.41,"n":3,"o":18.43,"t":"2026-10-09T15:30:00Z","v":223,"vw":18.42},{"c":18.46,"h":18.46,"l":18.43,"n":4,"o":18.43,"t":"2026-10-09T16:00:00Z","v":2600,"vw":18.458846},{"c":18.44,"h":18.45,"l":18.44,"n":4,"o":18.45,"t":"2026-10-09T16:15:00Z","v":366,"vw":18.446667},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-10-09T16:30:00Z","v":157,"vw":18.44},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-09T16:45:00Z","v":200,"vw":18.47},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-09T18:30:00Z","v":100,"vw":18.54},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-09T18:45:00Z","v":100,"vw":18.49},{"c":18.54,"h":18.545,"l":18.54,"n":2,"o":18.545,"t":"2026-10-09T19:30:00Z","v":200,"vw":18.5425},{"c":18.49,"h":18.5,"l":18.47,"n":11,"o":18.4893,"t":"2026-10-09T19:45:00Z","v":1017,"vw":18.492457},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-12T08:45:00Z","v":200,"vw":18.6},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-12T13:30:00Z","v":120,"vw":18.58},{"c":18.72,"h":18.72,"l":18.69,"n":8,"o":18.69,"t":"2026-10-12T15:00:00Z","v":1228,"vw":18.705279},{"c":18.69,"h":18.71,"l":18.69,"n":3,"o":18.71,"t":"2026-10-12T15:15:00Z","v":3038,"vw":18.692587},{"c":18.7501,"h":18.7501,"l":18.7501,"n":2,"o":18.7501,"t":"2026-10-12T16:30:00Z","v":280,"vw":18.7501},{"c":18.78,"h":18.78,"l":18.78,"n":5,"o":18.78,"t":"2026-10-12T16:45:00Z","v":250,"vw":18.78},{"c":18.8259,"h":18.8259,"l":18.8259,"n":1,"o":18.8259,"t":"2026-10-12T17:30:00Z","v":200,"vw":18.8259},{"c":18.81,"h":18.84,"l":18.81,"n":5,"o":18.84,"t":"2026-10-12T18:30:00Z","v":1488,"vw":18.819906},{"c":18.85,"h":18.85,"l":18.85,"n":16,"o":18.85,"t":"2026-10-12T19:00:00Z","v":1448,"vw":18.85},{"c":18.88,"h":18.88,"l":18.88,"n":15,"o":18.88,"t":"2026-10-12T19:30:00Z","v":1411,"vw":18.88},{"c":18.91,"h":18.93,"l":18.891,"n":31,"o":18.891,"t":"2026-10-12T19:45:00Z","v":974,"vw":18.910165},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-12T20:00:00Z","v":501,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-12T21:15:00Z","v":1356,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-12T22:00:00Z","v":100,"vw":19},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-13T13:15:00Z","v":500,"vw":19.43},{"c":18.985,"h":19.27,"l":18.985,"n":5,"o":19.27,"t":"2026-10-13T13:30:00Z","v":1402,"vw":19.149643},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-13T13:45:00Z","v":3700,"vw":18.91},{"c":18.8405,"h":18.895,"l":18.8405,"n":2,"o":18.895,"t":"2026-10-13T14:00:00Z","v":1029,"vw":18.8825},{"c":18.8601,"h":18.8601,"l":18.8601,"n":1,"o":18.8601,"t":"2026-10-13T14:15:00Z","v":121,"vw":18.8601},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-13T15:00:00Z","v":100,"vw":18.88},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-13T15:30:00Z","v":100,"vw":18.91},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-10-13T15:45:00Z","v":115,"vw":18.91},{"c":18.9001,"h":18.9001,"l":18.9001,"n":5,"o":18.9001,"t":"2026-10-13T16:00:00Z","v":375,"vw":18.9001},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-13T16:15:00Z","v":1100,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-13T17:30:00Z","v":100,"vw":18.9},{"c":18.9,"h":18.9,"l":18.85,"n":5,"o":18.89,"t":"2026-10-13T18:15:00Z","v":1036,"vw":18.887317},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-13T19:00:00Z","v":263,"vw":18.96},{"c":18.8399,"h":18.8399,"l":18.8399,"n":1,"o":18.8399,"t":"2026-10-13T19:45:00Z","v":283,"vw":18.8399},{"c":19.14,"h":19.24,"l":19.02,"n":9,"o":19.02,"t":"2026-10-14T13:30:00Z","v":1204,"vw":19.162565},{"c":19.12,"h":19.13,"l":19.12,"n":21,"o":19.12,"t":"2026-10-14T13:45:00Z","v":4671,"vw":19.124893},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-14T14:00:00Z","v":200,"vw":19.1},{"c":19.095,"h":19.095,"l":19.095,"n":1,"o":19.095,"t":"2026-10-14T14:45:00Z","v":159,"vw":19.095},{"c":19.34,"h":19.38,"l":19.34,"n":16,"o":19.38,"t":"2026-10-14T16:30:00Z","v":5061,"vw":19.371565},{"c":19.4001,"h":19.4001,"l":19.38,"n":8,"o":19.38,"t":"2026-10-14T17:00:00Z","v":1060,"vw":19.39605},{"c":19.4001,"h":19.4001,"l":19.4,"n":4,"o":19.4,"t":"2026-10-14T17:15:00Z","v":1000,"vw":19.40005},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-14T17:30:00Z","v":152,"vw":19.46},{"c":19.5201,"h":19.5201,"l":19.5201,"n":1,"o":19.5201,"t":"2026-10-14T18:30:00Z","v":111,"vw":19.5201},{"c":19.54,"h":19.5599,"l":19.54,"n":2,"o":19.5599,"t":"2026-10-14T19:00:00Z","v":1000,"vw":19.55194},{"c":19.68,"h":19.85,"l":19.58,"n":52,"o":19.58,"t":"2026-10-14T19:45:00Z","v":10216,"vw":19.660398},{"c":19.22,"h":19.7,"l":19.22,"n":3,"o":19.7,"t":"2026-10-14T20:45:00Z","v":595,"vw":19.617808},{"c":20.1776,"h":20.85,"l":20.1776,"n":6,"o":20.85,"t":"2026-10-15T12:00:00Z","v":1200,"vw":20.783819},{"c":19.76,"h":19.8,"l":19.76,"n":6,"o":19.8,"t":"2026-10-15T12:15:00Z","v":1000,"vw":19.770336},{"c":20.4,"h":20.88,"l":20.4,"n":5,"o":20.88,"t":"2026-10-15T13:00:00Z","v":920,"vw":20.603075},{"c":20.395,"h":20.6,"l":20.32,"n":33,"o":20.44,"t":"2026-10-15T13:30:00Z","v":13423,"vw":20.466488},{"c":20.76,"h":20.76,"l":20.66,"n":14,"o":20.66,"t":"2026-10-15T13:45:00Z","v":1541,"vw":20.724663},{"c":20.63,"h":20.63,"l":20.57,"n":15,"o":20.5807,"t":"2026-10-15T14:00:00Z","v":2617,"vw":20.582773},{"c":20.61,"h":20.66,"l":20.61,"n":14,"o":20.655,"t":"2026-10-15T14:15:00Z","v":1482,"vw":20.646258},{"c":20.36,"h":20.645,"l":20.3501,"n":18,"o":20.645,"t":"2026-10-15T14:30:00Z","v":2370,"vw":20.480723},{"c":20.355,"h":20.355,"l":20.33,"n":2,"o":20.33,"t":"2026-10-15T14:45:00Z","v":500,"vw":20.35},{"c":20.3589,"h":20.3589,"l":20.3589,"n":2,"o":20.3589,"t":"2026-10-15T15:00:00Z","v":167,"vw":20.3589},{"c":20.2886,"h":20.2886,"l":20.2886,"n":1,"o":20.2886,"t":"2026-10-15T15:15:00Z","v":100,"vw":20.2886},{"c":20.14,"h":20.1752,"l":20.13,"n":11,"o":20.15,"t":"2026-10-15T16:00:00Z","v":3933,"vw":20.148492},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-15T16:30:00Z","v":100,"vw":20.2},{"c":20.14,"h":20.19,"l":20.14,"n":10,"o":20.19,"t":"2026-10-15T16:45:00Z","v":549,"vw":20.15},{"c":20.11,"h":20.11,"l":20.1,"n":4,"o":20.1,"t":"2026-10-15T17:15:00Z","v":300,"vw":20.105},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-15T17:30:00Z","v":100,"vw":20.09},{"c":20.11,"h":20.11,"l":20.065,"n":2,"o":20.065,"t":"2026-10-15T17:45:00Z","v":350,"vw":20.077857},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-15T18:00:00Z","v":119,"vw":20.1},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-15T18:15:00Z","v":100,"vw":20.15},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-15T18:30:00Z","v":100,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-15T18:45:00Z","v":100,"vw":20.09},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-15T19:00:00Z","v":100,"vw":20.06},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-15T19:15:00Z","v":100,"vw":19.95},{"c":19.96,"h":20,"l":19.96,"n":19,"o":19.99,"t":"2026-10-15T19:30:00Z","v":2155,"vw":19.990432},{"c":19.98,"h":19.98,"l":19.93,"n":49,"o":19.96,"t":"2026-10-15T19:45:00Z","v":3820,"vw":19.961001},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-15T20:00:00Z","v":194,"vw":20},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-15T20:30:00Z","v":100,"vw":20.1},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-15T20:45:00Z","v":150,"vw":20.25},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-15T22:45:00Z","v":150,"vw":19.72},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-16T13:30:00Z","v":272,"vw":20.26},{"c":20.49,"h":20.49,"l":20.45,"n":10,"o":20.45,"t":"2026-10-16T13:45:00Z","v":2978,"vw":20.488425},{"c":20.44,"h":20.5,"l":20.44,"n":7,"o":20.5,"t":"2026-10-16T14:00:00Z","v":5531,"vw":20.498087},{"c":20.45,"h":20.45,"l":20.38,"n":13,"o":20.38,"t":"2026-10-16T14:15:00Z","v":968,"vw":20.428571},{"c":20.43,"h":20.43,"l":20.43,"n":5,"o":20.43,"t":"2026-10-16T14:30:00Z","v":340,"vw":20.43},{"c":20.42,"h":20.44,"l":20.42,"n":16,"o":20.43,"t":"2026-10-16T15:30:00Z","v":5520,"vw":20.430358},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-16T15:45:00Z","v":107,"vw":20.4},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-16T16:00:00Z","v":200,"vw":20.38},{"c":20.3099,"h":20.31,"l":20.3099,"n":6,"o":20.31,"t":"2026-10-16T16:30:00Z","v":500,"vw":20.30995},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-16T16:45:00Z","v":100,"vw":20.28},{"c":20.26,"h":20.26,"l":20.23,"n":6,"o":20.23,"t":"2026-10-16T17:15:00Z","v":1191,"vw":20.23273},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-16T17:30:00Z","v":100,"vw":20.29},{"c":20.35,"h":20.36,"l":20.28,"n":24,"o":20.28,"t":"2026-10-16T19:00:00Z","v":1883,"vw":20.324583},{"c":20.32,"h":20.32,"l":20.27,"n":55,"o":20.32,"t":"2026-10-16T19:15:00Z","v":5200,"vw":20.286939},{"c":20.295,"h":20.295,"l":20.28,"n":10,"o":20.2801,"t":"2026-10-16T19:30:00Z","v":2439,"vw":20.288866},{"c":20.39,"h":20.41,"l":20.3841,"n":27,"o":20.41,"t":"2026-10-16T19:45:00Z","v":2488,"vw":20.39747},{"c":20.39,"h":20.39,"l":20.39,"n":3,"o":20.39,"t":"2026-10-19T11:00:00Z","v":500,"vw":20.39},{"c":20.26,"h":20.26,"l":19.94,"n":14,"o":19.94,"t":"2026-10-19T13:30:00Z","v":1174,"vw":20.068687},{"c":20.25,"h":20.3101,"l":20.25,"n":24,"o":20.29,"t":"2026-10-19T14:00:00Z","v":4292,"vw":20.305386},{"c":20.27,"h":20.27,"l":20.27,"n":2,"o":20.27,"t":"2026-10-19T14:15:00Z","v":554,"vw":20.27},{"c":20.1673,"h":20.1701,"l":20.16,"n":7,"o":20.17,"t":"2026-10-19T16:30:00Z","v":5300,"vw":20.16546},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-19T17:15:00Z","v":1000,"vw":20.2},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-10-19T18:00:00Z","v":325,"vw":20.31},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-19T18:15:00Z","v":250,"vw":20.33},{"c":20.29,"h":20.3,"l":20.29,"n":6,"o":20.3,"t":"2026-10-19T19:00:00Z","v":436,"vw":20.293523},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-19T19:15:00Z","v":257,"vw":20.28},{"c":20.22,"h":20.22,"l":20.22,"n":2,"o":20.22,"t":"2026-10-19T19:30:00Z","v":559,"vw":20.22},{"c":20.21,"h":20.23,"l":20.2055,"n":23,"o":20.22,"t":"2026-10-19T19:45:00Z","v":1260,"vw":20.214406},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-10-20T11:15:00Z","v":500,"vw":20.62},{"c":20.45,"h":20.68,"l":20.45,"n":9,"o":20.68,"t":"2026-10-20T13:30:00Z","v":912,"vw":20.542661},{"c":20.65,"h":20.67,"l":20.65,"n":2,"o":20.67,"t":"2026-10-20T13:45:00Z","v":247,"vw":20.661903},{"c":20.47,"h":20.47,"l":20.45,"n":2,"o":20.45,"t":"2026-10-20T14:45:00Z","v":200,"vw":20.46},{"c":20.44,"h":20.45,"l":20.44,"n":8,"o":20.45,"t":"2026-10-20T15:00:00Z","v":1002,"vw":20.444612},{"c":20.395,"h":20.405,"l":20.395,"n":4,"o":20.405,"t":"2026-10-20T16:00:00Z","v":881,"vw":20.399773},{"c":20.3409,"h":20.3409,"l":20.3409,"n":1,"o":20.3409,"t":"2026-10-20T16:30:00Z","v":225,"vw":20.3409},{"c":20.46,"h":20.46,"l":20.43,"n":6,"o":20.43,"t":"2026-10-20T16:45:00Z","v":1000,"vw":20.445},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-20T18:15:00Z","v":100,"vw":20.36},{"c":20.41,"h":20.41,"l":20.41,"n":5,"o":20.41,"t":"2026-10-20T19:30:00Z","v":404,"vw":20.41},{"c":20.39,"h":20.39,"l":20.39,"n":6,"o":20.39,"t":"2026-10-20T19:45:00Z","v":149,"vw":20.39},{"c":20.2,"h":20.225,"l":20.08,"n":10,"o":20.225,"t":"2026-10-21T14:00:00Z","v":1511,"vw":20.147949},{"c":20.205,"h":20.205,"l":20.12,"n":7,"o":20.12,"t":"2026-10-21T14:30:00Z","v":1100,"vw":20.128449},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-10-21T15:00:00Z","v":263,"vw":20.225},{"c":20.22,"h":20.22,"l":20.19,"n":21,"o":20.19,"t":"2026-10-21T16:15:00Z","v":2007,"vw":20.19835},{"c":20.23,"h":20.25,"l":20.23,"n":3,"o":20.25,"t":"2026-10-21T16:30:00Z","v":410,"vw":20.244634},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-21T16:45:00Z","v":575,"vw":20.22},{"c":20.165,"h":20.165,"l":20.165,"n":3,"o":20.165,"t":"2026-10-21T17:00:00Z","v":169,"vw":20.165},{"c":20.12,"h":20.14,"l":20.12,"n":7,"o":20.14,"t":"2026-10-21T17:30:00Z","v":708,"vw":20.132175},{"c":20.1601,"h":20.1601,"l":20.16,"n":3,"o":20.16,"t":"2026-10-21T17:45:00Z","v":600,"vw":20.160083},{"c":20.1,"h":20.1,"l":20.07,"n":4,"o":20.07,"t":"2026-10-21T19:00:00Z","v":1164,"vw":20.089682},{"c":20.0919,"h":20.0919,"l":20.0919,"n":1,"o":20.0919,"t":"2026-10-21T19:15:00Z","v":100,"vw":20.0919},{"c":20.16,"h":20.18,"l":20.1499,"n":97,"o":20.15,"t":"2026-10-21T19:45:00Z","v":22735,"vw":20.174128},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-22T13:30:00Z","v":100,"vw":20.59},{"c":20.85,"h":20.85,"l":20.85,"n":4,"o":20.85,"t":"2026-10-22T14:30:00Z","v":495,"vw":20.85},{"c":20.97,"h":20.97,"l":20.96,"n":17,"o":20.96,"t":"2026-10-22T15:00:00Z","v":1262,"vw":20.965579},{"c":21.06,"h":21.06,"l":20.985,"n":12,"o":20.985,"t":"2026-10-22T15:15:00Z","v":875,"vw":21.03942},{"c":21.065,"h":21.065,"l":21.065,"n":1,"o":21.065,"t":"2026-10-22T15:30:00Z","v":400,"vw":21.065},{"c":21.15,"h":21.15,"l":21.125,"n":2,"o":21.125,"t":"2026-10-22T15:45:00Z","v":710,"vw":21.139437},{"c":21.15,"h":21.15,"l":21.135,"n":14,"o":21.135,"t":"2026-10-22T16:00:00Z","v":1624,"vw":21.140762},{"c":21.2,"h":21.2,"l":21.2,"n":6,"o":21.2,"t":"2026-10-22T16:30:00Z","v":201,"vw":21.2},{"c":21.24,"h":21.26,"l":21.24,"n":2,"o":21.26,"t":"2026-10-22T16:45:00Z","v":202,"vw":21.249901},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-10-22T17:15:00Z","v":100,"vw":21.17},{"c":21.215,"h":21.215,"l":21.215,"n":1,"o":21.215,"t":"2026-10-22T17:30:00Z","v":500,"vw":21.215},{"c":21.24,"h":21.27,"l":21.2099,"n":35,"o":21.21,"t":"2026-10-22T17:45:00Z","v":3448,"vw":21.224429},{"c":21.23,"h":21.25,"l":21.23,"n":23,"o":21.24,"t":"2026-10-22T18:00:00Z","v":3036,"vw":21.236281},{"c":21.26,"h":21.26,"l":21.26,"n":3,"o":21.26,"t":"2026-10-22T18:15:00Z","v":110,"vw":21.26},{"c":21.2301,"h":21.24,"l":21.2301,"n":3,"o":21.24,"t":"2026-10-22T18:30:00Z","v":210,"vw":21.23505},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-22T18:45:00Z","v":300,"vw":21.26},{"c":21.31,"h":21.33,"l":21.31,"n":8,"o":21.33,"t":"2026-10-22T19:00:00Z","v":1072,"vw":21.32},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-22T19:15:00Z","v":198,"vw":21.35},{"c":21.44,"h":21.45,"l":21.34,"n":112,"o":21.3805,"t":"2026-10-22T19:45:00Z","v":26067,"vw":21.358981}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.275,"strike":26.331511149035805,"iv":0.6365934573107103,"gamma":0.061069806195885395,"theta":-0.015846344646539397,"vega":0.014040570261837637,"rho":0.00224911276555435,"breakevenPct":24.09637572893817},{"delta":0.2,"premium":0.2935810291812089,"strike":24.256758832751643,"iv":0.4665120407413071,"gamma":0.10030469662806257,"theta":-0.014071866896433168,"vega":0.016837528439911327,"rho":0.0030331998960274487,"breakevenPct":14.506114037802128},{"delta":0.25,"premium":0.31812683987946433,"strike":23.274926404821425,"iv":0.3771634797022735,"gamma":0.1418326374683071,"theta":-0.013030686203374739,"vega":0.0190826906501277,"rho":0.003809624390431366,"breakevenPct":10.04119945103539},{"delta":0.3,"premium":0.3888959244305024,"strike":22.78701358523166,"iv":0.35034133072344975,"gamma":0.1617521746200832,"theta":-0.013202251148536423,"vega":0.020589166746404257,"rho":0.004581325314533218,"breakevenPct":8.095584507897126},{"delta":0.35,"premium":0.4812684109600398,"strike":22.47910529679987,"iv":0.34938619350770256,"gamma":0.1714735460519755,"theta":-0.013944719400282737,"vega":0.021806237659391638,"rho":0.005350849005546375,"breakevenPct":7.090296302086296},{"delta":0.4,"premium":0.5736408974895773,"strike":22.171197008368075,"iv":0.3484310562919554,"gamma":0.18119491748386785,"theta":-0.01468718765202905,"vega":0.023023308572379015,"rho":0.006120372696559535,"breakevenPct":6.085008096275464},{"delta":0.45,"premium":0.6775236593059937,"strike":21.883280757097793,"iv":0.3463476340694006,"gamma":0.18683343848580442,"theta":-0.015041640378548896,"vega":0.02361829652996845,"rho":0.006884155531363741,"breakevenPct":5.2266509473035905},{"delta":0.5,"premium":0.795820189274448,"strike":21.620399579390117,"iv":0.3428513144058885,"gamma":0.18735920084121976,"theta":-0.014910199789695058,"vega":0.02343427970557308,"rho":0.007640749366050431,"breakevenPct":4.552288545184105},{"delta":0.55,"premium":0.9141167192429025,"strike":21.35751840168244,"iv":0.33935499474237646,"gamma":0.1878849631966351,"theta":-0.01477875920084122,"vega":0.023250262881177708,"rho":0.008397343200737121,"breakevenPct":3.8779261430646184},{"delta":0.6,"premium":1.0324132492113565,"strike":21.094637223974765,"iv":0.33585867507886435,"gamma":0.18841072555205046,"theta":-0.014647318611987382,"vega":0.023066246056782334,"rho":0.00915393703542381,"breakevenPct":3.203563740945133},{"delta":0.65,"premium":1.2096153846153848,"strike":20.807692307692307,"iv":0.33744615384615384,"gamma":0.17898461538461535,"theta":-0.014157692307692307,"vega":0.02198076923076923,"rho":0.009874747389292596,"breakevenPct":2.691708530273461},{"delta":0.7,"premium":1.419951923076923,"strike":20.50721153846154,"iv":0.34189326923076924,"gamma":0.16396057692307692,"theta":-0.013466586538461538,"vega":0.020388221153846156,"rho":0.010575429535201306,"breakevenPct":2.2712636147911853},{"delta":0.75,"premium":1.6302884615384614,"strike":20.20673076923077,"iv":0.34634038461538463,"gamma":0.14893653846153845,"theta":-0.01277548076923077,"vega":0.018795673076923078,"rho":0.011276111681110017,"breakevenPct":1.8508186993089086},{"delta":0.8,"premium":1.9618263473053899,"strike":19.79241516966068,"iv":0.35832614770459087,"gamma":0.12923792415169658,"theta":-0.011801796407185627,"vega":0.01666207584830339,"rho":0.011885663686503416,"breakevenPct":1.4647322178247666},{"delta":0.85,"premium":2.56062874251497,"strike":19.127079174983365,"iv":0.3869355954757152,"gamma":0.09923127079174984,"theta":-0.01020499001996008,"vega":0.013335395874916833,"rho":0.012294262048709197,"breakevenPct":1.154410488233947},{"delta":0.9,"premium":3.1594311377245514,"strike":18.461743180306055,"iv":0.4155450432468397,"gamma":0.06922461743180303,"theta":-0.00860818363273453,"vega":0.010008715901530268,"rho":0.012702860410914979,"breakevenPct":0.8440887586431269}],"put":[{"delta":0.1,"premium":0.2786897821268755,"strike":16.14759128507502,"iv":0.8810297675091939,"gamma":0.033213090005001666,"theta":-0.015808197009824134,"vega":0.010562824761954562,"rho":-0.00196009565807519,"breakevenPct":25.985291634648267},{"delta":0.15,"premium":0.32974546964381335,"strike":18.094909392876268,"iv":0.6501562905489999,"gamma":0.0597837025024156,"theta":-0.015344369488636487,"vega":0.014025278739469611,"rho":-0.0028838492480217645,"breakevenPct":17.14086658131709},{"delta":0.2,"premium":0.3932389333314573,"strike":19.121592888876382,"iv":0.544180299404122,"gamma":0.08544150850095732,"theta":-0.015231856757777868,"vega":0.016796878871248817,"rho":-0.003812521133187643,"breakevenPct":12.648417666136861},{"delta":0.25,"premium":0.4831168778529735,"strike":19.72077918568649,"iv":0.501628935554107,"gamma":0.1051267005194039,"theta":-0.01575582895574658,"vega":0.01905003107367118,"rho":-0.004739314251503552,"breakevenPct":10.272934451014837},{"delta":0.3,"premium":0.573921009771987,"strike":20.21742671009772,"iv":0.46673232899022804,"gamma":0.12306229641693811,"theta":-0.015913029315960912,"vega":0.020795765472312704,"rho":-0.005674307410802439,"breakevenPct":8.380025837791935},{"delta":0.35,"premium":0.6655333876221499,"strike":20.62459283387622,"iv":0.43851571661237787,"gamma":0.1394710912052117,"theta":-0.01575016286644951,"vega":0.022098697068403908,"rho":-0.006616456411108943,"breakevenPct":6.908240379035311},{"delta":0.4,"premium":0.7598251333728513,"strike":21.023117960877297,"iv":0.4115775933609958,"gamma":0.1550669828097214,"theta":-0.015560699466508595,"vega":0.02331155898043865,"rho":-0.007559796973998106,"breakevenPct":5.48925463613005},{"delta":0.45,"premium":0.8857883817427387,"strike":21.319502074688796,"iv":0.399751867219917,"gamma":0.1610539419087137,"theta":-0.015056846473029045,"vega":0.0234597510373444,"rho":-0.008517222417672018,"breakevenPct":4.694388611365299},{"delta":0.5,"premium":1.011751630112626,"strike":21.615886188500298,"iv":0.38792614107883816,"gamma":0.167040901007706,"theta":-0.014552993479549496,"vega":0.02360794309425015,"rho":-0.009474647861345931,"breakevenPct":3.899522586600548},{"delta":0.55,"premium":1.1377148784825135,"strike":21.912270302311796,"iv":0.3761004149377593,"gamma":0.1730278601066983,"theta":-0.014049140486069945,"vega":0.0237561351511559,"rho":-0.010432073305019846,"breakevenPct":3.1046565618357964},{"delta":0.6,"premium":1.300642490005711,"strike":22.201027984009137,"iv":0.3669109080525414,"gamma":0.1710005711022273,"theta":-0.013055682467161621,"vega":0.022955682467161623,"rho":-0.011409099345953244,"breakevenPct":2.5177680525208483},{"delta":0.65,"premium":1.4791119360365506,"strike":22.48657909765848,"iv":0.358829811536265,"gamma":0.16560365505425473,"theta":-0.01185636778983438,"vega":0.02175636778983438,"rho":-0.01239436654709802,"breakevenPct":2.0183246349291104},{"delta":0.7,"premium":1.6575813820673897,"strike":22.772130211307825,"iv":0.35074871501998856,"gamma":0.16020673900628213,"theta":-0.010657053112507139,"vega":0.02055705311250714,"rho":-0.013379633748242794,"breakevenPct":1.5188812173373736},{"delta":0.75,"premium":1.9267639077340568,"strike":23.137042062415198,"iv":0.35330366350067843,"gamma":0.14936309362279512,"theta":-0.009645183175033921,"vega":0.01913405698778833,"rho":-0.014430439991108787,"breakevenPct":1.0723866629922383},{"delta":0.8,"premium":2.5543080054274085,"strike":23.815468113975577,"iv":0.3978762550881954,"gamma":0.11700217096336496,"theta":-0.009373812754409768,"vega":0.016827408412483036,"rho":-0.015740157893843747,"breakevenPct":0.8350663307797213},{"delta":0.85,"premium":3.046956295525494,"strike":24.378772112382933,"iv":0.3999246618106139,"gamma":0.09384453694068678,"theta":-0.007292507804370447,"vega":0.013775858480749218,"rho":-0.016951615391853872,"breakevenPct":0.5055185266115113},{"delta":0.9,"premium":3.4892039542143607,"strike":24.899063475546306,"iv":0.38608491155046826,"gamma":0.07412549427679499,"theta":-0.004534963579604575,"vega":0.010445993756503638,"rho":-0.018126360211175602,"breakevenPct":0.1415121065477669}]},"raw":{"call":[{"delta":0.15,"premium":0.275,"strike":26.331511149035805,"iv":0.6365934573107103,"gamma":0.061069806195885395,"theta":-0.015846344646539397,"vega":0.014040570261837637,"rho":0.00224911276555435,"breakevenPct":24.09637572893817},{"delta":0.2,"premium":0.2935810291812089,"strike":24.256758832751643,"iv":0.4665120407413071,"gamma":0.10030469662806257,"theta":-0.014071866896433168,"vega":0.016837528439911327,"rho":0.0030331998960274487,"breakevenPct":14.506114037802128},{"delta":0.25,"premium":0.31812683987946433,"strike":23.274926404821425,"iv":0.3771634797022735,"gamma":0.1418326374683071,"theta":-0.013030686203374739,"vega":0.0190826906501277,"rho":0.003809624390431366,"breakevenPct":10.04119945103539},{"delta":0.3,"premium":0.3888959244305024,"strike":22.78701358523166,"iv":0.35034133072344975,"gamma":0.1617521746200832,"theta":-0.013202251148536423,"vega":0.020589166746404257,"rho":0.004581325314533218,"breakevenPct":8.095584507897126},{"delta":0.35,"premium":0.4812684109600398,"strike":22.47910529679987,"iv":0.34938619350770256,"gamma":0.1714735460519755,"theta":-0.013944719400282737,"vega":0.021806237659391638,"rho":0.005350849005546375,"breakevenPct":7.090296302086296},{"delta":0.4,"premium":0.5736408974895773,"strike":22.171197008368075,"iv":0.3484310562919554,"gamma":0.18119491748386785,"theta":-0.01468718765202905,"vega":0.023023308572379015,"rho":0.006120372696559535,"breakevenPct":6.085008096275464},{"delta":0.45,"premium":0.6775236593059937,"strike":21.883280757097793,"iv":0.3463476340694006,"gamma":0.18683343848580442,"theta":-0.015041640378548896,"vega":0.02361829652996845,"rho":0.006884155531363741,"breakevenPct":5.2266509473035905},{"delta":0.5,"premium":0.795820189274448,"strike":21.620399579390117,"iv":0.3428513144058885,"gamma":0.18735920084121976,"theta":-0.014910199789695058,"vega":0.02343427970557308,"rho":0.007640749366050431,"breakevenPct":4.552288545184105},{"delta":0.55,"premium":0.9141167192429025,"strike":21.35751840168244,"iv":0.33935499474237646,"gamma":0.1878849631966351,"theta":-0.01477875920084122,"vega":0.023250262881177708,"rho":0.008397343200737121,"breakevenPct":3.8779261430646184},{"delta":0.6,"premium":1.0324132492113565,"strike":21.094637223974765,"iv":0.33585867507886435,"gamma":0.18841072555205046,"theta":-0.014647318611987382,"vega":0.023066246056782334,"rho":0.00915393703542381,"breakevenPct":3.203563740945133},{"delta":0.65,"premium":1.2096153846153848,"strike":20.807692307692307,"iv":0.33744615384615384,"gamma":0.17898461538461535,"theta":-0.014157692307692307,"vega":0.02198076923076923,"rho":0.009874747389292596,"breakevenPct":2.691708530273461},{"delta":0.7,"premium":1.419951923076923,"strike":20.50721153846154,"iv":0.34189326923076924,"gamma":0.16396057692307692,"theta":-0.013466586538461538,"vega":0.020388221153846156,"rho":0.010575429535201306,"breakevenPct":2.2712636147911853},{"delta":0.75,"premium":1.6302884615384614,"strike":20.20673076923077,"iv":0.34634038461538463,"gamma":0.14893653846153845,"theta":-0.01277548076923077,"vega":0.018795673076923078,"rho":0.011276111681110017,"breakevenPct":1.8508186993089086},{"delta":0.8,"premium":1.9618263473053899,"strike":19.79241516966068,"iv":0.35832614770459087,"gamma":0.12923792415169658,"theta":-0.011801796407185627,"vega":0.01666207584830339,"rho":0.011885663686503416,"breakevenPct":1.4647322178247666},{"delta":0.85,"premium":2.56062874251497,"strike":19.127079174983365,"iv":0.3869355954757152,"gamma":0.09923127079174984,"theta":-0.01020499001996008,"vega":0.013335395874916833,"rho":0.012294262048709197,"breakevenPct":1.154410488233947},{"delta":0.9,"premium":3.1594311377245514,"strike":18.461743180306055,"iv":0.4155450432468397,"gamma":0.06922461743180303,"theta":-0.00860818363273453,"vega":0.010008715901530268,"rho":0.012702860410914979,"breakevenPct":0.8440887586431269}],"put":[{"delta":0.1,"premium":0.2786897821268755,"strike":16.14759128507502,"iv":0.8810297675091939,"gamma":0.033213090005001666,"theta":-0.015808197009824134,"vega":0.010562824761954562,"rho":-0.00196009565807519,"breakevenPct":25.985291634648267},{"delta":0.15,"premium":0.32974546964381335,"strike":18.094909392876268,"iv":0.6501562905489999,"gamma":0.0597837025024156,"theta":-0.015344369488636487,"vega":0.014025278739469611,"rho":-0.0028838492480217645,"breakevenPct":17.14086658131709},{"delta":0.2,"premium":0.3932389333314573,"strike":19.121592888876382,"iv":0.544180299404122,"gamma":0.08544150850095732,"theta":-0.015231856757777868,"vega":0.016796878871248817,"rho":-0.003812521133187643,"breakevenPct":12.648417666136861},{"delta":0.25,"premium":0.4831168778529735,"strike":19.72077918568649,"iv":0.501628935554107,"gamma":0.1051267005194039,"theta":-0.01575582895574658,"vega":0.01905003107367118,"rho":-0.004739314251503552,"breakevenPct":10.272934451014837},{"delta":0.3,"premium":0.573921009771987,"strike":20.21742671009772,"iv":0.46673232899022804,"gamma":0.12306229641693811,"theta":-0.015913029315960912,"vega":0.020795765472312704,"rho":-0.005674307410802439,"breakevenPct":8.380025837791935},{"delta":0.35,"premium":0.6655333876221499,"strike":20.62459283387622,"iv":0.43851571661237787,"gamma":0.1394710912052117,"theta":-0.01575016286644951,"vega":0.022098697068403908,"rho":-0.006616456411108943,"breakevenPct":6.908240379035311},{"delta":0.4,"premium":0.7598251333728513,"strike":21.023117960877297,"iv":0.4115775933609958,"gamma":0.1550669828097214,"theta":-0.015560699466508595,"vega":0.02331155898043865,"rho":-0.007559796973998106,"breakevenPct":5.48925463613005},{"delta":0.45,"premium":0.8857883817427387,"strike":21.319502074688796,"iv":0.399751867219917,"gamma":0.1610539419087137,"theta":-0.015056846473029045,"vega":0.0234597510373444,"rho":-0.008517222417672018,"breakevenPct":4.694388611365299},{"delta":0.5,"premium":1.011751630112626,"strike":21.615886188500298,"iv":0.38792614107883816,"gamma":0.167040901007706,"theta":-0.014552993479549496,"vega":0.02360794309425015,"rho":-0.009474647861345931,"breakevenPct":3.899522586600548},{"delta":0.55,"premium":1.1377148784825135,"strike":21.912270302311796,"iv":0.3761004149377593,"gamma":0.1730278601066983,"theta":-0.014049140486069945,"vega":0.0237561351511559,"rho":-0.010432073305019846,"breakevenPct":3.1046565618357964},{"delta":0.6,"premium":1.300642490005711,"strike":22.201027984009137,"iv":0.3669109080525414,"gamma":0.1710005711022273,"theta":-0.013055682467161621,"vega":0.022955682467161623,"rho":-0.011409099345953244,"breakevenPct":2.5177680525208483},{"delta":0.65,"premium":1.4791119360365506,"strike":22.48657909765848,"iv":0.358829811536265,"gamma":0.16560365505425473,"theta":-0.01185636778983438,"vega":0.02175636778983438,"rho":-0.01239436654709802,"breakevenPct":2.0183246349291104},{"delta":0.7,"premium":1.6575813820673897,"strike":22.772130211307825,"iv":0.35074871501998856,"gamma":0.16020673900628213,"theta":-0.010657053112507139,"vega":0.02055705311250714,"rho":-0.013379633748242794,"breakevenPct":1.5188812173373736},{"delta":0.75,"premium":1.9267639077340568,"strike":23.137042062415198,"iv":0.35330366350067843,"gamma":0.14936309362279512,"theta":-0.009645183175033921,"vega":0.01913405698778833,"rho":-0.014430439991108787,"breakevenPct":1.0723866629922383},{"delta":0.8,"premium":2.5543080054274085,"strike":23.815468113975577,"iv":0.3978762550881954,"gamma":0.11700217096336496,"theta":-0.009373812754409768,"vega":0.016827408412483036,"rho":-0.015740157893843747,"breakevenPct":0.8350663307797213},{"delta":0.85,"premium":3.046956295525494,"strike":24.378772112382933,"iv":0.3999246618106139,"gamma":0.09384453694068678,"theta":-0.007292507804370447,"vega":0.013775858480749218,"rho":-0.016951615391853872,"breakevenPct":0.5055185266115113},{"delta":0.9,"premium":3.4892039542143607,"strike":24.899063475546306,"iv":0.38608491155046826,"gamma":0.07412549427679499,"theta":-0.004534963579604575,"vega":0.010445993756503638,"rho":-0.018126360211175602,"breakevenPct":0.1415121065477669}]}},"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"}}