{"symbol":"ACES","url":"https://intraalpha.com/companies/ACES","capturedAt":"2026-10-22T21:43:28.743Z","state":"ready","quote":{"symbol":"ACES","last_price":25.68,"prev_close":26.2346,"regular_close":25.68,"change":-0.5546,"change_pct":-2.114,"regular_change":-0.5546,"regular_change_pct":-2.114,"extended_change":0,"extended_change_pct":0,"bid":25.43,"ask":26.01,"bid_size":11800,"ask_size":11500,"volume":30788,"vwap":25.77886,"open":25.74,"high":25.95,"low":25.59,"close":25.68,"trade_count":399,"last_trade_at":"2026-10-22T20:10:00.003406994Z","last_quote_at":"2026-10-22T20:01:17.864354028Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:42:56.511757262-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":98300000,"net_expense_ratio":0.0055,"portfolio_turnover":0.39,"dividend_yield":0.007,"inception_date":"2018-06-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:43:26.700167+00:00"},"optionObservedAt":"2026-10-22T19:55:01.788Z","bars":[{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-15T13:25:00Z","v":300,"vw":25.98},{"c":25.95,"h":26.02,"l":25.92,"n":8,"o":26.02,"t":"2026-10-15T13:30:00Z","v":2046,"vw":25.98774},{"c":25.985,"h":25.985,"l":25.924,"n":7,"o":25.924,"t":"2026-10-15T13:40:00Z","v":1461,"vw":25.92888},{"c":25.765,"h":25.765,"l":25.765,"n":1,"o":25.765,"t":"2026-10-15T13:55:00Z","v":100,"vw":25.765},{"c":25.9154,"h":25.9154,"l":25.9154,"n":3,"o":25.9154,"t":"2026-10-15T14:00:00Z","v":102,"vw":25.9154},{"c":25.955,"h":25.955,"l":25.955,"n":4,"o":25.955,"t":"2026-10-15T14:05:00Z","v":152,"vw":25.955},{"c":25.9735,"h":26.02,"l":25.9735,"n":8,"o":26.02,"t":"2026-10-15T14:10:00Z","v":377,"vw":25.992875},{"c":25.95,"h":25.95,"l":25.925,"n":5,"o":25.925,"t":"2026-10-15T14:15:00Z","v":304,"vw":25.93666},{"c":26.145,"h":26.145,"l":26.04,"n":16,"o":26.04,"t":"2026-10-15T14:35:00Z","v":1191,"vw":26.11587},{"c":26.25,"h":26.25,"l":26.2,"n":4,"o":26.2,"t":"2026-10-15T14:40:00Z","v":355,"vw":26.233127},{"c":26.25,"h":26.25,"l":26.195,"n":7,"o":26.24,"t":"2026-10-15T14:45:00Z","v":450,"vw":26.22503},{"c":26.155,"h":26.155,"l":26.155,"n":3,"o":26.155,"t":"2026-10-15T14:50:00Z","v":528,"vw":26.155},{"c":26.2,"h":26.2,"l":26.2,"n":3,"o":26.2,"t":"2026-10-15T15:05:00Z","v":139,"vw":26.2},{"c":26.335,"h":26.364,"l":26.33,"n":10,"o":26.364,"t":"2026-10-15T15:15:00Z","v":855,"vw":26.338175},{"c":26.34,"h":26.37,"l":26.34,"n":8,"o":26.37,"t":"2026-10-15T15:20:00Z","v":831,"vw":26.35257},{"c":26.295,"h":26.295,"l":26.295,"n":4,"o":26.295,"t":"2026-10-15T15:25:00Z","v":2012,"vw":26.295},{"c":26.295,"h":26.295,"l":26.295,"n":5,"o":26.295,"t":"2026-10-15T15:30:00Z","v":110,"vw":26.295},{"c":26.27,"h":26.27,"l":26.235,"n":6,"o":26.235,"t":"2026-10-15T15:40:00Z","v":416,"vw":26.259914},{"c":26.23,"h":26.23,"l":26.14,"n":4,"o":26.14,"t":"2026-10-15T15:45:00Z","v":275,"vw":26.187489},{"c":26.25,"h":26.25,"l":26.25,"n":5,"o":26.25,"t":"2026-10-15T15:50:00Z","v":181,"vw":26.25},{"c":26.1885,"h":26.21,"l":26.1885,"n":11,"o":26.2,"t":"2026-10-15T15:55:00Z","v":459,"vw":26.199485},{"c":26.1167,"h":26.1167,"l":26.1167,"n":1,"o":26.1167,"t":"2026-10-15T16:30:00Z","v":177,"vw":26.1167},{"c":26.255,"h":26.255,"l":26.255,"n":1,"o":26.255,"t":"2026-10-15T17:10:00Z","v":148,"vw":26.255},{"c":26.315,"h":26.315,"l":26.315,"n":6,"o":26.315,"t":"2026-10-15T17:45:00Z","v":127,"vw":26.315},{"c":26.275,"h":26.32,"l":26.275,"n":2,"o":26.32,"t":"2026-10-15T18:00:00Z","v":200,"vw":26.2975},{"c":26.195,"h":26.195,"l":26.195,"n":1,"o":26.195,"t":"2026-10-15T18:10:00Z","v":200,"vw":26.195},{"c":26.13,"h":26.14,"l":26.13,"n":7,"o":26.14,"t":"2026-10-15T18:20:00Z","v":2480,"vw":26.132016},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-15T18:25:00Z","v":100,"vw":26.12},{"c":26.1601,"h":26.1601,"l":26.1601,"n":1,"o":26.1601,"t":"2026-10-15T18:45:00Z","v":375,"vw":26.1601},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-15T19:00:00Z","v":100,"vw":26.25},{"c":26.38,"h":26.38,"l":26.38,"n":2,"o":26.38,"t":"2026-10-15T19:35:00Z","v":101,"vw":26.38},{"c":26.45,"h":26.47,"l":26.45,"n":6,"o":26.47,"t":"2026-10-15T19:40:00Z","v":622,"vw":26.4633},{"c":26.43,"h":26.43,"l":26.43,"n":3,"o":26.43,"t":"2026-10-15T19:45:00Z","v":385,"vw":26.43},{"c":26.42,"h":26.445,"l":26.42,"n":19,"o":26.445,"t":"2026-10-15T19:55:00Z","v":935,"vw":26.426068},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-10-16T13:25:00Z","v":300,"vw":26.4},{"c":26.35,"h":26.4,"l":26.35,"n":10,"o":26.4,"t":"2026-10-16T13:30:00Z","v":5177,"vw":26.3757},{"c":26.48,"h":26.48,"l":26.42,"n":5,"o":26.42,"t":"2026-10-16T13:35:00Z","v":4430,"vw":26.47725},{"c":26.495,"h":26.495,"l":26.495,"n":1,"o":26.495,"t":"2026-10-16T14:25:00Z","v":150,"vw":26.495},{"c":26.475,"h":26.475,"l":26.475,"n":3,"o":26.475,"t":"2026-10-16T14:45:00Z","v":1526,"vw":26.475},{"c":26.275,"h":26.275,"l":26.275,"n":2,"o":26.275,"t":"2026-10-16T15:10:00Z","v":106,"vw":26.275},{"c":26.26,"h":26.26,"l":26.26,"n":3,"o":26.26,"t":"2026-10-16T15:45:00Z","v":330,"vw":26.26},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-10-16T16:10:00Z","v":101,"vw":26.28},{"c":26.215,"h":26.215,"l":26.215,"n":2,"o":26.215,"t":"2026-10-16T16:40:00Z","v":250,"vw":26.215},{"c":25.91,"h":25.91,"l":25.91,"n":2,"o":25.91,"t":"2026-10-16T17:15:00Z","v":2048,"vw":25.91},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-16T17:35:00Z","v":150,"vw":26},{"c":26.02,"h":26.02,"l":26.02,"n":3,"o":26.02,"t":"2026-10-16T17:40:00Z","v":12059,"vw":26.02},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-16T17:55:00Z","v":1233,"vw":25.98},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-16T18:50:00Z","v":110,"vw":25.81},{"c":25.84,"h":25.84,"l":25.84,"n":5,"o":25.84,"t":"2026-10-16T19:15:00Z","v":191,"vw":25.84},{"c":25.835,"h":25.835,"l":25.835,"n":3,"o":25.835,"t":"2026-10-16T19:30:00Z","v":309,"vw":25.835},{"c":25.74,"h":25.78,"l":25.74,"n":5,"o":25.78,"t":"2026-10-16T19:40:00Z","v":1578,"vw":25.742581},{"c":25.75,"h":25.75,"l":25.75,"n":4,"o":25.75,"t":"2026-10-16T19:50:00Z","v":164,"vw":25.75},{"c":25.76,"h":25.77,"l":25.76,"n":7,"o":25.77,"t":"2026-10-16T19:55:00Z","v":518,"vw":25.766175},{"c":26.07,"h":26.07,"l":26.07,"n":3,"o":26.07,"t":"2026-10-19T13:25:00Z","v":401,"vw":26.07},{"c":25.975,"h":26.213,"l":25.97,"n":21,"o":26.09,"t":"2026-10-19T13:30:00Z","v":1685,"vw":26.076541},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-19T13:35:00Z","v":251,"vw":25.9},{"c":25.755,"h":25.755,"l":25.755,"n":1,"o":25.755,"t":"2026-10-19T13:50:00Z","v":276,"vw":25.755},{"c":25.75,"h":25.75,"l":25.745,"n":2,"o":25.745,"t":"2026-10-19T13:55:00Z","v":500,"vw":25.749},{"c":25.72,"h":25.72,"l":25.72,"n":6,"o":25.72,"t":"2026-10-19T14:05:00Z","v":323,"vw":25.72},{"c":25.65,"h":25.65,"l":25.65,"n":11,"o":25.65,"t":"2026-10-19T14:10:00Z","v":529,"vw":25.65},{"c":25.725,"h":25.725,"l":25.725,"n":2,"o":25.725,"t":"2026-10-19T14:20:00Z","v":198,"vw":25.725},{"c":25.715,"h":25.715,"l":25.715,"n":3,"o":25.715,"t":"2026-10-19T14:25:00Z","v":221,"vw":25.715},{"c":25.605,"h":25.605,"l":25.605,"n":3,"o":25.605,"t":"2026-10-19T14:30:00Z","v":150,"vw":25.605},{"c":25.67,"h":25.67,"l":25.63,"n":5,"o":25.63,"t":"2026-10-19T14:35:00Z","v":248,"vw":25.65},{"c":25.645,"h":25.645,"l":25.645,"n":1,"o":25.645,"t":"2026-10-19T14:40:00Z","v":206,"vw":25.645},{"c":25.73,"h":25.73,"l":25.69,"n":11,"o":25.69,"t":"2026-10-19T14:45:00Z","v":558,"vw":25.699456},{"c":25.649,"h":25.649,"l":25.649,"n":8,"o":25.649,"t":"2026-10-19T14:55:00Z","v":336,"vw":25.649},{"c":25.69,"h":25.69,"l":25.625,"n":17,"o":25.65,"t":"2026-10-19T15:05:00Z","v":1957,"vw":25.643027},{"c":25.655,"h":25.655,"l":25.64,"n":12,"o":25.64,"t":"2026-10-19T15:10:00Z","v":1074,"vw":25.653284},{"c":25.72,"h":25.72,"l":25.69,"n":7,"o":25.69,"t":"2026-10-19T15:15:00Z","v":466,"vw":25.712574},{"c":25.72,"h":25.72,"l":25.72,"n":5,"o":25.72,"t":"2026-10-19T15:20:00Z","v":1174,"vw":25.72},{"c":25.73,"h":25.73,"l":25.7,"n":20,"o":25.73,"t":"2026-10-19T15:25:00Z","v":1242,"vw":25.7225},{"c":25.7,"h":25.705,"l":25.665,"n":18,"o":25.705,"t":"2026-10-19T15:30:00Z","v":1032,"vw":25.691396},{"c":25.72,"h":25.72,"l":25.72,"n":5,"o":25.72,"t":"2026-10-19T15:35:00Z","v":132,"vw":25.72},{"c":25.67,"h":25.67,"l":25.67,"n":4,"o":25.67,"t":"2026-10-19T15:40:00Z","v":201,"vw":25.67},{"c":25.7199,"h":25.7199,"l":25.685,"n":2,"o":25.685,"t":"2026-10-19T15:45:00Z","v":392,"vw":25.706456},{"c":25.6597,"h":25.6597,"l":25.6597,"n":1,"o":25.6597,"t":"2026-10-19T16:00:00Z","v":100,"vw":25.6597},{"c":25.595,"h":25.595,"l":25.595,"n":1,"o":25.595,"t":"2026-10-19T16:35:00Z","v":1000,"vw":25.595},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-19T16:45:00Z","v":195,"vw":25.56},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-19T16:50:00Z","v":1110,"vw":25.57},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-19T17:05:00Z","v":110,"vw":25.57},{"c":25.5599,"h":25.5599,"l":25.5599,"n":1,"o":25.5599,"t":"2026-10-19T17:25:00Z","v":105,"vw":25.5599},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-19T17:30:00Z","v":135,"vw":25.5},{"c":25.475,"h":25.5,"l":25.475,"n":3,"o":25.5,"t":"2026-10-19T17:35:00Z","v":1213,"vw":25.492652},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-19T17:45:00Z","v":150,"vw":25.48},{"c":25.465,"h":25.465,"l":25.465,"n":4,"o":25.465,"t":"2026-10-19T17:50:00Z","v":207,"vw":25.465},{"c":25.485,"h":25.485,"l":25.485,"n":1,"o":25.485,"t":"2026-10-19T18:00:00Z","v":636,"vw":25.485},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-19T18:45:00Z","v":101,"vw":25.5},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-19T19:15:00Z","v":372,"vw":25.55},{"c":25.66,"h":25.69,"l":25.66,"n":4,"o":25.69,"t":"2026-10-19T19:35:00Z","v":790,"vw":25.685714},{"c":25.5,"h":25.53,"l":25.5,"n":8,"o":25.53,"t":"2026-10-19T19:55:00Z","v":368,"vw":25.515},{"c":25.45,"h":25.46,"l":25.43,"n":11,"o":25.43,"t":"2026-10-20T13:30:00Z","v":1878,"vw":25.432787},{"c":25.56,"h":25.56,"l":25.56,"n":4,"o":25.56,"t":"2026-10-20T13:35:00Z","v":300,"vw":25.56},{"c":25.61,"h":25.62,"l":25.61,"n":9,"o":25.61,"t":"2026-10-20T13:55:00Z","v":1000,"vw":25.613763},{"c":25.67,"h":25.675,"l":25.6601,"n":8,"o":25.675,"t":"2026-10-20T14:10:00Z","v":3352,"vw":25.665312},{"c":25.69,"h":25.69,"l":25.68,"n":7,"o":25.68,"t":"2026-10-20T14:15:00Z","v":3735,"vw":25.680814},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-20T14:45:00Z","v":29706,"vw":25.97},{"c":25.98,"h":25.98,"l":25.98,"n":4,"o":25.98,"t":"2026-10-20T14:50:00Z","v":103,"vw":25.98},{"c":25.9397,"h":25.9397,"l":25.9397,"n":2,"o":25.9397,"t":"2026-10-20T15:05:00Z","v":2874,"vw":25.9397},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-20T15:15:00Z","v":200,"vw":25.83},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-20T16:10:00Z","v":204,"vw":25.86},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-20T16:30:00Z","v":100,"vw":25.92},{"c":25.93,"h":25.93,"l":25.93,"n":3,"o":25.93,"t":"2026-10-20T19:00:00Z","v":236,"vw":25.93},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-20T19:05:00Z","v":187,"vw":25.9},{"c":25.875,"h":25.88,"l":25.875,"n":3,"o":25.88,"t":"2026-10-20T19:10:00Z","v":982,"vw":25.87949},{"c":25.8268,"h":25.875,"l":25.8268,"n":5,"o":25.875,"t":"2026-10-20T19:20:00Z","v":489,"vw":25.844605},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-20T19:25:00Z","v":100,"vw":25.84},{"c":25.86,"h":25.86,"l":25.86,"n":4,"o":25.86,"t":"2026-10-20T19:30:00Z","v":256,"vw":25.86},{"c":25.82,"h":25.83,"l":25.82,"n":5,"o":25.83,"t":"2026-10-20T19:50:00Z","v":309,"vw":25.823333},{"c":25.78,"h":25.78,"l":25.78,"n":5,"o":25.78,"t":"2026-10-20T19:55:00Z","v":167,"vw":25.78},{"c":25.79,"h":25.79,"l":25.79,"n":8,"o":25.79,"t":"2026-10-20T20:00:00Z","v":134,"vw":25.79},{"c":26.185,"h":26.185,"l":26.09,"n":6,"o":26.09,"t":"2026-10-21T13:30:00Z","v":1566,"vw":26.12041},{"c":26.11,"h":26.11,"l":26.11,"n":4,"o":26.11,"t":"2026-10-21T13:35:00Z","v":391,"vw":26.11},{"c":26.13,"h":26.13,"l":26.13,"n":3,"o":26.13,"t":"2026-10-21T14:10:00Z","v":202,"vw":26.13},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-21T14:20:00Z","v":176,"vw":26.05},{"c":26.1018,"h":26.1018,"l":26.1018,"n":3,"o":26.1018,"t":"2026-10-21T15:45:00Z","v":1014,"vw":26.1018},{"c":26.13,"h":26.13,"l":26.13,"n":3,"o":26.13,"t":"2026-10-21T16:00:00Z","v":128,"vw":26.13},{"c":26.17,"h":26.17,"l":26.17,"n":2,"o":26.17,"t":"2026-10-21T16:35:00Z","v":101,"vw":26.17},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-21T16:45:00Z","v":899,"vw":26.13},{"c":26.165,"h":26.165,"l":26.165,"n":1,"o":26.165,"t":"2026-10-21T17:10:00Z","v":385,"vw":26.165},{"c":26.18,"h":26.19,"l":26.18,"n":2,"o":26.19,"t":"2026-10-21T17:30:00Z","v":300,"vw":26.183333},{"c":26.2741,"h":26.2741,"l":26.2741,"n":1,"o":26.2741,"t":"2026-10-21T18:00:00Z","v":110,"vw":26.2741},{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-10-21T18:30:00Z","v":131,"vw":26.32},{"c":26.165,"h":26.165,"l":26.165,"n":1,"o":26.165,"t":"2026-10-21T19:20:00Z","v":100,"vw":26.165},{"c":26.2408,"h":26.2408,"l":26.2408,"n":2,"o":26.2408,"t":"2026-10-21T19:55:00Z","v":115,"vw":26.2408},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-22T13:25:00Z","v":300,"vw":25.84},{"c":25.725,"h":25.74,"l":25.725,"n":8,"o":25.74,"t":"2026-10-22T13:30:00Z","v":364,"vw":25.73},{"c":25.87,"h":25.89,"l":25.87,"n":8,"o":25.89,"t":"2026-10-22T14:10:00Z","v":664,"vw":25.879206},{"c":25.93,"h":25.93,"l":25.93,"n":7,"o":25.93,"t":"2026-10-22T14:15:00Z","v":401,"vw":25.93},{"c":25.895,"h":25.95,"l":25.89,"n":33,"o":25.94,"t":"2026-10-22T14:20:00Z","v":9378,"vw":25.930535},{"c":25.73,"h":25.76,"l":25.73,"n":6,"o":25.76,"t":"2026-10-22T14:30:00Z","v":4268,"vw":25.758431},{"c":25.71,"h":25.749,"l":25.71,"n":7,"o":25.749,"t":"2026-10-22T14:35:00Z","v":569,"vw":25.719977},{"c":25.74,"h":25.74,"l":25.74,"n":9,"o":25.74,"t":"2026-10-22T14:40:00Z","v":559,"vw":25.74},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T15:05:00Z","v":138,"vw":25.7},{"c":25.63,"h":25.63,"l":25.61,"n":11,"o":25.61,"t":"2026-10-22T15:15:00Z","v":1343,"vw":25.620299},{"c":25.7342,"h":25.7342,"l":25.7342,"n":4,"o":25.7342,"t":"2026-10-22T15:20:00Z","v":265,"vw":25.7342},{"c":25.61,"h":25.61,"l":25.61,"n":3,"o":25.61,"t":"2026-10-22T15:25:00Z","v":139,"vw":25.61},{"c":25.6963,"h":25.71,"l":25.6335,"n":15,"o":25.6335,"t":"2026-10-22T15:40:00Z","v":2274,"vw":25.669653},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-22T15:50:00Z","v":192,"vw":25.72},{"c":25.7807,"h":25.7807,"l":25.7807,"n":1,"o":25.7807,"t":"2026-10-22T16:00:00Z","v":390,"vw":25.7807},{"c":25.835,"h":25.835,"l":25.835,"n":3,"o":25.835,"t":"2026-10-22T16:20:00Z","v":104,"vw":25.835},{"c":25.705,"h":25.705,"l":25.705,"n":1,"o":25.705,"t":"2026-10-22T17:20:00Z","v":1500,"vw":25.705},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-22T17:40:00Z","v":1615,"vw":25.66},{"c":25.6104,"h":25.6104,"l":25.6104,"n":2,"o":25.6104,"t":"2026-10-22T17:50:00Z","v":1251,"vw":25.6104},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-22T17:55:00Z","v":100,"vw":25.62},{"c":25.6745,"h":25.6745,"l":25.63,"n":6,"o":25.63,"t":"2026-10-22T18:45:00Z","v":695,"vw":25.656865},{"c":25.635,"h":25.635,"l":25.635,"n":1,"o":25.635,"t":"2026-10-22T19:15:00Z","v":375,"vw":25.635},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-22T19:20:00Z","v":320,"vw":25.62},{"c":25.665,"h":25.665,"l":25.665,"n":1,"o":25.665,"t":"2026-10-22T19:30:00Z","v":100,"vw":25.665},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-22T19:40:00Z","v":114,"vw":25.6},{"c":25.59,"h":25.5934,"l":25.59,"n":4,"o":25.5934,"t":"2026-10-22T19:45:00Z","v":427,"vw":25.592585},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-10-22T19:55:00Z","v":451,"vw":25.68}],"history":[{"c":28.14,"h":28.46,"l":27.91,"n":424,"o":28.33,"t":"2024-10-21T04:00:00Z","v":37307,"vw":28.149177},{"c":28.14,"h":28.1993,"l":27.751,"n":815,"o":28.09,"t":"2024-10-22T04:00:00Z","v":60730,"vw":28.109901},{"c":27.39,"h":27.78,"l":27.1601,"n":374,"o":27.65,"t":"2024-10-23T04:00:00Z","v":22507,"vw":27.524211},{"c":27.73,"h":27.9,"l":27.42,"n":1084,"o":27.67,"t":"2024-10-24T04:00:00Z","v":1343541,"vw":27.583627},{"c":27.92,"h":28.09,"l":27.73,"n":834,"o":27.8,"t":"2024-10-25T04:00:00Z","v":68113,"vw":27.922017},{"c":28.27,"h":28.64,"l":28.24,"n":320,"o":28.24,"t":"2024-10-28T04:00:00Z","v":67560,"vw":28.502124},{"c":27.65,"h":28.16,"l":27.65,"n":341,"o":28.16,"t":"2024-10-29T04:00:00Z","v":10375,"vw":27.764764},{"c":27.55,"h":27.8954,"l":27.42,"n":526,"o":27.42,"t":"2024-10-30T04:00:00Z","v":27166,"vw":27.719316},{"c":27.79,"h":28.11,"l":27.73,"n":1982,"o":27.78,"t":"2024-10-31T04:00:00Z","v":253436,"vw":27.912949},{"c":27.94,"h":28.3,"l":27.83,"n":378,"o":27.98,"t":"2024-11-01T04:00:00Z","v":10543,"vw":28.024767},{"c":28.79,"h":29.05,"l":28.08,"n":446,"o":28.08,"t":"2024-11-04T05:00:00Z","v":14942,"vw":28.730313},{"c":29.26,"h":29.27,"l":28.58,"n":658,"o":28.58,"t":"2024-11-05T05:00:00Z","v":25287,"vw":28.842464},{"c":27.65,"h":27.8415,"l":26.9,"n":1648,"o":27.83,"t":"2024-11-06T05:00:00Z","v":135134,"vw":27.366781},{"c":27.66,"h":27.905,"l":27.36,"n":946,"o":27.67,"t":"2024-11-07T05:00:00Z","v":132871,"vw":27.62846},{"c":27.64,"h":27.64,"l":27.3192,"n":1177,"o":27.52,"t":"2024-11-08T05:00:00Z","v":182749,"vw":27.499577},{"c":28.08,"h":28.14,"l":27.845,"n":698,"o":27.85,"t":"2024-11-11T05:00:00Z","v":42443,"vw":27.96564},{"c":26.9,"h":27.76,"l":26.8201,"n":773,"o":27.76,"t":"2024-11-12T05:00:00Z","v":76031,"vw":27.079131},{"c":27.08,"h":27.6104,"l":26.94,"n":955,"o":27.16,"t":"2024-11-13T05:00:00Z","v":84244,"vw":27.335075},{"c":26.9,"h":27.27,"l":26.73,"n":1313,"o":27.08,"t":"2024-11-14T05:00:00Z","v":61308,"vw":26.940423},{"c":26.37,"h":27.03,"l":26.37,"n":889,"o":26.9,"t":"2024-11-15T05:00:00Z","v":311050,"vw":26.603229},{"c":26.58,"h":26.88,"l":26.34,"n":3596,"o":26.51,"t":"2024-11-18T05:00:00Z","v":643997,"vw":26.620863},{"c":26.56,"h":26.6575,"l":26.25,"n":2317,"o":26.4,"t":"2024-11-19T05:00:00Z","v":195530,"vw":26.429982},{"c":26.6,"h":26.76,"l":26.42,"n":546,"o":26.43,"t":"2024-11-20T05:00:00Z","v":44290,"vw":26.531748},{"c":26.84,"h":27.05,"l":26.56,"n":476,"o":26.71,"t":"2024-11-21T05:00:00Z","v":34521,"vw":26.839138},{"c":27.23,"h":27.37,"l":26.82,"n":1065,"o":26.82,"t":"2024-11-22T05:00:00Z","v":208280,"vw":27.247488},{"c":28.15,"h":28.3871,"l":27.71,"n":1181,"o":27.71,"t":"2024-11-25T05:00:00Z","v":132981,"vw":28.133733},{"c":27.54,"h":27.96,"l":27.5301,"n":579,"o":27.96,"t":"2024-11-26T05:00:00Z","v":33738,"vw":27.677876},{"c":27.95,"h":28.265,"l":27.75,"n":434,"o":27.75,"t":"2024-11-27T05:00:00Z","v":12837,"vw":27.947596},{"c":28.15,"h":28.29,"l":27.96,"n":3088,"o":28.08,"t":"2024-11-29T05:00:00Z","v":796706,"vw":28.194934},{"c":28.48,"h":28.55,"l":27.99,"n":352,"o":28.25,"t":"2024-12-02T05:00:00Z","v":62363,"vw":28.281643},{"c":27.76,"h":28.29,"l":27.71,"n":866,"o":28.29,"t":"2024-12-03T05:00:00Z","v":61559,"vw":27.922428},{"c":27.41,"h":27.86,"l":27.2982,"n":596,"o":27.81,"t":"2024-12-04T05:00:00Z","v":88307,"vw":27.466501},{"c":27.3006,"h":27.81,"l":27.2877,"n":920,"o":27.48,"t":"2024-12-05T05:00:00Z","v":78916,"vw":27.51929},{"c":27.55,"h":27.7,"l":27.35,"n":801,"o":27.54,"t":"2024-12-06T05:00:00Z","v":65855,"vw":27.538413},{"c":28.32,"h":28.86,"l":27.78,"n":780,"o":27.78,"t":"2024-12-09T05:00:00Z","v":45292,"vw":28.501237},{"c":27.77,"h":28.12,"l":27.71,"n":639,"o":28.12,"t":"2024-12-10T05:00:00Z","v":32908,"vw":27.875362},{"c":27.89,"h":27.95,"l":27.35,"n":333,"o":27.94,"t":"2024-12-11T05:00:00Z","v":28901,"vw":27.708603},{"c":27.36,"h":27.72,"l":27.35,"n":1854,"o":27.72,"t":"2024-12-12T05:00:00Z","v":427358,"vw":27.448061},{"c":27.46,"h":27.465,"l":26.996,"n":3390,"o":27.32,"t":"2024-12-13T05:00:00Z","v":423694,"vw":27.271312},{"c":27.53,"h":27.67,"l":27.2,"n":487,"o":27.33,"t":"2024-12-16T05:00:00Z","v":133420,"vw":27.571711},{"c":27.42,"h":27.7072,"l":27.165,"n":659,"o":27.41,"t":"2024-12-17T05:00:00Z","v":54207,"vw":27.410931},{"c":26.08,"h":27.7194,"l":25.95,"n":724,"o":27.4,"t":"2024-12-18T05:00:00Z","v":49279,"vw":27.222539},{"c":25.645,"h":26.42,"l":25.613,"n":965,"o":26.24,"t":"2024-12-19T05:00:00Z","v":147315,"vw":25.966936},{"c":26.23,"h":26.65,"l":25.4,"n":2634,"o":25.4,"t":"2024-12-20T05:00:00Z","v":481954,"vw":26.24948},{"c":26.6,"h":26.62,"l":26.22,"n":2422,"o":26.24,"t":"2024-12-23T05:00:00Z","v":322733,"vw":26.469264},{"c":26.9448,"h":27.0196,"l":26.45,"n":311,"o":26.62,"t":"2024-12-24T05:00:00Z","v":20801,"vw":26.781043},{"c":27.04,"h":27.18,"l":26.6401,"n":1532,"o":26.74,"t":"2024-12-26T05:00:00Z","v":167458,"vw":27.003343},{"c":26.68,"h":27.11,"l":26.3891,"n":1061,"o":26.81,"t":"2024-12-27T05:00:00Z","v":135424,"vw":26.603066},{"c":26.26,"h":26.38,"l":25.89,"n":1306,"o":26.32,"t":"2024-12-30T05:00:00Z","v":144313,"vw":26.25116},{"c":26.04,"h":26.79,"l":25.975,"n":533,"o":26.48,"t":"2024-12-31T05:00:00Z","v":58684,"vw":26.299463},{"c":26.71,"h":26.93,"l":26.15,"n":747,"o":26.15,"t":"2025-01-02T05:00:00Z","v":57152,"vw":26.582906},{"c":27.8,"h":27.84,"l":26.84,"n":452,"o":26.84,"t":"2025-01-03T05:00:00Z","v":130350,"vw":27.563377},{"c":28.03,"h":28.64,"l":28.005,"n":360,"o":28.3,"t":"2025-01-06T05:00:00Z","v":22149,"vw":28.308197},{"c":28.09,"h":28.6592,"l":27.9,"n":305,"o":28.19,"t":"2025-01-07T05:00:00Z","v":13737,"vw":28.123217},{"c":27.13,"h":27.71,"l":26.94,"n":1762,"o":27.71,"t":"2025-01-08T05:00:00Z","v":222659,"vw":27.169204},{"c":26.82,"h":26.94,"l":26.41,"n":1896,"o":26.74,"t":"2025-01-10T05:00:00Z","v":335042,"vw":26.789798},{"c":26.6,"h":26.61,"l":25.98,"n":533,"o":26.44,"t":"2025-01-13T05:00:00Z","v":44141,"vw":26.232385},{"c":26.47,"h":27.2551,"l":26.43,"n":636,"o":26.95,"t":"2025-01-14T05:00:00Z","v":55115,"vw":26.634504},{"c":26.91,"h":27.19,"l":26.86,"n":706,"o":27.11,"t":"2025-01-15T05:00:00Z","v":97724,"vw":26.974536},{"c":27.26,"h":27.34,"l":26.84,"n":288,"o":26.87,"t":"2025-01-16T05:00:00Z","v":104303,"vw":27.309466},{"c":27.1,"h":27.56,"l":27.08,"n":339,"o":27.52,"t":"2025-01-17T05:00:00Z","v":19754,"vw":27.353551},{"c":26.37,"h":27.02,"l":26.2675,"n":540,"o":27.02,"t":"2025-01-21T05:00:00Z","v":42809,"vw":26.399825},{"c":25.47,"h":26.22,"l":25.47,"n":943,"o":26.22,"t":"2025-01-22T05:00:00Z","v":92914,"vw":25.761775},{"c":25.98,"h":25.98,"l":25.23,"n":708,"o":25.32,"t":"2025-01-23T05:00:00Z","v":99826,"vw":25.434143},{"c":25.97,"h":26.31,"l":25.9013,"n":840,"o":26,"t":"2025-01-24T05:00:00Z","v":139965,"vw":26.105117},{"c":25.7,"h":26.05,"l":25.48,"n":848,"o":25.62,"t":"2025-01-27T05:00:00Z","v":110192,"vw":25.636912},{"c":25.04,"h":25.59,"l":24.8022,"n":594,"o":25.59,"t":"2025-01-28T05:00:00Z","v":46621,"vw":25.07903},{"c":25.34,"h":25.61,"l":25.08,"n":324,"o":25.46,"t":"2025-01-29T05:00:00Z","v":42785,"vw":25.337835},{"c":25.76,"h":26,"l":25.57,"n":762,"o":25.66,"t":"2025-01-30T05:00:00Z","v":85739,"vw":25.845864},{"c":25.74,"h":26.36,"l":25.69,"n":1069,"o":25.77,"t":"2025-01-31T05:00:00Z","v":102198,"vw":25.997407},{"c":25.14,"h":25.54,"l":24.86,"n":835,"o":24.95,"t":"2025-02-03T05:00:00Z","v":46921,"vw":25.174672},{"c":25.58,"h":25.75,"l":25.06,"n":603,"o":25.22,"t":"2025-02-04T05:00:00Z","v":178615,"vw":25.552029},{"c":25.32,"h":25.83,"l":25.32,"n":433,"o":25.68,"t":"2025-02-05T05:00:00Z","v":31705,"vw":25.589421},{"c":25.73,"h":25.89,"l":25.435,"n":445,"o":25.5,"t":"2025-02-06T05:00:00Z","v":27287,"vw":25.642265},{"c":25.24,"h":25.81,"l":25.09,"n":4016,"o":25.64,"t":"2025-02-07T05:00:00Z","v":1002082,"vw":25.26951},{"c":25.11,"h":25.38,"l":25.11,"n":511,"o":25.35,"t":"2025-02-10T05:00:00Z","v":46518,"vw":25.254516},{"c":24.51,"h":24.87,"l":24.5,"n":570,"o":24.83,"t":"2025-02-11T05:00:00Z","v":28475,"vw":24.700946},{"c":24.63,"h":24.82,"l":24.25,"n":1317,"o":24.3,"t":"2025-02-12T05:00:00Z","v":222089,"vw":24.638155},{"c":25.1469,"h":25.25,"l":24.71,"n":313,"o":24.71,"t":"2025-02-13T05:00:00Z","v":17035,"vw":24.957492},{"c":25.3613,"h":25.65,"l":25.2313,"n":714,"o":25.35,"t":"2025-02-14T05:00:00Z","v":17716,"vw":25.44794},{"c":25.83,"h":25.83,"l":25.33,"n":329,"o":25.33,"t":"2025-02-18T05:00:00Z","v":29916,"vw":25.546937},{"c":25.74,"h":26.21,"l":25.7,"n":524,"o":25.92,"t":"2025-02-19T05:00:00Z","v":16959,"vw":25.969031},{"c":25.79,"h":25.88,"l":25.435,"n":458,"o":25.76,"t":"2025-02-20T05:00:00Z","v":25685,"vw":25.650905},{"c":25.07,"h":25.8,"l":24.9817,"n":631,"o":25.77,"t":"2025-02-21T05:00:00Z","v":17050,"vw":25.401365},{"c":24.7,"h":25.11,"l":24.66,"n":1088,"o":25.11,"t":"2025-02-24T05:00:00Z","v":223942,"vw":24.771588},{"c":24.66,"h":25.02,"l":24.49,"n":1942,"o":24.78,"t":"2025-02-25T05:00:00Z","v":269761,"vw":24.737357},{"c":24.6,"h":25.1,"l":24.54,"n":1258,"o":24.69,"t":"2025-02-26T05:00:00Z","v":156848,"vw":24.780157},{"c":24.06,"h":24.7293,"l":24.02,"n":1064,"o":24.65,"t":"2025-02-27T05:00:00Z","v":71527,"vw":24.291878},{"c":23.86,"h":23.98,"l":23.6,"n":540,"o":23.98,"t":"2025-02-28T05:00:00Z","v":57339,"vw":23.788485},{"c":22.84,"h":23.92,"l":22.728,"n":595,"o":23.92,"t":"2025-03-03T05:00:00Z","v":36022,"vw":23.127572},{"c":22.94,"h":23.34,"l":22.361,"n":881,"o":22.43,"t":"2025-03-04T05:00:00Z","v":57947,"vw":22.748046},{"c":23.37,"h":23.4,"l":22.85,"n":1554,"o":23.03,"t":"2025-03-05T05:00:00Z","v":140090,"vw":23.195678},{"c":23.0904,"h":23.21,"l":22.8019,"n":377,"o":22.91,"t":"2025-03-06T05:00:00Z","v":21530,"vw":23.008082},{"c":23.53,"h":23.65,"l":22.98,"n":683,"o":22.98,"t":"2025-03-07T05:00:00Z","v":95277,"vw":23.501286},{"c":23.19,"h":23.715,"l":22.97,"n":1202,"o":23.28,"t":"2025-03-10T04:00:00Z","v":119186,"vw":23.25151},{"c":23.09,"h":23.385,"l":22.7,"n":775,"o":23.22,"t":"2025-03-11T04:00:00Z","v":82414,"vw":23.051321},{"c":23.11,"h":23.41,"l":22.95,"n":461,"o":23.37,"t":"2025-03-12T04:00:00Z","v":48166,"vw":23.077036},{"c":22.76,"h":23.26,"l":22.59,"n":267,"o":23.01,"t":"2025-03-13T04:00:00Z","v":20172,"vw":22.820527},{"c":23.05,"h":23.1401,"l":22.88,"n":699,"o":23.03,"t":"2025-03-14T04:00:00Z","v":60194,"vw":23.027132},{"c":23.62,"h":23.75,"l":23.07,"n":313,"o":23.07,"t":"2025-03-17T04:00:00Z","v":32881,"vw":23.529885},{"c":23.38,"h":23.56,"l":23.35,"n":1053,"o":23.5,"t":"2025-03-18T04:00:00Z","v":115108,"vw":23.435853},{"c":23.73,"h":23.854,"l":23.44,"n":400,"o":23.44,"t":"2025-03-19T04:00:00Z","v":55145,"vw":23.640903},{"c":23.53,"h":23.79,"l":23.47,"n":228,"o":23.48,"t":"2025-03-20T04:00:00Z","v":11941,"vw":23.654031},{"c":23.78,"h":23.82,"l":23.24,"n":1463,"o":23.35,"t":"2025-03-21T04:00:00Z","v":321868,"vw":23.715597},{"c":23.94,"h":24.33,"l":23.92,"n":911,"o":23.98,"t":"2025-03-24T04:00:00Z","v":115067,"vw":24.156285},{"c":24.1,"h":24.17,"l":23.93,"n":516,"o":23.93,"t":"2025-03-25T04:00:00Z","v":59615,"vw":24.024603},{"c":23.52,"h":24.15,"l":23.41,"n":249,"o":24.15,"t":"2025-03-26T04:00:00Z","v":20961,"vw":23.812806},{"c":23.67,"h":23.88,"l":23.47,"n":1113,"o":23.47,"t":"2025-03-27T04:00:00Z","v":148785,"vw":23.690051},{"c":23.06,"h":23.48,"l":22.99,"n":339,"o":23.48,"t":"2025-03-28T04:00:00Z","v":15017,"vw":23.245846},{"c":22.92,"h":23.04,"l":22.31,"n":403,"o":22.66,"t":"2025-03-31T04:00:00Z","v":43463,"vw":22.855295},{"c":23.26,"h":23.46,"l":22.75,"n":479,"o":22.91,"t":"2025-04-01T04:00:00Z","v":47360,"vw":23.242589},{"c":23.48,"h":23.52,"l":22.96,"n":562,"o":22.96,"t":"2025-04-02T04:00:00Z","v":36925,"vw":23.398693},{"c":22.62,"h":22.93,"l":22.46,"n":495,"o":22.71,"t":"2025-04-03T04:00:00Z","v":25649,"vw":22.667024},{"c":21.42,"h":21.92,"l":20.82,"n":786,"o":21.92,"t":"2025-04-04T04:00:00Z","v":68583,"vw":21.254319},{"c":21.3,"h":22.31,"l":20.53,"n":1256,"o":20.63,"t":"2025-04-07T04:00:00Z","v":126267,"vw":21.43786},{"c":20.2,"h":22,"l":19.925,"n":1517,"o":22,"t":"2025-04-08T04:00:00Z","v":159639,"vw":20.590822},{"c":22.12,"h":22.24,"l":19.975,"n":1431,"o":20.06,"t":"2025-04-09T04:00:00Z","v":159871,"vw":20.906197},{"c":21.26,"h":21.5776,"l":20.64,"n":289,"o":21.55,"t":"2025-04-10T04:00:00Z","v":20209,"vw":21.164811},{"c":21.67,"h":21.69,"l":20.97,"n":506,"o":21.21,"t":"2025-04-11T04:00:00Z","v":43131,"vw":21.348928},{"c":21.98,"h":22.16,"l":21.69,"n":511,"o":21.99,"t":"2025-04-14T04:00:00Z","v":51872,"vw":21.999975},{"c":21.75,"h":22.17,"l":21.66,"n":471,"o":21.93,"t":"2025-04-15T04:00:00Z","v":59432,"vw":21.784938},{"c":21.452,"h":21.89,"l":21.2805,"n":201,"o":21.86,"t":"2025-04-16T04:00:00Z","v":5256,"vw":21.501248},{"c":21.85,"h":21.87,"l":21.57,"n":571,"o":21.61,"t":"2025-04-17T04:00:00Z","v":104718,"vw":21.807526},{"c":21.24,"h":21.56,"l":20.92,"n":170,"o":21.56,"t":"2025-04-21T04:00:00Z","v":29255,"vw":21.063659},{"c":21.88,"h":22.12,"l":21.52,"n":422,"o":21.52,"t":"2025-04-22T04:00:00Z","v":92762,"vw":21.858348},{"c":21.83,"h":22.42,"l":21.76,"n":265,"o":22.34,"t":"2025-04-23T04:00:00Z","v":30561,"vw":22.15809},{"c":22.39,"h":22.41,"l":21.79,"n":189,"o":21.79,"t":"2025-04-24T04:00:00Z","v":13114,"vw":22.172501},{"c":22.9658,"h":22.97,"l":22.27,"n":176,"o":22.27,"t":"2025-04-25T04:00:00Z","v":10543,"vw":22.678609},{"c":23.27,"h":23.4,"l":23.02,"n":273,"o":23.06,"t":"2025-04-28T04:00:00Z","v":17944,"vw":23.173934},{"c":23.2746,"h":23.35,"l":23.06,"n":141,"o":23.26,"t":"2025-04-29T04:00:00Z","v":8342,"vw":23.251435},{"c":22.69,"h":22.76,"l":22.3,"n":1276,"o":22.76,"t":"2025-04-30T04:00:00Z","v":236261,"vw":22.58732},{"c":22.79,"h":23.1,"l":22.75,"n":153,"o":22.93,"t":"2025-05-01T04:00:00Z","v":7314,"vw":22.90908},{"c":23.04,"h":23.27,"l":22.95,"n":169,"o":23.16,"t":"2025-05-02T04:00:00Z","v":26321,"vw":23.209372},{"c":22.52,"h":22.88,"l":22.48,"n":223,"o":22.88,"t":"2025-05-05T04:00:00Z","v":12142,"vw":22.646801},{"c":22.65,"h":22.9858,"l":22.53,"n":211,"o":22.53,"t":"2025-05-06T04:00:00Z","v":18379,"vw":22.748205},{"c":22.77,"h":23.015,"l":22.62,"n":411,"o":22.76,"t":"2025-05-07T04:00:00Z","v":104627,"vw":22.732044},{"c":23.5,"h":23.61,"l":22.84,"n":810,"o":23.14,"t":"2025-05-08T04:00:00Z","v":173307,"vw":23.479864},{"c":24.15,"h":24.175,"l":23.49,"n":414,"o":23.49,"t":"2025-05-09T04:00:00Z","v":45161,"vw":24.044816},{"c":25.01,"h":25.285,"l":24.85,"n":291,"o":25.06,"t":"2025-05-12T04:00:00Z","v":15226,"vw":25.011526},{"c":26.05,"h":26.17,"l":25.46,"n":354,"o":25.46,"t":"2025-05-13T04:00:00Z","v":26588,"vw":26.054526},{"c":26.24,"h":26.34,"l":25.92,"n":795,"o":26.04,"t":"2025-05-14T04:00:00Z","v":164063,"vw":26.098546},{"c":26.36,"h":26.37,"l":25.85,"n":1425,"o":25.95,"t":"2025-05-15T04:00:00Z","v":265366,"vw":26.295596},{"c":26.5,"h":26.535,"l":26.24,"n":419,"o":26.45,"t":"2025-05-16T04:00:00Z","v":85138,"vw":26.448592},{"c":25.92,"h":25.99,"l":25.63,"n":703,"o":25.85,"t":"2025-05-19T04:00:00Z","v":79216,"vw":25.836682},{"c":26.16,"h":26.44,"l":25.93,"n":770,"o":25.93,"t":"2025-05-20T04:00:00Z","v":65421,"vw":26.250245},{"c":25.31,"h":25.74,"l":25.12,"n":498,"o":25.74,"t":"2025-05-21T04:00:00Z","v":40512,"vw":25.400358},{"c":24.35,"h":24.525,"l":24.045,"n":443,"o":24.29,"t":"2025-05-22T04:00:00Z","v":64685,"vw":24.306121},{"c":24.51,"h":24.57,"l":24.02,"n":522,"o":24.02,"t":"2025-05-23T04:00:00Z","v":48136,"vw":24.404074},{"c":24.81,"h":24.85,"l":24.55,"n":212,"o":24.85,"t":"2025-05-27T04:00:00Z","v":21608,"vw":24.744612},{"c":24.68,"h":24.9,"l":24.65,"n":366,"o":24.9,"t":"2025-05-28T04:00:00Z","v":61947,"vw":24.79229},{"c":24.48,"h":24.81,"l":24.38,"n":206,"o":24.8,"t":"2025-05-29T04:00:00Z","v":26719,"vw":24.540223},{"c":24.3,"h":24.55,"l":24.19,"n":349,"o":24.2,"t":"2025-05-30T04:00:00Z","v":37340,"vw":24.387347},{"c":23.97,"h":24.29,"l":23.82,"n":194,"o":24.29,"t":"2025-06-02T04:00:00Z","v":11287,"vw":23.936057},{"c":24.73,"h":24.838,"l":23.98,"n":123,"o":23.98,"t":"2025-06-03T04:00:00Z","v":7890,"vw":24.423329},{"c":24.64,"h":24.79,"l":24.45,"n":234,"o":24.77,"t":"2025-06-04T04:00:00Z","v":13147,"vw":24.658899},{"c":24.35,"h":24.57,"l":24.1432,"n":125,"o":24.57,"t":"2025-06-05T04:00:00Z","v":6613,"vw":24.382829},{"c":24.73,"h":24.75,"l":24.58,"n":1469,"o":24.63,"t":"2025-06-06T04:00:00Z","v":313611,"vw":24.673199},{"c":25.22,"h":25.42,"l":24.82,"n":524,"o":24.94,"t":"2025-06-09T04:00:00Z","v":68330,"vw":25.10038},{"c":25.68,"h":25.75,"l":25.37,"n":1606,"o":25.54,"t":"2025-06-10T04:00:00Z","v":257024,"vw":25.640542},{"c":25.77,"h":25.8635,"l":25.57,"n":236,"o":25.81,"t":"2025-06-11T04:00:00Z","v":34413,"vw":25.747366},{"c":25.53,"h":25.74,"l":25.51,"n":147,"o":25.51,"t":"2025-06-12T04:00:00Z","v":13296,"vw":25.626393},{"c":25.91,"h":26,"l":25.17,"n":198,"o":25.17,"t":"2025-06-13T04:00:00Z","v":14116,"vw":25.65782},{"c":26.38,"h":26.56,"l":26.16,"n":316,"o":26.24,"t":"2025-06-16T04:00:00Z","v":44955,"vw":26.358979},{"c":25.09,"h":25.34,"l":24.9748,"n":482,"o":25.15,"t":"2025-06-17T04:00:00Z","v":44151,"vw":25.168384},{"c":25.305,"h":25.48,"l":25.11,"n":363,"o":25.11,"t":"2025-06-18T04:00:00Z","v":44462,"vw":25.318236},{"c":24.96,"h":25.6,"l":24.96,"n":1259,"o":25.54,"t":"2025-06-20T04:00:00Z","v":203549,"vw":25.266854},{"c":24.97,"h":25.29,"l":24.811,"n":728,"o":24.86,"t":"2025-06-23T04:00:00Z","v":76308,"vw":25.107801},{"c":25.51,"h":25.63,"l":25.055,"n":299,"o":25.15,"t":"2025-06-24T04:00:00Z","v":20238,"vw":25.270139},{"c":25.31,"h":25.53,"l":25.13,"n":152,"o":25.53,"t":"2025-06-25T04:00:00Z","v":6379,"vw":25.276785},{"c":26.05,"h":26.075,"l":25.58,"n":176,"o":25.58,"t":"2025-06-26T04:00:00Z","v":13893,"vw":25.915054},{"c":25.72,"h":26.18,"l":25.426,"n":181,"o":26.18,"t":"2025-06-27T04:00:00Z","v":11334,"vw":25.928522},{"c":25.8,"h":25.95,"l":25.5,"n":217,"o":25.71,"t":"2025-06-30T04:00:00Z","v":12271,"vw":25.740463},{"c":26.05,"h":26.36,"l":25.28,"n":242,"o":25.62,"t":"2025-07-01T04:00:00Z","v":12857,"vw":25.866597},{"c":26.59,"h":26.8602,"l":26.21,"n":383,"o":26.21,"t":"2025-07-02T04:00:00Z","v":30646,"vw":26.670608},{"c":27.58,"h":27.62,"l":26.89,"n":260,"o":26.89,"t":"2025-07-03T04:00:00Z","v":24159,"vw":27.460041},{"c":27.19,"h":27.52,"l":27.03,"n":842,"o":27.33,"t":"2025-07-07T04:00:00Z","v":93616,"vw":27.232053},{"c":27.04,"h":27.18,"l":26.87,"n":349,"o":26.95,"t":"2025-07-08T04:00:00Z","v":69943,"vw":27.059504},{"c":27.57,"h":27.644,"l":27.08,"n":178,"o":27.08,"t":"2025-07-09T04:00:00Z","v":10895,"vw":27.364699},{"c":27.66,"h":27.76,"l":27.54,"n":129,"o":27.57,"t":"2025-07-10T04:00:00Z","v":6450,"vw":27.65392},{"c":27.29,"h":27.46,"l":27.28,"n":240,"o":27.45,"t":"2025-07-11T04:00:00Z","v":11213,"vw":27.322345},{"c":27.33,"h":27.45,"l":27.11,"n":235,"o":27.24,"t":"2025-07-14T04:00:00Z","v":12113,"vw":27.284887},{"c":27.4512,"h":27.8,"l":27.4365,"n":139,"o":27.63,"t":"2025-07-15T04:00:00Z","v":10467,"vw":27.594455},{"c":27.22,"h":27.62,"l":26.93,"n":222,"o":27.62,"t":"2025-07-16T04:00:00Z","v":21107,"vw":27.228571},{"c":27.98,"h":28.2404,"l":27.74,"n":365,"o":27.74,"t":"2025-07-17T04:00:00Z","v":66113,"vw":27.970179},{"c":28.43,"h":28.61,"l":28.11,"n":367,"o":28.18,"t":"2025-07-18T04:00:00Z","v":52481,"vw":28.402308},{"c":28.4966,"h":28.9,"l":28.42,"n":300,"o":28.74,"t":"2025-07-21T04:00:00Z","v":21868,"vw":28.6603},{"c":29.31,"h":29.47,"l":28.47,"n":725,"o":28.58,"t":"2025-07-22T04:00:00Z","v":59215,"vw":28.997376},{"c":28.995,"h":29.38,"l":28.84,"n":205,"o":29.38,"t":"2025-07-23T04:00:00Z","v":15278,"vw":29.100818},{"c":28.6,"h":29.11,"l":28.481,"n":188,"o":28.98,"t":"2025-07-24T04:00:00Z","v":12168,"vw":28.6349},{"c":28.7553,"h":28.7553,"l":28.61,"n":113,"o":28.74,"t":"2025-07-25T04:00:00Z","v":2265,"vw":28.659318},{"c":28.46,"h":28.87,"l":28.3,"n":129,"o":28.78,"t":"2025-07-28T04:00:00Z","v":10327,"vw":28.563908},{"c":27.7939,"h":28.43,"l":27.76,"n":148,"o":28.43,"t":"2025-07-29T04:00:00Z","v":6144,"vw":27.989183},{"c":27.3754,"h":27.72,"l":27.24,"n":142,"o":27.71,"t":"2025-07-30T04:00:00Z","v":10128,"vw":27.596503},{"c":27.19,"h":27.6455,"l":27.12,"n":279,"o":27.57,"t":"2025-07-31T04:00:00Z","v":8938,"vw":27.35275},{"c":26.59,"h":27.02,"l":26.41,"n":1007,"o":26.82,"t":"2025-08-01T04:00:00Z","v":64790,"vw":26.58108},{"c":26.9,"h":26.99,"l":26.75,"n":520,"o":26.82,"t":"2025-08-04T04:00:00Z","v":60607,"vw":26.874125},{"c":26.88,"h":27.02,"l":26.78,"n":374,"o":27.02,"t":"2025-08-05T04:00:00Z","v":36458,"vw":26.902381},{"c":26.28,"h":26.74,"l":26.24,"n":360,"o":26.73,"t":"2025-08-06T04:00:00Z","v":22217,"vw":26.561188},{"c":26.83,"h":27.2418,"l":26.73,"n":262,"o":26.91,"t":"2025-08-07T04:00:00Z","v":33051,"vw":26.905258},{"c":27.07,"h":27.24,"l":26.98,"n":212,"o":27.24,"t":"2025-08-08T04:00:00Z","v":12136,"vw":27.109246},{"c":27.19,"h":27.54,"l":27.15,"n":397,"o":27.46,"t":"2025-08-11T04:00:00Z","v":37858,"vw":27.270496},{"c":27.43,"h":27.47,"l":27.0307,"n":341,"o":27.27,"t":"2025-08-12T04:00:00Z","v":34465,"vw":27.195543},{"c":27.885,"h":27.96,"l":27.625,"n":150,"o":27.66,"t":"2025-08-13T04:00:00Z","v":8663,"vw":27.724506},{"c":27.28,"h":27.62,"l":27.09,"n":225,"o":27.49,"t":"2025-08-14T04:00:00Z","v":19574,"vw":27.271224},{"c":28.34,"h":28.675,"l":27.141,"n":207,"o":27.38,"t":"2025-08-15T04:00:00Z","v":12222,"vw":28.293009},{"c":29.26,"h":29.305,"l":28.83,"n":314,"o":28.83,"t":"2025-08-18T04:00:00Z","v":167539,"vw":29.130886},{"c":28.87,"h":29.09,"l":28.73,"n":230,"o":29.06,"t":"2025-08-19T04:00:00Z","v":20504,"vw":28.859526},{"c":28.5475,"h":28.79,"l":28.38,"n":267,"o":28.79,"t":"2025-08-20T04:00:00Z","v":20171,"vw":28.541782},{"c":28.14,"h":28.32,"l":27.9401,"n":183,"o":28.32,"t":"2025-08-21T04:00:00Z","v":3703,"vw":28.086884},{"c":29.52,"h":29.52,"l":28.18,"n":280,"o":28.18,"t":"2025-08-22T04:00:00Z","v":296956,"vw":28.986828},{"c":29.43,"h":29.54,"l":29.12,"n":324,"o":29.31,"t":"2025-08-25T04:00:00Z","v":53471,"vw":29.396075},{"c":29.68,"h":29.845,"l":29.41,"n":753,"o":29.57,"t":"2025-08-26T04:00:00Z","v":276432,"vw":29.603701},{"c":29.6,"h":29.8163,"l":29.57,"n":712,"o":29.64,"t":"2025-08-27T04:00:00Z","v":232036,"vw":29.642235},{"c":29.81,"h":29.88,"l":29.55,"n":774,"o":29.68,"t":"2025-08-28T04:00:00Z","v":182249,"vw":29.739921},{"c":29.47,"h":29.87,"l":29.306,"n":539,"o":29.83,"t":"2025-08-29T04:00:00Z","v":312640,"vw":29.490556},{"c":28.88,"h":28.93,"l":28.665,"n":182,"o":28.77,"t":"2025-09-02T04:00:00Z","v":18344,"vw":28.819877},{"c":28.99,"h":29.291,"l":28.99,"n":112,"o":29.18,"t":"2025-09-03T04:00:00Z","v":3164,"vw":29.177422},{"c":28.9568,"h":28.98,"l":28.7,"n":182,"o":28.97,"t":"2025-09-04T04:00:00Z","v":16524,"vw":28.882275},{"c":29.55,"h":29.6,"l":29.1465,"n":145,"o":29.41,"t":"2025-09-05T04:00:00Z","v":2573,"vw":29.409453},{"c":29.165,"h":29.72,"l":29.02,"n":302,"o":29.72,"t":"2025-09-08T04:00:00Z","v":49431,"vw":29.184432},{"c":28.69,"h":29.1,"l":28.57,"n":114,"o":29.1,"t":"2025-09-09T04:00:00Z","v":4270,"vw":28.686399},{"c":28.84,"h":29.2,"l":28.78,"n":388,"o":28.85,"t":"2025-09-10T04:00:00Z","v":32926,"vw":28.887401},{"c":29.2912,"h":29.64,"l":29.01,"n":346,"o":29.16,"t":"2025-09-11T04:00:00Z","v":54207,"vw":29.224146},{"c":29.39,"h":29.455,"l":29.15,"n":117,"o":29.22,"t":"2025-09-12T04:00:00Z","v":13261,"vw":29.305912},{"c":29.98,"h":30.09,"l":29.6,"n":339,"o":29.79,"t":"2025-09-15T04:00:00Z","v":22310,"vw":29.878635},{"c":30.03,"h":30.16,"l":29.95,"n":166,"o":30.07,"t":"2025-09-16T04:00:00Z","v":7240,"vw":30.072562},{"c":30.44,"h":31,"l":30.04,"n":436,"o":30.16,"t":"2025-09-17T04:00:00Z","v":31499,"vw":30.513579},{"c":30.98,"h":31.1,"l":30.39,"n":497,"o":30.7,"t":"2025-09-18T04:00:00Z","v":37208,"vw":30.916708},{"c":31.12,"h":31.44,"l":30.9518,"n":426,"o":31.1,"t":"2025-09-19T04:00:00Z","v":57249,"vw":31.154032},{"c":32.0844,"h":32.0844,"l":31.03,"n":293,"o":31.03,"t":"2025-09-22T04:00:00Z","v":9822,"vw":31.620371},{"c":31.6306,"h":32.72,"l":31.601,"n":570,"o":32.42,"t":"2025-09-23T04:00:00Z","v":40020,"vw":32.36972},{"c":31.9,"h":32.3,"l":31.77,"n":206,"o":31.77,"t":"2025-09-24T04:00:00Z","v":5266,"vw":31.978403},{"c":31.8882,"h":32,"l":30.98,"n":166,"o":31.31,"t":"2025-09-25T04:00:00Z","v":15648,"vw":31.315531},{"c":32.1526,"h":32.24,"l":31.845,"n":159,"o":31.96,"t":"2025-09-26T04:00:00Z","v":8831,"vw":32.098355},{"c":32.33,"h":32.5,"l":32.23,"n":327,"o":32.46,"t":"2025-09-29T04:00:00Z","v":25882,"vw":32.342683},{"c":31.94,"h":32.31,"l":31.55,"n":198,"o":32.31,"t":"2025-09-30T04:00:00Z","v":9333,"vw":31.857922},{"c":33.445,"h":33.5,"l":31.99,"n":314,"o":31.99,"t":"2025-10-01T04:00:00Z","v":19849,"vw":32.792369},{"c":33.44,"h":33.74,"l":33.37,"n":557,"o":33.74,"t":"2025-10-02T04:00:00Z","v":52982,"vw":33.480669},{"c":34.35,"h":34.675,"l":33.85,"n":334,"o":33.85,"t":"2025-10-03T04:00:00Z","v":33945,"vw":34.303939},{"c":35.11,"h":35.4191,"l":35.0498,"n":255,"o":35.27,"t":"2025-10-06T04:00:00Z","v":21443,"vw":35.221467},{"c":34.55,"h":35.34,"l":34.3291,"n":292,"o":35.34,"t":"2025-10-07T04:00:00Z","v":21231,"vw":34.560535},{"c":34.77,"h":34.96,"l":34.475,"n":461,"o":34.54,"t":"2025-10-08T04:00:00Z","v":58677,"vw":34.752322},{"c":34.91,"h":35.1278,"l":34.71,"n":272,"o":34.73,"t":"2025-10-09T04:00:00Z","v":14729,"vw":34.846248},{"c":33.498,"h":35.0946,"l":33.42,"n":522,"o":35.05,"t":"2025-10-10T04:00:00Z","v":46005,"vw":33.769994},{"c":35.58,"h":35.595,"l":34.36,"n":290,"o":34.36,"t":"2025-10-13T04:00:00Z","v":43573,"vw":35.510365},{"c":36.02,"h":36.59,"l":34.72,"n":326,"o":34.8,"t":"2025-10-14T04:00:00Z","v":17318,"vw":35.639351},{"c":37.32,"h":37.57,"l":36.345,"n":372,"o":37.06,"t":"2025-10-15T04:00:00Z","v":23987,"vw":37.105016},{"c":35.9002,"h":37.4999,"l":35.79,"n":210,"o":37.48,"t":"2025-10-16T04:00:00Z","v":11909,"vw":36.306751},{"c":35.21,"h":35.81,"l":35.0823,"n":718,"o":35.51,"t":"2025-10-17T04:00:00Z","v":75437,"vw":35.485206},{"c":35.81,"h":36.0056,"l":35.5,"n":385,"o":35.87,"t":"2025-10-20T04:00:00Z","v":44044,"vw":35.757049},{"c":35.03,"h":36,"l":34.93,"n":218,"o":36,"t":"2025-10-21T04:00:00Z","v":22359,"vw":35.397982},{"c":34.26,"h":34.75,"l":33.55,"n":194,"o":34.75,"t":"2025-10-22T04:00:00Z","v":10849,"vw":34.137456},{"c":34.71,"h":34.84,"l":34.43,"n":179,"o":34.5379,"t":"2025-10-23T04:00:00Z","v":10097,"vw":34.660309},{"c":35.84,"h":36.15,"l":35.42,"n":647,"o":35.65,"t":"2025-10-24T04:00:00Z","v":66332,"vw":35.76732},{"c":35.58,"h":36.33,"l":35.49,"n":517,"o":36.33,"t":"2025-10-27T04:00:00Z","v":49431,"vw":35.756883},{"c":35.28,"h":35.8329,"l":35.16,"n":578,"o":35.67,"t":"2025-10-28T04:00:00Z","v":59030,"vw":35.356905},{"c":35.27,"h":36.0807,"l":35.215,"n":163,"o":35.7516,"t":"2025-10-29T04:00:00Z","v":14552,"vw":35.880259},{"c":34.18,"h":35.05,"l":34.18,"n":193,"o":34.81,"t":"2025-10-30T04:00:00Z","v":11375,"vw":34.537942},{"c":35.15,"h":35.21,"l":34.6,"n":217,"o":34.62,"t":"2025-10-31T04:00:00Z","v":16269,"vw":34.983688},{"c":35.2,"h":35.49,"l":35.11,"n":220,"o":35.41,"t":"2025-11-03T05:00:00Z","v":20703,"vw":35.303795},{"c":33.76,"h":34.52,"l":33.69,"n":243,"o":34.05,"t":"2025-11-04T05:00:00Z","v":17992,"vw":33.990462},{"c":35.41,"h":35.75,"l":34.035,"n":172,"o":34.26,"t":"2025-11-05T05:00:00Z","v":11905,"vw":35.391461},{"c":34.41,"h":35.27,"l":34.315,"n":182,"o":35.27,"t":"2025-11-06T05:00:00Z","v":30292,"vw":34.668895},{"c":34.92,"h":34.92,"l":33.27,"n":249,"o":33.65,"t":"2025-11-07T05:00:00Z","v":13331,"vw":34.302683},{"c":35.81,"h":36.315,"l":35.205,"n":298,"o":35.79,"t":"2025-11-10T05:00:00Z","v":31632,"vw":35.775717},{"c":35.35,"h":35.55,"l":34.72,"n":517,"o":35.55,"t":"2025-11-11T05:00:00Z","v":40732,"vw":35.133538},{"c":34.84,"h":35.54,"l":34.23,"n":178,"o":35.54,"t":"2025-11-12T05:00:00Z","v":8310,"vw":34.748603},{"c":32.82,"h":34.85,"l":32.6201,"n":648,"o":34.52,"t":"2025-11-13T05:00:00Z","v":113443,"vw":33.471624},{"c":32.57,"h":33.18,"l":31.74,"n":383,"o":31.82,"t":"2025-11-14T05:00:00Z","v":53759,"vw":32.532801},{"c":31.9,"h":32.815,"l":31.73,"n":838,"o":32.3,"t":"2025-11-17T05:00:00Z","v":76967,"vw":32.387453},{"c":32.07,"h":32.56,"l":31.25,"n":607,"o":31.43,"t":"2025-11-18T05:00:00Z","v":77442,"vw":31.740049},{"c":31.64,"h":32.11,"l":31.48,"n":396,"o":31.75,"t":"2025-11-19T05:00:00Z","v":41039,"vw":31.701856},{"c":30.81,"h":32.9,"l":30.765,"n":581,"o":32.3,"t":"2025-11-20T05:00:00Z","v":87872,"vw":32.242136},{"c":31.01,"h":31.265,"l":30.17,"n":229,"o":30.71,"t":"2025-11-21T05:00:00Z","v":14423,"vw":30.683452},{"c":31.58,"h":31.69,"l":31.26,"n":226,"o":31.26,"t":"2025-11-24T05:00:00Z","v":14806,"vw":31.478579},{"c":32.05,"h":32.249,"l":31.22,"n":418,"o":31.7,"t":"2025-11-25T05:00:00Z","v":79549,"vw":31.944048},{"c":32.6937,"h":32.7,"l":32.2474,"n":116,"o":32.3692,"t":"2025-11-26T05:00:00Z","v":3236,"vw":32.564755},{"c":33.3799,"h":33.43,"l":33.05,"n":161,"o":33.12,"t":"2025-11-28T05:00:00Z","v":16748,"vw":33.158945},{"c":32.44,"h":33,"l":32.44,"n":158,"o":33,"t":"2025-12-01T05:00:00Z","v":5851,"vw":32.752308},{"c":32.44,"h":32.87,"l":32.35,"n":124,"o":32.87,"t":"2025-12-02T05:00:00Z","v":6409,"vw":32.627494},{"c":32.86,"h":32.89,"l":32.23,"n":301,"o":32.46,"t":"2025-12-03T05:00:00Z","v":38658,"vw":32.818787},{"c":33.54,"h":33.625,"l":32.78,"n":309,"o":32.78,"t":"2025-12-04T05:00:00Z","v":25766,"vw":33.424844},{"c":33.4095,"h":33.96,"l":33.4095,"n":194,"o":33.67,"t":"2025-12-05T05:00:00Z","v":14580,"vw":33.749275},{"c":33.05,"h":33.5,"l":32.71,"n":276,"o":33.45,"t":"2025-12-08T05:00:00Z","v":21113,"vw":32.945586},{"c":33.07,"h":33.56,"l":32.98,"n":320,"o":32.98,"t":"2025-12-09T05:00:00Z","v":28674,"vw":33.323131},{"c":33.65,"h":33.99,"l":33.03,"n":414,"o":33.07,"t":"2025-12-10T05:00:00Z","v":60257,"vw":33.496282},{"c":34.23,"h":34.24,"l":33.05,"n":296,"o":33.5,"t":"2025-12-11T05:00:00Z","v":29628,"vw":34.101447},{"c":33.33,"h":34.32,"l":33.26,"n":195,"o":34.27,"t":"2025-12-12T05:00:00Z","v":13324,"vw":33.943791},{"c":33.11,"h":33.43,"l":33.041,"n":447,"o":33.43,"t":"2025-12-15T05:00:00Z","v":64849,"vw":33.159182},{"c":32.98,"h":33.02,"l":32.7,"n":135,"o":32.87,"t":"2025-12-16T05:00:00Z","v":5271,"vw":32.907869},{"c":32.27,"h":33.36,"l":32.22,"n":204,"o":33.2,"t":"2025-12-17T05:00:00Z","v":10207,"vw":32.792953},{"c":33.05,"h":33.25,"l":32.78,"n":379,"o":32.78,"t":"2025-12-18T05:00:00Z","v":24533,"vw":33.085469},{"c":33.62,"h":33.89,"l":33.29,"n":337,"o":33.3,"t":"2025-12-19T05:00:00Z","v":36160,"vw":33.634573},{"c":34.357,"h":34.62,"l":33.95,"n":289,"o":33.96,"t":"2025-12-22T05:00:00Z","v":15086,"vw":34.300092},{"c":33.8023,"h":34.26,"l":33.5301,"n":184,"o":34.18,"t":"2025-12-23T05:00:00Z","v":20235,"vw":33.760905},{"c":34.01,"h":34.028,"l":33.61,"n":224,"o":33.82,"t":"2025-12-24T05:00:00Z","v":15108,"vw":33.832523},{"c":33.8,"h":34.02,"l":33.6408,"n":328,"o":34.02,"t":"2025-12-26T05:00:00Z","v":40123,"vw":33.819751},{"c":33.23,"h":33.875,"l":33.22,"n":686,"o":33.43,"t":"2025-12-29T05:00:00Z","v":86471,"vw":33.518951},{"c":32.61,"h":33.32,"l":32.61,"n":252,"o":33.32,"t":"2025-12-30T05:00:00Z","v":12519,"vw":33.016678},{"c":32.42,"h":32.69,"l":32.32,"n":244,"o":32.63,"t":"2025-12-31T05:00:00Z","v":24523,"vw":32.5139},{"c":33.8659,"h":33.923,"l":32.95,"n":239,"o":32.95,"t":"2026-01-02T05:00:00Z","v":12180,"vw":33.7245},{"c":34.05,"h":34.325,"l":33.595,"n":401,"o":34.25,"t":"2026-01-05T05:00:00Z","v":31333,"vw":33.914473},{"c":34.39,"h":34.5114,"l":33.91,"n":358,"o":34.16,"t":"2026-01-06T05:00:00Z","v":31568,"vw":34.173828},{"c":33.86,"h":34.47,"l":33.7,"n":614,"o":34.47,"t":"2026-01-07T05:00:00Z","v":67061,"vw":33.860132},{"c":33.89,"h":34.23,"l":33.66,"n":230,"o":33.66,"t":"2026-01-08T05:00:00Z","v":11903,"vw":34.038106},{"c":34.16,"h":34.34,"l":33.97,"n":121,"o":34.34,"t":"2026-01-09T05:00:00Z","v":8855,"vw":34.105288},{"c":35.12,"h":35.48,"l":34.05,"n":471,"o":34.12,"t":"2026-01-12T05:00:00Z","v":37458,"vw":34.647754},{"c":35.575,"h":35.8256,"l":35.25,"n":294,"o":35.305,"t":"2026-01-13T05:00:00Z","v":20309,"vw":35.518265},{"c":35.13,"h":35.53,"l":35.01,"n":683,"o":35.33,"t":"2026-01-14T05:00:00Z","v":50037,"vw":35.141164},{"c":35.2,"h":35.735,"l":35.2,"n":433,"o":35.43,"t":"2026-01-15T05:00:00Z","v":41974,"vw":35.532659},{"c":35.44,"h":35.6599,"l":34.885,"n":531,"o":35.26,"t":"2026-01-16T05:00:00Z","v":94409,"vw":35.361989},{"c":34.83,"h":35.08,"l":34.34,"n":359,"o":34.61,"t":"2026-01-20T05:00:00Z","v":29091,"vw":34.702757},{"c":35.53,"h":35.6,"l":34.625,"n":365,"o":35.25,"t":"2026-01-21T05:00:00Z","v":28904,"vw":35.274175},{"c":36.56,"h":37.09,"l":36.07,"n":302,"o":36.07,"t":"2026-01-22T05:00:00Z","v":32113,"vw":36.582352},{"c":36.42,"h":36.955,"l":36.365,"n":189,"o":36.87,"t":"2026-01-23T05:00:00Z","v":9440,"vw":36.69419},{"c":36.034,"h":36.4781,"l":35.81,"n":793,"o":36.29,"t":"2026-01-26T05:00:00Z","v":96524,"vw":36.053608},{"c":36.5,"h":36.695,"l":35.99,"n":215,"o":36.15,"t":"2026-01-27T05:00:00Z","v":19627,"vw":36.348386},{"c":37.17,"h":37.5,"l":36.77,"n":781,"o":37.24,"t":"2026-01-28T05:00:00Z","v":101965,"vw":37.222579},{"c":36.5,"h":37.19,"l":35.7,"n":876,"o":37.19,"t":"2026-01-29T05:00:00Z","v":74120,"vw":36.352221},{"c":35.42,"h":36.57,"l":35.175,"n":686,"o":36.05,"t":"2026-01-30T05:00:00Z","v":76793,"vw":35.541376},{"c":35.139,"h":35.58,"l":34.61,"n":542,"o":35.27,"t":"2026-02-02T05:00:00Z","v":46199,"vw":35.238613},{"c":36,"h":36.13,"l":35.01,"n":373,"o":35.65,"t":"2026-02-03T05:00:00Z","v":31638,"vw":35.619357},{"c":36.11,"h":37.425,"l":35.14,"n":669,"o":37.09,"t":"2026-02-04T05:00:00Z","v":54921,"vw":35.887818},{"c":34.23,"h":35.68,"l":34.15,"n":850,"o":35.45,"t":"2026-02-05T05:00:00Z","v":117123,"vw":34.841318},{"c":35.97,"h":36.01,"l":35.05,"n":651,"o":35.1,"t":"2026-02-06T05:00:00Z","v":57940,"vw":35.605462},{"c":36.495,"h":36.69,"l":35.71,"n":611,"o":36.11,"t":"2026-02-09T05:00:00Z","v":65802,"vw":36.43302},{"c":36.43,"h":36.92,"l":36.05,"n":538,"o":36.48,"t":"2026-02-10T05:00:00Z","v":50114,"vw":36.55832},{"c":35.93,"h":36.965,"l":35.32,"n":596,"o":36.965,"t":"2026-02-11T05:00:00Z","v":57932,"vw":35.797062},{"c":34.35,"h":36.19,"l":34.27,"n":830,"o":36.17,"t":"2026-02-12T05:00:00Z","v":75582,"vw":34.61275},{"c":35.35,"h":35.66,"l":34.76,"n":572,"o":34.76,"t":"2026-02-13T05:00:00Z","v":60499,"vw":35.483383},{"c":35.69,"h":35.905,"l":35.06,"n":783,"o":35.44,"t":"2026-02-17T05:00:00Z","v":80937,"vw":35.660176},{"c":35.75,"h":36.35,"l":35.57,"n":881,"o":35.94,"t":"2026-02-18T05:00:00Z","v":77255,"vw":35.872881},{"c":35.35,"h":35.51,"l":34.965,"n":366,"o":35.47,"t":"2026-02-19T05:00:00Z","v":37578,"vw":35.256324},{"c":35.38,"h":35.815,"l":34.97,"n":212,"o":34.97,"t":"2026-02-20T05:00:00Z","v":9087,"vw":35.445227},{"c":35.175,"h":35.37,"l":34.605,"n":1403,"o":35.21,"t":"2026-02-23T05:00:00Z","v":155308,"vw":35.007254},{"c":35.64,"h":35.85,"l":35.05,"n":990,"o":35.11,"t":"2026-02-24T05:00:00Z","v":45570,"vw":35.639157},{"c":35.4055,"h":35.89,"l":35.4,"n":135,"o":35.695,"t":"2026-02-25T05:00:00Z","v":9085,"vw":35.59492},{"c":34.38,"h":34.56,"l":33.77,"n":3513,"o":34.56,"t":"2026-02-26T05:00:00Z","v":473468,"vw":34.272352},{"c":32.61,"h":33.48,"l":32.09,"n":979,"o":33.48,"t":"2026-02-27T05:00:00Z","v":69963,"vw":32.57952},{"c":32.75,"h":33.06,"l":31.84,"n":579,"o":31.95,"t":"2026-03-02T05:00:00Z","v":42009,"vw":32.739141},{"c":32.37,"h":32.57,"l":31.585,"n":494,"o":32.08,"t":"2026-03-03T05:00:00Z","v":73060,"vw":32.090075},{"c":32.907,"h":33.1,"l":32.6513,"n":126,"o":32.77,"t":"2026-03-04T05:00:00Z","v":6272,"vw":32.824124},{"c":32.28,"h":32.75,"l":32.1614,"n":207,"o":32.75,"t":"2026-03-05T05:00:00Z","v":4537,"vw":32.318898},{"c":31.88,"h":32.36,"l":31.72,"n":598,"o":31.98,"t":"2026-03-06T05:00:00Z","v":52576,"vw":31.97283},{"c":32.58,"h":32.71,"l":31.34,"n":3491,"o":31.51,"t":"2026-03-09T04:00:00Z","v":679102,"vw":32.355829},{"c":33.34,"h":33.69,"l":32.805,"n":2365,"o":32.83,"t":"2026-03-10T04:00:00Z","v":299748,"vw":33.266239},{"c":33.71,"h":33.941,"l":33.26,"n":1137,"o":33.3,"t":"2026-03-11T04:00:00Z","v":160042,"vw":33.614387},{"c":33.17,"h":33.51,"l":33,"n":1243,"o":33.33,"t":"2026-03-12T04:00:00Z","v":169215,"vw":33.217321},{"c":33.03,"h":33.8,"l":32.81,"n":1255,"o":33.39,"t":"2026-03-13T04:00:00Z","v":144282,"vw":33.404627},{"c":33.58,"h":33.9,"l":33.38,"n":1374,"o":33.51,"t":"2026-03-16T04:00:00Z","v":149052,"vw":33.601862},{"c":34.01,"h":34.01,"l":33.585,"n":1075,"o":33.65,"t":"2026-03-17T04:00:00Z","v":137341,"vw":33.859122},{"c":33.42,"h":34.01,"l":33.3,"n":664,"o":33.85,"t":"2026-03-18T04:00:00Z","v":88391,"vw":33.732059},{"c":33.8,"h":33.855,"l":32.7,"n":388,"o":33,"t":"2026-03-19T04:00:00Z","v":31442,"vw":33.276103},{"c":32.29,"h":33.62,"l":32.07,"n":629,"o":33.61,"t":"2026-03-20T04:00:00Z","v":242533,"vw":32.985234},{"c":33.13,"h":33.4,"l":32.7408,"n":197,"o":32.81,"t":"2026-03-23T04:00:00Z","v":20550,"vw":33.071129},{"c":33.85,"h":34.038,"l":32.77,"n":202,"o":32.77,"t":"2026-03-24T04:00:00Z","v":7832,"vw":33.593605},{"c":34.42,"h":34.65,"l":34.27,"n":917,"o":34.27,"t":"2026-03-25T04:00:00Z","v":118081,"vw":34.428314},{"c":33.38,"h":34.23,"l":33.355,"n":187,"o":33.98,"t":"2026-03-26T04:00:00Z","v":9430,"vw":33.701034},{"c":33.24,"h":33.55,"l":32.83,"n":387,"o":33.02,"t":"2026-03-27T04:00:00Z","v":45264,"vw":33.050655},{"c":32.14,"h":33.58,"l":32,"n":659,"o":33.53,"t":"2026-03-30T04:00:00Z","v":61720,"vw":32.824076},{"c":33.51,"h":33.52,"l":32.56,"n":444,"o":32.57,"t":"2026-03-31T04:00:00Z","v":34788,"vw":33.173053},{"c":33.65,"h":33.945,"l":33.38,"n":245,"o":33.79,"t":"2026-04-01T04:00:00Z","v":11465,"vw":33.653536},{"c":33.46,"h":34.0108,"l":32.93,"n":231,"o":32.93,"t":"2026-04-02T04:00:00Z","v":13702,"vw":33.402011},{"c":33.21,"h":33.685,"l":32.96,"n":1433,"o":33.35,"t":"2026-04-06T04:00:00Z","v":140600,"vw":33.305021},{"c":32.67,"h":33.03,"l":32.4405,"n":720,"o":32.96,"t":"2026-04-07T04:00:00Z","v":63173,"vw":32.648261},{"c":33.72,"h":34.1,"l":33.375,"n":421,"o":34.09,"t":"2026-04-08T04:00:00Z","v":42224,"vw":33.690688},{"c":33.69,"h":34.1,"l":33.42,"n":649,"o":33.42,"t":"2026-04-09T04:00:00Z","v":81181,"vw":33.81743},{"c":33.97,"h":34.51,"l":33.89,"n":682,"o":34.05,"t":"2026-04-10T04:00:00Z","v":83230,"vw":34.094897},{"c":34.11,"h":34.355,"l":33.875,"n":643,"o":33.91,"t":"2026-04-13T04:00:00Z","v":61058,"vw":34.114441},{"c":34.54,"h":34.65,"l":34.29,"n":399,"o":34.65,"t":"2026-04-14T04:00:00Z","v":47064,"vw":34.506114},{"c":34.72,"h":35.105,"l":34.5003,"n":353,"o":34.91,"t":"2026-04-15T04:00:00Z","v":40558,"vw":34.989231},{"c":34.695,"h":34.92,"l":34.345,"n":691,"o":34.86,"t":"2026-04-16T04:00:00Z","v":102667,"vw":34.630777},{"c":34.64,"h":35.17,"l":34.6,"n":3189,"o":35.09,"t":"2026-04-17T04:00:00Z","v":798381,"vw":34.781673},{"c":35.01,"h":35.1,"l":34.36,"n":1423,"o":34.52,"t":"2026-04-20T04:00:00Z","v":258887,"vw":34.702744},{"c":34.58,"h":35.42,"l":34.49,"n":1414,"o":35.11,"t":"2026-04-21T04:00:00Z","v":206039,"vw":34.870089},{"c":35.56,"h":35.85,"l":35.05,"n":1545,"o":35.24,"t":"2026-04-22T04:00:00Z","v":272528,"vw":35.663474},{"c":35.79,"h":36.01,"l":35.095,"n":721,"o":35.95,"t":"2026-04-23T04:00:00Z","v":71262,"vw":35.627687},{"c":35.61,"h":35.9,"l":35.34,"n":888,"o":35.89,"t":"2026-04-24T04:00:00Z","v":108082,"vw":35.608696},{"c":35.73,"h":35.95,"l":35.2601,"n":578,"o":35.8,"t":"2026-04-27T04:00:00Z","v":68905,"vw":35.669742},{"c":35.11,"h":35.47,"l":34.6533,"n":256,"o":35.46,"t":"2026-04-28T04:00:00Z","v":15161,"vw":35.018731},{"c":34.56,"h":35.08,"l":34.315,"n":282,"o":35.08,"t":"2026-04-29T04:00:00Z","v":19299,"vw":34.539863},{"c":35.6418,"h":35.66,"l":34.8,"n":234,"o":34.94,"t":"2026-04-30T04:00:00Z","v":11639,"vw":35.251201},{"c":35.71,"h":36.06,"l":35.38,"n":360,"o":35.61,"t":"2026-05-01T04:00:00Z","v":34186,"vw":35.848287},{"c":35.38,"h":35.84,"l":34.975,"n":343,"o":35.84,"t":"2026-05-04T04:00:00Z","v":33068,"vw":35.437129},{"c":36.4,"h":36.45,"l":35.73,"n":459,"o":35.73,"t":"2026-05-05T04:00:00Z","v":32299,"vw":36.223764},{"c":36.27,"h":36.54,"l":35.79,"n":2928,"o":36.54,"t":"2026-05-06T04:00:00Z","v":257663,"vw":36.039786},{"c":35.98,"h":37.01,"l":35.74,"n":779,"o":37.01,"t":"2026-05-07T04:00:00Z","v":68387,"vw":36.581773},{"c":37.04,"h":37.16,"l":36.39,"n":506,"o":36.39,"t":"2026-05-08T04:00:00Z","v":51796,"vw":36.770514},{"c":37.83,"h":38.69,"l":37.045,"n":1407,"o":37.12,"t":"2026-05-11T04:00:00Z","v":291149,"vw":37.88967},{"c":37.33,"h":37.92,"l":36.585,"n":317,"o":37.92,"t":"2026-05-12T04:00:00Z","v":25222,"vw":37.120752},{"c":38.39,"h":38.77,"l":37.35,"n":518,"o":38.23,"t":"2026-05-13T04:00:00Z","v":39002,"vw":38.179157},{"c":38.49,"h":38.55,"l":37.465,"n":585,"o":38.31,"t":"2026-05-14T04:00:00Z","v":40857,"vw":38.269506},{"c":38.11,"h":38.585,"l":37.12,"n":819,"o":37.66,"t":"2026-05-15T04:00:00Z","v":98545,"vw":38.124853},{"c":37.249,"h":38.47,"l":36.67,"n":530,"o":38.47,"t":"2026-05-18T04:00:00Z","v":33241,"vw":37.273319},{"c":35.9668,"h":36.68,"l":35.48,"n":227,"o":36.68,"t":"2026-05-19T04:00:00Z","v":11678,"vw":35.854371},{"c":37.15,"h":37.41,"l":35.96,"n":1044,"o":36.43,"t":"2026-05-20T04:00:00Z","v":111637,"vw":36.700076},{"c":38.44,"h":38.63,"l":36.89,"n":1401,"o":36.89,"t":"2026-05-21T04:00:00Z","v":187933,"vw":38.209877},{"c":39.14,"h":39.3199,"l":38.67,"n":278,"o":38.68,"t":"2026-05-22T04:00:00Z","v":56350,"vw":39.120814},{"c":40.37,"h":40.62,"l":39.66,"n":435,"o":39.8,"t":"2026-05-26T04:00:00Z","v":69040,"vw":40.24278},{"c":41.15,"h":41.5,"l":40.11,"n":415,"o":40.41,"t":"2026-05-27T04:00:00Z","v":29625,"vw":40.794372},{"c":41.79,"h":42.1499,"l":41.03,"n":360,"o":41.14,"t":"2026-05-28T04:00:00Z","v":39041,"vw":41.45947},{"c":41.93,"h":42.19,"l":41.12,"n":2346,"o":42.19,"t":"2026-05-29T04:00:00Z","v":322357,"vw":41.815774},{"c":41.71,"h":41.89,"l":40.92,"n":1830,"o":41.54,"t":"2026-06-01T04:00:00Z","v":332107,"vw":41.380529},{"c":42.94,"h":43,"l":41.68,"n":393,"o":41.74,"t":"2026-06-02T04:00:00Z","v":16988,"vw":42.654143},{"c":41.72,"h":42.58,"l":41.58,"n":345,"o":42.44,"t":"2026-06-03T04:00:00Z","v":13106,"vw":41.976935},{"c":41.68,"h":41.88,"l":40.81,"n":278,"o":41.11,"t":"2026-06-04T04:00:00Z","v":16935,"vw":41.437977},{"c":38.13,"h":41.09,"l":37.83,"n":513,"o":41.09,"t":"2026-06-05T04:00:00Z","v":23244,"vw":38.538283},{"c":37.99,"h":39.2,"l":37.99,"n":455,"o":39.2,"t":"2026-06-08T04:00:00Z","v":35330,"vw":38.299906},{"c":36.71,"h":38.44,"l":35.555,"n":308,"o":38.44,"t":"2026-06-09T04:00:00Z","v":12426,"vw":36.656801},{"c":35.29,"h":36.63,"l":35.28,"n":459,"o":36.36,"t":"2026-06-10T04:00:00Z","v":47709,"vw":36.134117},{"c":36.57,"h":36.57,"l":35.375,"n":344,"o":35.69,"t":"2026-06-11T04:00:00Z","v":25043,"vw":35.814676},{"c":36.91,"h":37.26,"l":36.4717,"n":461,"o":36.95,"t":"2026-06-12T04:00:00Z","v":55953,"vw":36.856659},{"c":36.97,"h":37.72,"l":36.67,"n":781,"o":37.72,"t":"2026-06-15T04:00:00Z","v":132611,"vw":37.062403},{"c":36.41,"h":37.4819,"l":36.41,"n":265,"o":36.85,"t":"2026-06-16T04:00:00Z","v":20513,"vw":36.682167},{"c":35.98,"h":37.24,"l":35.97,"n":1327,"o":36.5,"t":"2026-06-17T04:00:00Z","v":163115,"vw":36.533803},{"c":36.94,"h":36.985,"l":35.97,"n":742,"o":36.44,"t":"2026-06-18T04:00:00Z","v":83973,"vw":36.481133},{"c":37.11,"h":37.52,"l":36.79,"n":1168,"o":36.95,"t":"2026-06-22T04:00:00Z","v":130997,"vw":37.246915},{"c":35.4,"h":36.39,"l":35.379,"n":310,"o":35.86,"t":"2026-06-23T04:00:00Z","v":11941,"vw":35.907093},{"c":35.01,"h":35.82,"l":34.79,"n":407,"o":35.68,"t":"2026-06-24T04:00:00Z","v":17039,"vw":35.388735},{"c":34.75,"h":35.22,"l":34.17,"n":551,"o":35.22,"t":"2026-06-25T04:00:00Z","v":59010,"vw":34.849412},{"c":34.54,"h":34.75,"l":34.18,"n":1029,"o":34.18,"t":"2026-06-26T04:00:00Z","v":114931,"vw":34.504491},{"c":34.86,"h":35.01,"l":33.96,"n":566,"o":34.74,"t":"2026-06-29T04:00:00Z","v":41848,"vw":34.563805},{"c":35.43,"h":35.64,"l":35.01,"n":776,"o":35.23,"t":"2026-06-30T04:00:00Z","v":66247,"vw":35.243597},{"c":34.93,"h":35.905,"l":34.925,"n":441,"o":35.09,"t":"2026-07-01T04:00:00Z","v":36335,"vw":35.482488},{"c":34.13,"h":35.76,"l":33.66,"n":895,"o":35.26,"t":"2026-07-02T04:00:00Z","v":61422,"vw":34.873033},{"c":34.96,"h":35.18,"l":34.19,"n":1156,"o":34.19,"t":"2026-07-06T04:00:00Z","v":425707,"vw":34.845148},{"c":33.28,"h":34.63,"l":33.2,"n":997,"o":34.63,"t":"2026-07-07T04:00:00Z","v":99045,"vw":33.601366},{"c":33.26,"h":33.28,"l":32.55,"n":1446,"o":32.78,"t":"2026-07-08T04:00:00Z","v":177473,"vw":32.969186},{"c":33.7,"h":33.8,"l":33.5,"n":202,"o":33.6,"t":"2026-07-09T04:00:00Z","v":9021,"vw":33.694458},{"c":33.27,"h":33.81,"l":33.245,"n":1108,"o":33.78,"t":"2026-07-10T04:00:00Z","v":98300,"vw":33.398945},{"c":32.56,"h":33.175,"l":32.38,"n":983,"o":33.02,"t":"2026-07-13T04:00:00Z","v":108094,"vw":32.602222},{"c":33.19,"h":33.56,"l":32.84,"n":261,"o":33.21,"t":"2026-07-14T04:00:00Z","v":13826,"vw":33.241306},{"c":33.39,"h":34,"l":32.9933,"n":373,"o":33.44,"t":"2026-07-15T04:00:00Z","v":22126,"vw":33.524608},{"c":32.38,"h":33.07,"l":32.19,"n":491,"o":33.04,"t":"2026-07-16T04:00:00Z","v":46965,"vw":32.383071},{"c":32.54,"h":32.7,"l":31.8,"n":519,"o":31.9,"t":"2026-07-17T04:00:00Z","v":47302,"vw":32.376728},{"c":31.82,"h":32.64,"l":31.82,"n":285,"o":32.5,"t":"2026-07-20T04:00:00Z","v":13717,"vw":32.067017},{"c":32.55,"h":32.61,"l":32.04,"n":257,"o":32.14,"t":"2026-07-21T04:00:00Z","v":10289,"vw":32.403471},{"c":32.25,"h":32.9388,"l":32.22,"n":542,"o":32.61,"t":"2026-07-22T04:00:00Z","v":59945,"vw":32.447886},{"c":31.62,"h":31.93,"l":31.36,"n":454,"o":31.76,"t":"2026-07-23T04:00:00Z","v":33703,"vw":31.551489},{"c":30.56,"h":31.44,"l":30.48,"n":1185,"o":31.41,"t":"2026-07-24T04:00:00Z","v":138048,"vw":30.710364},{"c":30.74,"h":30.92,"l":30.2,"n":312,"o":30.86,"t":"2026-07-27T04:00:00Z","v":10918,"vw":30.531942},{"c":30.51,"h":30.52,"l":29.8926,"n":1603,"o":30.43,"t":"2026-07-28T04:00:00Z","v":396195,"vw":30.371864},{"c":29.59,"h":30.63,"l":29.4,"n":1140,"o":30.51,"t":"2026-07-29T04:00:00Z","v":140089,"vw":29.997685},{"c":30.75,"h":30.8,"l":30.02,"n":301,"o":30.02,"t":"2026-07-30T04:00:00Z","v":17385,"vw":30.634315},{"c":30.49,"h":31.3,"l":30.26,"n":600,"o":31.3,"t":"2026-07-31T04:00:00Z","v":60758,"vw":30.579487},{"c":31.28,"h":31.47,"l":30.38,"n":1114,"o":30.58,"t":"2026-08-03T04:00:00Z","v":147457,"vw":31.209832},{"c":32.31,"h":32.475,"l":31.65,"n":597,"o":31.85,"t":"2026-08-04T04:00:00Z","v":55538,"vw":32.232841},{"c":31.45,"h":31.93,"l":31.4,"n":432,"o":31.93,"t":"2026-08-05T04:00:00Z","v":35446,"vw":31.591813},{"c":31.43,"h":32.15,"l":31.2001,"n":462,"o":31.4,"t":"2026-08-06T04:00:00Z","v":59589,"vw":31.699629},{"c":32.43,"h":32.53,"l":31.79,"n":788,"o":32.07,"t":"2026-08-07T04:00:00Z","v":94560,"vw":32.411521},{"c":32.03,"h":32.54,"l":31.96,"n":431,"o":32.54,"t":"2026-08-10T04:00:00Z","v":44202,"vw":32.074615},{"c":32.57,"h":32.81,"l":32.51,"n":497,"o":32.7,"t":"2026-08-11T04:00:00Z","v":86848,"vw":32.588439},{"c":32.3,"h":33.13,"l":32.29,"n":711,"o":33.13,"t":"2026-08-12T04:00:00Z","v":106001,"vw":32.379388},{"c":32.41,"h":32.73,"l":32.14,"n":759,"o":32.32,"t":"2026-08-13T04:00:00Z","v":108210,"vw":32.434888},{"c":32.55,"h":33.075,"l":32.47,"n":403,"o":32.55,"t":"2026-08-14T04:00:00Z","v":39637,"vw":32.721734},{"c":32.04,"h":32.52,"l":31.88,"n":652,"o":32.52,"t":"2026-08-17T04:00:00Z","v":73103,"vw":32.069669},{"c":31.07,"h":31.77,"l":31.01,"n":742,"o":31.58,"t":"2026-08-18T04:00:00Z","v":78889,"vw":31.287124},{"c":31.645,"h":31.67,"l":31.08,"n":389,"o":31.42,"t":"2026-08-19T04:00:00Z","v":30043,"vw":31.46821},{"c":30.97,"h":31.595,"l":30.9,"n":343,"o":31.42,"t":"2026-08-20T04:00:00Z","v":25853,"vw":31.034761},{"c":31.34,"h":31.64,"l":31.17,"n":768,"o":31.27,"t":"2026-08-21T04:00:00Z","v":69793,"vw":31.381879},{"c":30.46,"h":31.13,"l":30.46,"n":755,"o":31.13,"t":"2026-08-24T04:00:00Z","v":65535,"vw":30.57463},{"c":30.73,"h":30.96,"l":30.535,"n":313,"o":30.86,"t":"2026-08-25T04:00:00Z","v":24221,"vw":30.760895},{"c":30.61,"h":30.99,"l":30.33,"n":362,"o":30.64,"t":"2026-08-26T04:00:00Z","v":20308,"vw":30.66201},{"c":31.04,"h":31.06,"l":30.76,"n":220,"o":30.8873,"t":"2026-08-27T04:00:00Z","v":10777,"vw":30.950163},{"c":30.31,"h":31.05,"l":30.16,"n":401,"o":31.05,"t":"2026-08-28T04:00:00Z","v":44829,"vw":30.670964},{"c":30.14,"h":30.23,"l":29.91,"n":581,"o":30.23,"t":"2026-08-31T04:00:00Z","v":86816,"vw":30.082906},{"c":29.78,"h":29.88,"l":29.6,"n":631,"o":29.78,"t":"2026-09-01T04:00:00Z","v":123649,"vw":29.760976},{"c":30.085,"h":30.14,"l":29.64,"n":423,"o":29.64,"t":"2026-09-02T04:00:00Z","v":27038,"vw":29.915371},{"c":30.3,"h":30.39,"l":30.07,"n":258,"o":30.24,"t":"2026-09-03T04:00:00Z","v":15768,"vw":30.301444},{"c":30.2384,"h":30.24,"l":29.92,"n":333,"o":30.02,"t":"2026-09-04T04:00:00Z","v":20143,"vw":30.109576},{"c":31.16,"h":31.44,"l":30.48,"n":371,"o":30.48,"t":"2026-09-08T04:00:00Z","v":30082,"vw":31.125053},{"c":30.23,"h":31.1656,"l":30.2,"n":221,"o":31.04,"t":"2026-09-09T04:00:00Z","v":14455,"vw":30.669954},{"c":29.77,"h":30.07,"l":29.7105,"n":232,"o":29.78,"t":"2026-09-10T04:00:00Z","v":10948,"vw":29.879257},{"c":29.67,"h":30.07,"l":29.67,"n":248,"o":30.07,"t":"2026-09-11T04:00:00Z","v":34471,"vw":29.831745},{"c":29.18,"h":29.41,"l":29.11,"n":334,"o":29.11,"t":"2026-09-14T04:00:00Z","v":16595,"vw":29.258069},{"c":28.95,"h":29.2,"l":28.85,"n":476,"o":29.2,"t":"2026-09-15T04:00:00Z","v":55677,"vw":28.984338},{"c":28.68,"h":29.1,"l":28.36,"n":318,"o":29.08,"t":"2026-09-16T04:00:00Z","v":12595,"vw":28.69476},{"c":29.4342,"h":29.68,"l":29.19,"n":236,"o":29.2785,"t":"2026-09-17T04:00:00Z","v":7947,"vw":29.486759},{"c":28.99,"h":29.39,"l":28.71,"n":283,"o":29.39,"t":"2026-09-18T04:00:00Z","v":51033,"vw":28.834214},{"c":29.31,"h":29.39,"l":29.09,"n":458,"o":29.3,"t":"2026-09-21T04:00:00Z","v":9037,"vw":29.27926},{"c":29.4,"h":29.53,"l":29.38,"n":250,"o":29.53,"t":"2026-09-22T04:00:00Z","v":12932,"vw":29.430737},{"c":28.71,"h":29.45,"l":28.71,"n":244,"o":29.32,"t":"2026-09-23T04:00:00Z","v":5630,"vw":29.032052},{"c":28.07,"h":28.48,"l":27.88,"n":460,"o":28.48,"t":"2026-09-24T04:00:00Z","v":30841,"vw":28.063637},{"c":28.1955,"h":28.445,"l":28.1301,"n":232,"o":28.23,"t":"2026-09-25T04:00:00Z","v":14022,"vw":28.231019},{"c":27.43,"h":28.05,"l":27.42,"n":349,"o":28.05,"t":"2026-09-28T04:00:00Z","v":15967,"vw":27.675091},{"c":27.6134,"h":27.6699,"l":27.4155,"n":241,"o":27.6,"t":"2026-09-29T04:00:00Z","v":22635,"vw":27.53837},{"c":27.65,"h":27.87,"l":27.62,"n":171,"o":27.87,"t":"2026-09-30T04:00:00Z","v":4516,"vw":27.770025},{"c":27.62,"h":27.878,"l":27.251,"n":397,"o":27.59,"t":"2026-10-01T04:00:00Z","v":21119,"vw":27.54485},{"c":28.04,"h":28.21,"l":27.91,"n":259,"o":28.02,"t":"2026-10-02T04:00:00Z","v":18384,"vw":28.018888},{"c":27.83,"h":27.97,"l":27.565,"n":275,"o":27.97,"t":"2026-10-05T04:00:00Z","v":28256,"vw":27.830127},{"c":28.434,"h":28.434,"l":28.02,"n":221,"o":28.02,"t":"2026-10-06T04:00:00Z","v":8509,"vw":28.345455},{"c":27.85,"h":28.03,"l":27.64,"n":229,"o":28.03,"t":"2026-10-07T04:00:00Z","v":19489,"vw":27.774382},{"c":27.61,"h":27.8267,"l":27.39,"n":202,"o":27.68,"t":"2026-10-08T04:00:00Z","v":9979,"vw":27.63963},{"c":27.48,"h":27.715,"l":27.48,"n":156,"o":27.7,"t":"2026-10-09T04:00:00Z","v":4554,"vw":27.608546},{"c":27.12,"h":27.4196,"l":27.11,"n":246,"o":27.39,"t":"2026-10-12T04:00:00Z","v":19080,"vw":27.266635},{"c":27.3102,"h":27.365,"l":27.0009,"n":216,"o":27.03,"t":"2026-10-13T04:00:00Z","v":7742,"vw":27.104391},{"c":26.19,"h":26.93,"l":26.1,"n":338,"o":26.93,"t":"2026-10-14T04:00:00Z","v":10497,"vw":26.445031},{"c":26.42,"h":26.47,"l":25.765,"n":456,"o":26.02,"t":"2026-10-15T04:00:00Z","v":21840,"vw":26.178308},{"c":25.76,"h":26.495,"l":25.74,"n":279,"o":26.4,"t":"2026-10-16T04:00:00Z","v":32365,"vw":26.146532},{"c":25.5,"h":26.213,"l":25.465,"n":450,"o":26.09,"t":"2026-10-19T04:00:00Z","v":22414,"vw":25.677257},{"c":25.79,"h":25.98,"l":25.43,"n":262,"o":25.43,"t":"2026-10-20T04:00:00Z","v":48078,"vw":25.884829},{"c":26.2346,"h":26.32,"l":26.05,"n":198,"o":26.09,"t":"2026-10-21T04:00:00Z","v":6775,"vw":26.134997},{"c":25.68,"h":25.95,"l":25.59,"n":399,"o":25.74,"t":"2026-10-22T04:00:00Z","v":30788,"vw":25.77886}],"volatilityBars":[{"c":29.27,"h":29.27,"l":29.27,"n":3,"o":29.27,"t":"2026-09-21T11:00:00Z","v":102,"vw":29.27},{"c":29.37,"h":29.37,"l":29.3,"n":19,"o":29.3,"t":"2026-09-21T13:30:00Z","v":1386,"vw":29.320423},{"c":29.2,"h":29.2,"l":29.2,"n":3,"o":29.2,"t":"2026-09-21T13:45:00Z","v":154,"vw":29.2},{"c":29.09,"h":29.115,"l":29.09,"n":9,"o":29.115,"t":"2026-09-21T14:00:00Z","v":1347,"vw":29.098746},{"c":29.23,"h":29.23,"l":29.23,"n":2,"o":29.23,"t":"2026-09-21T14:45:00Z","v":101,"vw":29.23},{"c":29.3,"h":29.3,"l":29.3,"n":4,"o":29.3,"t":"2026-09-21T15:00:00Z","v":140,"vw":29.3},{"c":29.34,"h":29.36,"l":29.34,"n":9,"o":29.35,"t":"2026-09-21T15:15:00Z","v":566,"vw":29.347521},{"c":29.34,"h":29.34,"l":29.31,"n":4,"o":29.31,"t":"2026-09-21T15:30:00Z","v":1044,"vw":29.312885},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-09-21T16:45:00Z","v":100,"vw":29.37},{"c":29.351,"h":29.351,"l":29.351,"n":1,"o":29.351,"t":"2026-09-21T17:15:00Z","v":100,"vw":29.351},{"c":29.3899,"h":29.3899,"l":29.3899,"n":1,"o":29.3899,"t":"2026-09-21T17:30:00Z","v":300,"vw":29.3899},{"c":29.39,"h":29.39,"l":29.39,"n":2,"o":29.39,"t":"2026-09-21T18:00:00Z","v":170,"vw":29.39},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-09-21T18:45:00Z","v":100,"vw":29.34},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-09-21T19:00:00Z","v":100,"vw":29.36},{"c":29.34,"h":29.34,"l":29.34,"n":3,"o":29.34,"t":"2026-09-21T19:30:00Z","v":102,"vw":29.34},{"c":29.31,"h":29.315,"l":29.29,"n":23,"o":29.29,"t":"2026-09-21T19:45:00Z","v":1436,"vw":29.305768},{"c":29.53,"h":29.53,"l":29.53,"n":13,"o":29.53,"t":"2026-09-22T13:30:00Z","v":435,"vw":29.53},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-09-22T13:45:00Z","v":105,"vw":29.5},{"c":29.52,"h":29.52,"l":29.52,"n":7,"o":29.52,"t":"2026-09-22T14:00:00Z","v":615,"vw":29.52},{"c":29.49,"h":29.49,"l":29.489,"n":4,"o":29.489,"t":"2026-09-22T14:15:00Z","v":343,"vw":29.489349},{"c":29.47,"h":29.47,"l":29.47,"n":3,"o":29.47,"t":"2026-09-22T15:00:00Z","v":300,"vw":29.47},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-22T15:15:00Z","v":207,"vw":29.5},{"c":29.395,"h":29.395,"l":29.395,"n":1,"o":29.395,"t":"2026-09-22T15:30:00Z","v":700,"vw":29.395},{"c":29.4,"h":29.43,"l":29.4,"n":14,"o":29.43,"t":"2026-09-22T16:00:00Z","v":1261,"vw":29.413868},{"c":29.45,"h":29.45,"l":29.45,"n":6,"o":29.45,"t":"2026-09-22T16:45:00Z","v":361,"vw":29.45},{"c":29.39,"h":29.39,"l":29.38,"n":9,"o":29.38,"t":"2026-09-22T17:00:00Z","v":1702,"vw":29.384436},{"c":29.41,"h":29.41,"l":29.41,"n":3,"o":29.41,"t":"2026-09-22T17:45:00Z","v":201,"vw":29.41},{"c":29.441,"h":29.48,"l":29.441,"n":4,"o":29.48,"t":"2026-09-22T18:00:00Z","v":603,"vw":29.449942},{"c":29.46,"h":29.46,"l":29.46,"n":3,"o":29.46,"t":"2026-09-22T18:15:00Z","v":526,"vw":29.46},{"c":29.42,"h":29.42,"l":29.42,"n":2,"o":29.42,"t":"2026-09-22T18:30:00Z","v":277,"vw":29.42},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-09-22T18:45:00Z","v":100,"vw":29.42},{"c":29.44,"h":29.44,"l":29.44,"n":2,"o":29.44,"t":"2026-09-22T19:00:00Z","v":200,"vw":29.44},{"c":29.48,"h":29.48,"l":29.45,"n":5,"o":29.45,"t":"2026-09-22T19:30:00Z","v":794,"vw":29.475984},{"c":29.4,"h":29.4,"l":29.4,"n":14,"o":29.4,"t":"2026-09-22T19:45:00Z","v":2592,"vw":29.4},{"c":29.45,"h":29.45,"l":29.32,"n":19,"o":29.32,"t":"2026-09-23T13:30:00Z","v":1178,"vw":29.411337},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-09-23T14:00:00Z","v":100,"vw":29.18},{"c":29.025,"h":29.025,"l":29.025,"n":3,"o":29.025,"t":"2026-09-23T14:30:00Z","v":136,"vw":29.025},{"c":29.09,"h":29.1167,"l":29.09,"n":4,"o":29.1167,"t":"2026-09-23T16:00:00Z","v":401,"vw":29.110008},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-09-23T17:00:00Z","v":100,"vw":28.9},{"c":28.91,"h":28.91,"l":28.91,"n":3,"o":28.91,"t":"2026-09-23T17:30:00Z","v":107,"vw":28.91},{"c":28.89,"h":28.94,"l":28.89,"n":2,"o":28.94,"t":"2026-09-23T18:15:00Z","v":383,"vw":28.917415},{"c":28.885,"h":28.885,"l":28.885,"n":2,"o":28.885,"t":"2026-09-23T18:45:00Z","v":177,"vw":28.885},{"c":28.82,"h":28.83,"l":28.82,"n":2,"o":28.83,"t":"2026-09-23T19:15:00Z","v":839,"vw":28.821192},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-09-23T19:30:00Z","v":100,"vw":28.76},{"c":28.71,"h":28.72,"l":28.71,"n":5,"o":28.72,"t":"2026-09-23T19:45:00Z","v":410,"vw":28.7125},{"c":28.47,"h":28.58,"l":28.47,"n":3,"o":28.58,"t":"2026-09-24T13:15:00Z","v":319,"vw":28.534733},{"c":28.3,"h":28.48,"l":28.3,"n":25,"o":28.48,"t":"2026-09-24T13:30:00Z","v":1333,"vw":28.389456},{"c":28,"h":28.06,"l":28,"n":6,"o":28.06,"t":"2026-09-24T13:45:00Z","v":535,"vw":28.037982},{"c":28.2,"h":28.2,"l":28.105,"n":9,"o":28.105,"t":"2026-09-24T14:00:00Z","v":1711,"vw":28.144786},{"c":28.05,"h":28.06,"l":27.97,"n":11,"o":28.06,"t":"2026-09-24T14:15:00Z","v":946,"vw":28.020209},{"c":28.04,"h":28.04,"l":28.0115,"n":3,"o":28.0115,"t":"2026-09-24T14:30:00Z","v":1307,"vw":28.013813},{"c":27.93,"h":27.93,"l":27.93,"n":7,"o":27.93,"t":"2026-09-24T14:45:00Z","v":316,"vw":27.93},{"c":27.95,"h":27.967,"l":27.95,"n":14,"o":27.96,"t":"2026-09-24T15:00:00Z","v":1598,"vw":27.959338},{"c":27.8981,"h":27.9,"l":27.8981,"n":11,"o":27.9,"t":"2026-09-24T15:15:00Z","v":372,"vw":27.899031},{"c":27.89,"h":27.9,"l":27.88,"n":11,"o":27.9,"t":"2026-09-24T15:30:00Z","v":2047,"vw":27.889724},{"c":27.99,"h":27.99,"l":27.965,"n":10,"o":27.9773,"t":"2026-09-24T15:45:00Z","v":1152,"vw":27.971885},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-09-24T16:00:00Z","v":249,"vw":27.98},{"c":28.1988,"h":28.1988,"l":28.1988,"n":1,"o":28.1988,"t":"2026-09-24T18:00:00Z","v":200,"vw":28.1988},{"c":28.161,"h":28.161,"l":28.161,"n":2,"o":28.161,"t":"2026-09-24T18:30:00Z","v":632,"vw":28.161},{"c":28.05,"h":28.05,"l":28.045,"n":6,"o":28.045,"t":"2026-09-24T19:00:00Z","v":882,"vw":28.045587},{"c":28.1,"h":28.1,"l":28.06,"n":5,"o":28.06,"t":"2026-09-24T19:15:00Z","v":1173,"vw":28.075164},{"c":28.1,"h":28.1,"l":28.0572,"n":48,"o":28.0828,"t":"2026-09-24T19:30:00Z","v":12457,"vw":28.079495},{"c":28.07,"h":28.07,"l":28.07,"n":4,"o":28.07,"t":"2026-09-24T20:00:00Z","v":122,"vw":28.07},{"c":28.23,"h":28.23,"l":28.23,"n":8,"o":28.23,"t":"2026-09-25T13:30:00Z","v":817,"vw":28.23},{"c":28.16,"h":28.16,"l":28.16,"n":3,"o":28.16,"t":"2026-09-25T14:00:00Z","v":196,"vw":28.16},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-09-25T14:15:00Z","v":200,"vw":28.22},{"c":28.17,"h":28.18,"l":28.15,"n":24,"o":28.18,"t":"2026-09-25T14:45:00Z","v":2981,"vw":28.156841},{"c":28.1301,"h":28.2,"l":28.1301,"n":3,"o":28.2,"t":"2026-09-25T15:00:00Z","v":691,"vw":28.189721},{"c":28.29,"h":28.29,"l":28.29,"n":15,"o":28.29,"t":"2026-09-25T15:45:00Z","v":1980,"vw":28.29},{"c":28.445,"h":28.445,"l":28.445,"n":2,"o":28.445,"t":"2026-09-25T16:00:00Z","v":180,"vw":28.445},{"c":28.3,"h":28.3799,"l":28.3,"n":10,"o":28.3799,"t":"2026-09-25T16:30:00Z","v":1968,"vw":28.31389},{"c":28.2552,"h":28.2599,"l":28.191,"n":7,"o":28.191,"t":"2026-09-25T16:45:00Z","v":1464,"vw":28.245419},{"c":28.2516,"h":28.2516,"l":28.2466,"n":2,"o":28.2466,"t":"2026-09-25T17:00:00Z","v":833,"vw":28.248101},{"c":28.1382,"h":28.1488,"l":28.1382,"n":2,"o":28.1488,"t":"2026-09-25T17:30:00Z","v":645,"vw":28.145842},{"c":28.185,"h":28.185,"l":28.185,"n":1,"o":28.185,"t":"2026-09-25T18:45:00Z","v":100,"vw":28.185},{"c":28.225,"h":28.23,"l":28.225,"n":4,"o":28.23,"t":"2026-09-25T19:30:00Z","v":302,"vw":28.226667},{"c":28.05,"h":28.05,"l":28.05,"n":21,"o":28.05,"t":"2026-09-28T13:30:00Z","v":2245,"vw":28.05},{"c":27.875,"h":27.875,"l":27.87,"n":3,"o":27.87,"t":"2026-09-28T14:00:00Z","v":293,"vw":27.873288},{"c":27.74,"h":27.78,"l":27.74,"n":18,"o":27.77,"t":"2026-09-28T14:30:00Z","v":1100,"vw":27.769305},{"c":27.62,"h":27.69,"l":27.62,"n":12,"o":27.69,"t":"2026-09-28T14:45:00Z","v":4973,"vw":27.622824},{"c":27.51,"h":27.51,"l":27.5,"n":3,"o":27.5,"t":"2026-09-28T15:15:00Z","v":211,"vw":27.505},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-09-28T15:30:00Z","v":253,"vw":27.53},{"c":27.5295,"h":27.5295,"l":27.49,"n":4,"o":27.49,"t":"2026-09-28T15:45:00Z","v":1108,"vw":27.499544},{"c":27.511,"h":27.511,"l":27.511,"n":2,"o":27.511,"t":"2026-09-28T16:00:00Z","v":404,"vw":27.511},{"c":27.637,"h":27.637,"l":27.637,"n":3,"o":27.637,"t":"2026-09-28T16:15:00Z","v":240,"vw":27.637},{"c":27.595,"h":27.595,"l":27.595,"n":2,"o":27.595,"t":"2026-09-28T16:45:00Z","v":101,"vw":27.595},{"c":27.71,"h":27.71,"l":27.65,"n":5,"o":27.65,"t":"2026-09-28T17:00:00Z","v":413,"vw":27.673333},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-09-28T18:30:00Z","v":124,"vw":27.6},{"c":27.59,"h":27.59,"l":27.59,"n":3,"o":27.59,"t":"2026-09-28T18:45:00Z","v":302,"vw":27.59},{"c":27.565,"h":27.565,"l":27.55,"n":2,"o":27.55,"t":"2026-09-28T19:00:00Z","v":200,"vw":27.5575},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-09-28T19:30:00Z","v":797,"vw":27.46},{"c":27.42,"h":27.42,"l":27.42,"n":4,"o":27.42,"t":"2026-09-28T19:45:00Z","v":411,"vw":27.42},{"c":27.43,"h":27.43,"l":27.43,"n":5,"o":27.43,"t":"2026-09-28T20:00:00Z","v":114,"vw":27.43},{"c":27.57,"h":27.57,"l":27.57,"n":2,"o":27.57,"t":"2026-09-29T13:15:00Z","v":101,"vw":27.57},{"c":27.505,"h":27.6,"l":27.505,"n":15,"o":27.6,"t":"2026-09-29T13:30:00Z","v":342,"vw":27.559916},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-09-29T14:00:00Z","v":276,"vw":27.45},{"c":27.605,"h":27.605,"l":27.605,"n":2,"o":27.605,"t":"2026-09-29T14:15:00Z","v":200,"vw":27.605},{"c":27.57,"h":27.57,"l":27.57,"n":6,"o":27.57,"t":"2026-09-29T15:00:00Z","v":535,"vw":27.57},{"c":27.55,"h":27.55,"l":27.55,"n":4,"o":27.55,"t":"2026-09-29T15:15:00Z","v":133,"vw":27.55},{"c":27.51,"h":27.51,"l":27.48,"n":4,"o":27.48,"t":"2026-09-29T15:30:00Z","v":826,"vw":27.498012},{"c":27.55,"h":27.56,"l":27.55,"n":4,"o":27.56,"t":"2026-09-29T15:45:00Z","v":301,"vw":27.556667},{"c":27.54,"h":27.54,"l":27.53,"n":5,"o":27.53,"t":"2026-09-29T16:15:00Z","v":401,"vw":27.5375},{"c":27.4155,"h":27.4155,"l":27.4155,"n":1,"o":27.4155,"t":"2026-09-29T16:45:00Z","v":100,"vw":27.4155},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-09-29T17:15:00Z","v":529,"vw":27.43},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-09-29T17:30:00Z","v":101,"vw":27.45},{"c":27.45,"h":27.4813,"l":27.43,"n":6,"o":27.48,"t":"2026-09-29T17:45:00Z","v":2388,"vw":27.470367},{"c":27.52,"h":27.52,"l":27.5,"n":15,"o":27.5,"t":"2026-09-29T18:00:00Z","v":9905,"vw":27.518597},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-09-29T18:45:00Z","v":200,"vw":27.64},{"c":27.62,"h":27.65,"l":27.62,"n":4,"o":27.65,"t":"2026-09-29T19:00:00Z","v":4177,"vw":27.630242},{"c":27.66,"h":27.66,"l":27.63,"n":3,"o":27.63,"t":"2026-09-29T19:15:00Z","v":253,"vw":27.645},{"c":27.6699,"h":27.6699,"l":27.6699,"n":1,"o":27.6699,"t":"2026-09-29T19:30:00Z","v":150,"vw":27.6699},{"c":27.62,"h":27.87,"l":27.62,"n":11,"o":27.87,"t":"2026-09-30T13:30:00Z","v":717,"vw":27.834337},{"c":27.7921,"h":27.7921,"l":27.7921,"n":1,"o":27.7921,"t":"2026-09-30T15:45:00Z","v":284,"vw":27.7921},{"c":27.81,"h":27.81,"l":27.8,"n":3,"o":27.8,"t":"2026-09-30T16:00:00Z","v":300,"vw":27.803333},{"c":27.74,"h":27.76,"l":27.74,"n":5,"o":27.76,"t":"2026-09-30T17:15:00Z","v":656,"vw":27.756894},{"c":27.7781,"h":27.7781,"l":27.7781,"n":3,"o":27.7781,"t":"2026-09-30T17:30:00Z","v":104,"vw":27.7781},{"c":27.84,"h":27.84,"l":27.82,"n":6,"o":27.82,"t":"2026-09-30T17:45:00Z","v":611,"vw":27.830265},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-09-30T18:00:00Z","v":100,"vw":27.82},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-09-30T19:45:00Z","v":772,"vw":27.65},{"c":27.59,"h":27.59,"l":27.59,"n":10,"o":27.59,"t":"2026-10-01T13:30:00Z","v":336,"vw":27.59},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-01T14:00:00Z","v":160,"vw":27.37},{"c":27.251,"h":27.26,"l":27.251,"n":6,"o":27.26,"t":"2026-10-01T14:15:00Z","v":1030,"vw":27.2519},{"c":27.4,"h":27.4,"l":27.28,"n":9,"o":27.28,"t":"2026-10-01T14:30:00Z","v":1647,"vw":27.341021},{"c":27.39,"h":27.41,"l":27.36,"n":6,"o":27.41,"t":"2026-10-01T14:45:00Z","v":760,"vw":27.38751},{"c":27.26,"h":27.31,"l":27.26,"n":5,"o":27.31,"t":"2026-10-01T15:00:00Z","v":1039,"vw":27.287347},{"c":27.41,"h":27.41,"l":27.41,"n":2,"o":27.41,"t":"2026-10-01T15:15:00Z","v":304,"vw":27.41},{"c":27.45,"h":27.48,"l":27.45,"n":11,"o":27.48,"t":"2026-10-01T15:30:00Z","v":1194,"vw":27.464794},{"c":27.48,"h":27.48,"l":27.47,"n":5,"o":27.47,"t":"2026-10-01T15:45:00Z","v":326,"vw":27.474717},{"c":27.615,"h":27.615,"l":27.56,"n":7,"o":27.56,"t":"2026-10-01T16:00:00Z","v":552,"vw":27.587998},{"c":27.6,"h":27.6285,"l":27.6,"n":2,"o":27.6285,"t":"2026-10-01T16:15:00Z","v":1650,"vw":27.626773},{"c":27.6,"h":27.6699,"l":27.6,"n":6,"o":27.66,"t":"2026-10-01T16:30:00Z","v":699,"vw":27.652228},{"c":27.59,"h":27.612,"l":27.59,"n":2,"o":27.612,"t":"2026-10-01T16:45:00Z","v":308,"vw":27.604857},{"c":27.68,"h":27.68,"l":27.6,"n":4,"o":27.6,"t":"2026-10-01T17:15:00Z","v":340,"vw":27.653333},{"c":27.8465,"h":27.878,"l":27.8,"n":10,"o":27.8,"t":"2026-10-01T17:30:00Z","v":1214,"vw":27.838932},{"c":27.81,"h":27.81,"l":27.81,"n":4,"o":27.81,"t":"2026-10-01T17:45:00Z","v":220,"vw":27.81},{"c":27.67,"h":27.67,"l":27.645,"n":10,"o":27.65,"t":"2026-10-01T19:30:00Z","v":2311,"vw":27.659276},{"c":27.62,"h":27.64,"l":27.59,"n":33,"o":27.62,"t":"2026-10-01T19:45:00Z","v":3744,"vw":27.602068},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-02T12:30:00Z","v":850,"vw":28},{"c":28.04,"h":28.04,"l":28.02,"n":15,"o":28.02,"t":"2026-10-02T13:30:00Z","v":5606,"vw":28.033964},{"c":28.14,"h":28.14,"l":28.14,"n":3,"o":28.14,"t":"2026-10-02T14:00:00Z","v":270,"vw":28.14},{"c":28.055,"h":28.125,"l":28.055,"n":3,"o":28.125,"t":"2026-10-02T14:15:00Z","v":457,"vw":28.070351},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-02T14:30:00Z","v":100,"vw":28.14},{"c":28,"h":28.21,"l":28,"n":26,"o":28.21,"t":"2026-10-02T15:00:00Z","v":1900,"vw":28.024714},{"c":27.945,"h":28,"l":27.91,"n":7,"o":28,"t":"2026-10-02T15:15:00Z","v":580,"vw":27.941989},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-02T15:30:00Z","v":100,"vw":28.02},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-02T16:00:00Z","v":100,"vw":28},{"c":27.9301,"h":27.94,"l":27.9301,"n":5,"o":27.94,"t":"2026-10-02T17:15:00Z","v":1433,"vw":27.934234},{"c":28.015,"h":28.015,"l":28.015,"n":1,"o":28.015,"t":"2026-10-02T17:45:00Z","v":100,"vw":28.015},{"c":28.0742,"h":28.0742,"l":28.01,"n":3,"o":28.01,"t":"2026-10-02T18:00:00Z","v":947,"vw":28.067067},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-02T19:00:00Z","v":100,"vw":28.06},{"c":28.05,"h":28.05,"l":28.03,"n":18,"o":28.04,"t":"2026-10-02T19:15:00Z","v":1977,"vw":28.038441},{"c":27.98,"h":27.995,"l":27.96,"n":22,"o":27.98,"t":"2026-10-02T19:45:00Z","v":2331,"vw":27.983748},{"c":28.04,"h":28.04,"l":28.04,"n":6,"o":28.04,"t":"2026-10-02T20:00:00Z","v":121,"vw":28.04},{"c":27.97,"h":27.97,"l":27.97,"n":23,"o":27.97,"t":"2026-10-05T13:30:00Z","v":1344,"vw":27.97},{"c":27.565,"h":27.565,"l":27.565,"n":3,"o":27.565,"t":"2026-10-05T13:45:00Z","v":281,"vw":27.565},{"c":27.8001,"h":27.828,"l":27.8001,"n":9,"o":27.81,"t":"2026-10-05T14:00:00Z","v":856,"vw":27.811013},{"c":27.79,"h":27.79,"l":27.79,"n":4,"o":27.79,"t":"2026-10-05T14:30:00Z","v":358,"vw":27.79},{"c":27.84,"h":27.84,"l":27.8,"n":12,"o":27.82,"t":"2026-10-05T14:45:00Z","v":1559,"vw":27.833443},{"c":27.78,"h":27.794,"l":27.78,"n":6,"o":27.79,"t":"2026-10-05T15:00:00Z","v":873,"vw":27.784353},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-10-05T15:15:00Z","v":203,"vw":27.77},{"c":27.82,"h":27.82,"l":27.77,"n":2,"o":27.77,"t":"2026-10-05T15:30:00Z","v":10657,"vw":27.770938},{"c":27.9,"h":27.92,"l":27.9,"n":4,"o":27.92,"t":"2026-10-05T17:00:00Z","v":300,"vw":27.912982},{"c":27.9,"h":27.92,"l":27.9,"n":3,"o":27.92,"t":"2026-10-05T17:30:00Z","v":300,"vw":27.906667},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-05T18:15:00Z","v":7900,"vw":27.87},{"c":27.95,"h":27.95,"l":27.95,"n":9,"o":27.95,"t":"2026-10-05T19:00:00Z","v":436,"vw":27.95},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-05T19:15:00Z","v":619,"vw":27.95},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-05T19:30:00Z","v":118,"vw":27.9},{"c":27.93,"h":27.945,"l":27.91,"n":9,"o":27.945,"t":"2026-10-05T19:45:00Z","v":846,"vw":27.937725},{"c":27.83,"h":27.83,"l":27.83,"n":9,"o":27.83,"t":"2026-10-05T20:00:00Z","v":191,"vw":27.83},{"c":28.3,"h":28.3,"l":28.02,"n":18,"o":28.02,"t":"2026-10-06T13:30:00Z","v":494,"vw":28.080475},{"c":28.27,"h":28.27,"l":28.2351,"n":5,"o":28.2351,"t":"2026-10-06T13:45:00Z","v":674,"vw":28.260015},{"c":28.3701,"h":28.41,"l":28.3701,"n":8,"o":28.4,"t":"2026-10-06T14:00:00Z","v":1234,"vw":28.378017},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-06T14:45:00Z","v":267,"vw":28.3},{"c":28.395,"h":28.395,"l":28.39,"n":10,"o":28.39,"t":"2026-10-06T15:15:00Z","v":1970,"vw":28.391371},{"c":28.345,"h":28.345,"l":28.345,"n":1,"o":28.345,"t":"2026-10-06T15:30:00Z","v":150,"vw":28.345},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-06T16:30:00Z","v":200,"vw":28.43},{"c":28.35,"h":28.35,"l":28.35,"n":8,"o":28.35,"t":"2026-10-06T19:15:00Z","v":1009,"vw":28.35},{"c":28.34,"h":28.34,"l":28.34,"n":3,"o":28.34,"t":"2026-10-06T19:30:00Z","v":118,"vw":28.34},{"c":28.434,"h":28.434,"l":28.41,"n":9,"o":28.41,"t":"2026-10-06T19:45:00Z","v":809,"vw":28.413898},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-10-07T13:15:00Z","v":200,"vw":28.04},{"c":28.03,"h":28.03,"l":28.03,"n":11,"o":28.03,"t":"2026-10-07T13:30:00Z","v":1718,"vw":28.03},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-07T14:00:00Z","v":100,"vw":27.85},{"c":27.7,"h":27.75,"l":27.7,"n":4,"o":27.75,"t":"2026-10-07T14:30:00Z","v":656,"vw":27.714286},{"c":27.728,"h":27.728,"l":27.728,"n":1,"o":27.728,"t":"2026-10-07T14:45:00Z","v":200,"vw":27.728},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-07T15:00:00Z","v":100,"vw":27.69},{"c":27.68,"h":27.68,"l":27.661,"n":4,"o":27.661,"t":"2026-10-07T15:15:00Z","v":568,"vw":27.666572},{"c":27.64,"h":27.67,"l":27.64,"n":2,"o":27.67,"t":"2026-10-07T16:00:00Z","v":2657,"vw":27.641694},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-10-07T16:15:00Z","v":101,"vw":27.64},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-07T17:45:00Z","v":1000,"vw":27.73},{"c":27.7814,"h":27.7814,"l":27.7814,"n":3,"o":27.7814,"t":"2026-10-07T18:00:00Z","v":194,"vw":27.7814},{"c":27.7383,"h":27.7383,"l":27.72,"n":10,"o":27.72,"t":"2026-10-07T18:15:00Z","v":1641,"vw":27.721786},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-07T18:30:00Z","v":300,"vw":27.74},{"c":27.804,"h":27.804,"l":27.765,"n":8,"o":27.765,"t":"2026-10-07T19:00:00Z","v":3870,"vw":27.767915},{"c":27.81,"h":27.821,"l":27.81,"n":4,"o":27.821,"t":"2026-10-07T19:15:00Z","v":2085,"vw":27.811008},{"c":27.8,"h":27.83,"l":27.8,"n":5,"o":27.83,"t":"2026-10-07T19:30:00Z","v":204,"vw":27.815},{"c":27.85,"h":27.86,"l":27.81,"n":12,"o":27.81,"t":"2026-10-07T19:45:00Z","v":2143,"vw":27.831229},{"c":27.725,"h":27.725,"l":27.68,"n":13,"o":27.68,"t":"2026-10-08T13:30:00Z","v":1071,"vw":27.684382},{"c":27.8267,"h":27.8267,"l":27.691,"n":7,"o":27.691,"t":"2026-10-08T14:00:00Z","v":1279,"vw":27.730851},{"c":27.78,"h":27.78,"l":27.745,"n":15,"o":27.745,"t":"2026-10-08T14:15:00Z","v":484,"vw":27.75625},{"c":27.67,"h":27.74,"l":27.67,"n":15,"o":27.73,"t":"2026-10-08T14:45:00Z","v":1804,"vw":27.70277},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-08T15:00:00Z","v":100,"vw":27.61},{"c":27.55,"h":27.55,"l":27.5208,"n":2,"o":27.5208,"t":"2026-10-08T16:00:00Z","v":281,"vw":27.531191},{"c":27.63,"h":27.63,"l":27.63,"n":5,"o":27.63,"t":"2026-10-08T16:15:00Z","v":248,"vw":27.63},{"c":27.39,"h":27.4201,"l":27.39,"n":6,"o":27.4201,"t":"2026-10-08T16:45:00Z","v":568,"vw":27.413389},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-08T19:00:00Z","v":200,"vw":27.44},{"c":27.53,"h":27.53,"l":27.53,"n":4,"o":27.53,"t":"2026-10-08T19:30:00Z","v":306,"vw":27.53},{"c":27.6,"h":27.61,"l":27.6,"n":16,"o":27.6,"t":"2026-10-08T19:45:00Z","v":2511,"vw":27.600408},{"c":27.61,"h":27.61,"l":27.61,"n":5,"o":27.61,"t":"2026-10-08T20:00:00Z","v":148,"vw":27.61},{"c":27.67,"h":27.7,"l":27.67,"n":7,"o":27.7,"t":"2026-10-09T13:30:00Z","v":254,"vw":27.687854},{"c":27.5621,"h":27.5621,"l":27.5621,"n":4,"o":27.5621,"t":"2026-10-09T14:00:00Z","v":339,"vw":27.5621},{"c":27.585,"h":27.585,"l":27.585,"n":3,"o":27.585,"t":"2026-10-09T14:15:00Z","v":170,"vw":27.585},{"c":27.715,"h":27.715,"l":27.63,"n":9,"o":27.63,"t":"2026-10-09T14:45:00Z","v":842,"vw":27.65125},{"c":27.65,"h":27.65,"l":27.65,"n":5,"o":27.65,"t":"2026-10-09T15:00:00Z","v":550,"vw":27.65},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-09T15:30:00Z","v":500,"vw":27.61},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-09T16:45:00Z","v":103,"vw":27.5},{"c":27.605,"h":27.605,"l":27.605,"n":2,"o":27.605,"t":"2026-10-09T17:45:00Z","v":200,"vw":27.605},{"c":27.6,"h":27.6,"l":27.59,"n":4,"o":27.59,"t":"2026-10-09T18:00:00Z","v":564,"vw":27.596441},{"c":27.4801,"h":27.4801,"l":27.48,"n":2,"o":27.48,"t":"2026-10-09T19:00:00Z","v":200,"vw":27.48005},{"c":27.48,"h":27.48,"l":27.48,"n":5,"o":27.48,"t":"2026-10-09T19:45:00Z","v":136,"vw":27.48},{"c":27.4,"h":27.4,"l":27.4,"n":2,"o":27.4,"t":"2026-10-12T13:15:00Z","v":200,"vw":27.4},{"c":27.39,"h":27.39,"l":27.39,"n":23,"o":27.39,"t":"2026-10-12T13:30:00Z","v":2347,"vw":27.39},{"c":27.4196,"h":27.4196,"l":27.4,"n":5,"o":27.4,"t":"2026-10-12T13:45:00Z","v":539,"vw":27.40865},{"c":27.345,"h":27.345,"l":27.29,"n":6,"o":27.29,"t":"2026-10-12T14:00:00Z","v":1099,"vw":27.334087},{"c":27.29,"h":27.29,"l":27.29,"n":5,"o":27.29,"t":"2026-10-12T14:15:00Z","v":104,"vw":27.29},{"c":27.23,"h":27.27,"l":27.23,"n":3,"o":27.27,"t":"2026-10-12T14:45:00Z","v":5600,"vw":27.269285},{"c":27.265,"h":27.265,"l":27.265,"n":9,"o":27.265,"t":"2026-10-12T15:00:00Z","v":2202,"vw":27.265},{"c":27.27,"h":27.27,"l":27.27,"n":4,"o":27.27,"t":"2026-10-12T15:15:00Z","v":204,"vw":27.27},{"c":27.32,"h":27.32,"l":27.32,"n":2,"o":27.32,"t":"2026-10-12T15:30:00Z","v":181,"vw":27.32},{"c":27.3001,"h":27.3001,"l":27.3001,"n":1,"o":27.3001,"t":"2026-10-12T15:45:00Z","v":250,"vw":27.3001},{"c":27.29,"h":27.29,"l":27.29,"n":2,"o":27.29,"t":"2026-10-12T16:30:00Z","v":222,"vw":27.29},{"c":27.1901,"h":27.1901,"l":27.1901,"n":1,"o":27.1901,"t":"2026-10-12T17:15:00Z","v":400,"vw":27.1901},{"c":27.215,"h":27.215,"l":27.215,"n":1,"o":27.215,"t":"2026-10-12T17:45:00Z","v":100,"vw":27.215},{"c":27.24,"h":27.24,"l":27.1856,"n":11,"o":27.22,"t":"2026-10-12T18:00:00Z","v":1076,"vw":27.217926},{"c":27.2,"h":27.2,"l":27.16,"n":2,"o":27.16,"t":"2026-10-12T18:15:00Z","v":2195,"vw":27.161822},{"c":27.1899,"h":27.19,"l":27.1899,"n":3,"o":27.19,"t":"2026-10-12T18:30:00Z","v":235,"vw":27.189945},{"c":27.14,"h":27.16,"l":27.11,"n":13,"o":27.11,"t":"2026-10-12T19:45:00Z","v":752,"vw":27.135641},{"c":27.12,"h":27.12,"l":27.12,"n":7,"o":27.12,"t":"2026-10-12T20:00:00Z","v":309,"vw":27.12},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-13T13:30:00Z","v":200,"vw":27.03},{"c":27.015,"h":27.015,"l":27.015,"n":1,"o":27.015,"t":"2026-10-13T13:45:00Z","v":200,"vw":27.015},{"c":27.0009,"h":27.0009,"l":27.0009,"n":2,"o":27.0009,"t":"2026-10-13T14:00:00Z","v":490,"vw":27.0009},{"c":27.05,"h":27.05,"l":27.02,"n":6,"o":27.02,"t":"2026-10-13T15:00:00Z","v":531,"vw":27.03604},{"c":27.041,"h":27.041,"l":27.041,"n":2,"o":27.041,"t":"2026-10-13T15:30:00Z","v":124,"vw":27.041},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-13T15:45:00Z","v":100,"vw":27.04},{"c":27.095,"h":27.095,"l":27.095,"n":1,"o":27.095,"t":"2026-10-13T16:15:00Z","v":102,"vw":27.095},{"c":27.11,"h":27.11,"l":27.1,"n":4,"o":27.1,"t":"2026-10-13T16:45:00Z","v":1654,"vw":27.100625},{"c":27.085,"h":27.085,"l":27.085,"n":2,"o":27.085,"t":"2026-10-13T17:00:00Z","v":1001,"vw":27.085},{"c":27.085,"h":27.085,"l":27.085,"n":1,"o":27.085,"t":"2026-10-13T17:15:00Z","v":537,"vw":27.085},{"c":27.12,"h":27.12,"l":27.12,"n":3,"o":27.12,"t":"2026-10-13T17:30:00Z","v":182,"vw":27.12},{"c":27.17,"h":27.17,"l":27.17,"n":3,"o":27.17,"t":"2026-10-13T18:00:00Z","v":176,"vw":27.17},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-13T18:15:00Z","v":100,"vw":27.25},{"c":27.315,"h":27.315,"l":27.27,"n":6,"o":27.27,"t":"2026-10-13T18:45:00Z","v":519,"vw":27.279073},{"c":27.365,"h":27.365,"l":27.365,"n":1,"o":27.365,"t":"2026-10-13T19:15:00Z","v":100,"vw":27.365},{"c":27.34,"h":27.34,"l":27.34,"n":3,"o":27.34,"t":"2026-10-13T19:45:00Z","v":142,"vw":27.34},{"c":26.84,"h":26.93,"l":26.78,"n":13,"o":26.93,"t":"2026-10-14T13:30:00Z","v":2726,"vw":26.914343},{"c":26.546,"h":26.546,"l":26.546,"n":5,"o":26.546,"t":"2026-10-14T14:00:00Z","v":162,"vw":26.546},{"c":26.56,"h":26.56,"l":26.56,"n":4,"o":26.56,"t":"2026-10-14T14:15:00Z","v":205,"vw":26.56},{"c":26.405,"h":26.405,"l":26.405,"n":4,"o":26.405,"t":"2026-10-14T15:00:00Z","v":103,"vw":26.405},{"c":26.33,"h":26.33,"l":26.33,"n":10,"o":26.33,"t":"2026-10-14T15:45:00Z","v":792,"vw":26.33},{"c":26.215,"h":26.215,"l":26.215,"n":1,"o":26.215,"t":"2026-10-14T16:30:00Z","v":166,"vw":26.215},{"c":26.29,"h":26.29,"l":26.29,"n":3,"o":26.29,"t":"2026-10-14T16:45:00Z","v":241,"vw":26.29},{"c":26.2094,"h":26.2094,"l":26.2094,"n":1,"o":26.2094,"t":"2026-10-14T17:30:00Z","v":105,"vw":26.2094},{"c":26.13,"h":26.155,"l":26.13,"n":6,"o":26.155,"t":"2026-10-14T17:45:00Z","v":631,"vw":26.141886},{"c":26.1201,"h":26.121,"l":26.1201,"n":3,"o":26.121,"t":"2026-10-14T18:15:00Z","v":502,"vw":26.120731},{"c":26.105,"h":26.105,"l":26.105,"n":3,"o":26.105,"t":"2026-10-14T18:45:00Z","v":608,"vw":26.105},{"c":26.1,"h":26.1,"l":26.1,"n":5,"o":26.1,"t":"2026-10-14T19:00:00Z","v":653,"vw":26.1},{"c":26.15,"h":26.15,"l":26.12,"n":7,"o":26.12,"t":"2026-10-14T19:15:00Z","v":504,"vw":26.139355},{"c":26.1,"h":26.125,"l":26.1,"n":14,"o":26.125,"t":"2026-10-14T19:45:00Z","v":785,"vw":26.107143},{"c":26.19,"h":26.19,"l":26.19,"n":4,"o":26.19,"t":"2026-10-14T20:00:00Z","v":147,"vw":26.19},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-15T13:15:00Z","v":300,"vw":25.98},{"c":25.985,"h":26.02,"l":25.92,"n":15,"o":26.02,"t":"2026-10-15T13:30:00Z","v":3507,"vw":25.965101},{"c":25.765,"h":25.765,"l":25.765,"n":1,"o":25.765,"t":"2026-10-15T13:45:00Z","v":100,"vw":25.765},{"c":25.9735,"h":26.02,"l":25.9154,"n":15,"o":25.9154,"t":"2026-10-15T14:00:00Z","v":631,"vw":25.967369},{"c":25.95,"h":25.95,"l":25.925,"n":5,"o":25.925,"t":"2026-10-15T14:15:00Z","v":304,"vw":25.93666},{"c":26.25,"h":26.25,"l":26.04,"n":20,"o":26.04,"t":"2026-10-15T14:30:00Z","v":1546,"vw":26.144497},{"c":26.155,"h":26.25,"l":26.155,"n":10,"o":26.24,"t":"2026-10-15T14:45:00Z","v":978,"vw":26.182962},{"c":26.2,"h":26.2,"l":26.2,"n":3,"o":26.2,"t":"2026-10-15T15:00:00Z","v":139,"vw":26.2},{"c":26.295,"h":26.37,"l":26.295,"n":22,"o":26.364,"t":"2026-10-15T15:15:00Z","v":3698,"vw":26.316402},{"c":26.27,"h":26.295,"l":26.235,"n":11,"o":26.295,"t":"2026-10-15T15:30:00Z","v":526,"vw":26.267763},{"c":26.1885,"h":26.25,"l":26.14,"n":20,"o":26.14,"t":"2026-10-15T15:45:00Z","v":915,"vw":26.202674},{"c":26.1167,"h":26.1167,"l":26.1167,"n":1,"o":26.1167,"t":"2026-10-15T16:30:00Z","v":177,"vw":26.1167},{"c":26.255,"h":26.255,"l":26.255,"n":1,"o":26.255,"t":"2026-10-15T17:00:00Z","v":148,"vw":26.255},{"c":26.315,"h":26.315,"l":26.315,"n":6,"o":26.315,"t":"2026-10-15T17:45:00Z","v":127,"vw":26.315},{"c":26.195,"h":26.32,"l":26.195,"n":3,"o":26.32,"t":"2026-10-15T18:00:00Z","v":400,"vw":26.24625},{"c":26.12,"h":26.14,"l":26.12,"n":8,"o":26.14,"t":"2026-10-15T18:15:00Z","v":2580,"vw":26.13155},{"c":26.1601,"h":26.1601,"l":26.1601,"n":1,"o":26.1601,"t":"2026-10-15T18:45:00Z","v":375,"vw":26.1601},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-15T19:00:00Z","v":100,"vw":26.25},{"c":26.45,"h":26.47,"l":26.38,"n":8,"o":26.38,"t":"2026-10-15T19:30:00Z","v":723,"vw":26.451349},{"c":26.42,"h":26.445,"l":26.42,"n":22,"o":26.43,"t":"2026-10-15T19:45:00Z","v":1320,"vw":26.427277},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-10-16T13:15:00Z","v":300,"vw":26.4},{"c":26.48,"h":26.48,"l":26.35,"n":15,"o":26.4,"t":"2026-10-16T13:30:00Z","v":9607,"vw":26.422304},{"c":26.495,"h":26.495,"l":26.495,"n":1,"o":26.495,"t":"2026-10-16T14:15:00Z","v":150,"vw":26.495},{"c":26.475,"h":26.475,"l":26.475,"n":3,"o":26.475,"t":"2026-10-16T14:45:00Z","v":1526,"vw":26.475},{"c":26.275,"h":26.275,"l":26.275,"n":2,"o":26.275,"t":"2026-10-16T15:00:00Z","v":106,"vw":26.275},{"c":26.26,"h":26.26,"l":26.26,"n":3,"o":26.26,"t":"2026-10-16T15:45:00Z","v":330,"vw":26.26},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-10-16T16:00:00Z","v":101,"vw":26.28},{"c":26.215,"h":26.215,"l":26.215,"n":2,"o":26.215,"t":"2026-10-16T16:30:00Z","v":250,"vw":26.215},{"c":25.91,"h":25.91,"l":25.91,"n":2,"o":25.91,"t":"2026-10-16T17:15:00Z","v":2048,"vw":25.91},{"c":26.02,"h":26.02,"l":26,"n":5,"o":26,"t":"2026-10-16T17:30:00Z","v":12209,"vw":26.019836},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-16T17:45:00Z","v":1233,"vw":25.98},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-16T18:45:00Z","v":110,"vw":25.81},{"c":25.84,"h":25.84,"l":25.84,"n":5,"o":25.84,"t":"2026-10-16T19:15:00Z","v":191,"vw":25.84},{"c":25.74,"h":25.835,"l":25.74,"n":8,"o":25.835,"t":"2026-10-16T19:30:00Z","v":1887,"vw":25.757568},{"c":25.76,"h":25.77,"l":25.75,"n":11,"o":25.75,"t":"2026-10-16T19:45:00Z","v":682,"vw":25.763545},{"c":26.07,"h":26.07,"l":26.07,"n":3,"o":26.07,"t":"2026-10-19T13:15:00Z","v":401,"vw":26.07},{"c":25.9,"h":26.213,"l":25.9,"n":25,"o":26.09,"t":"2026-10-19T13:30:00Z","v":1936,"vw":26.066271},{"c":25.75,"h":25.755,"l":25.745,"n":3,"o":25.755,"t":"2026-10-19T13:45:00Z","v":776,"vw":25.751134},{"c":25.65,"h":25.72,"l":25.65,"n":17,"o":25.72,"t":"2026-10-19T14:00:00Z","v":852,"vw":25.675179},{"c":25.715,"h":25.725,"l":25.715,"n":5,"o":25.725,"t":"2026-10-19T14:15:00Z","v":419,"vw":25.720968},{"c":25.645,"h":25.67,"l":25.605,"n":9,"o":25.605,"t":"2026-10-19T14:30:00Z","v":604,"vw":25.639071},{"c":25.649,"h":25.73,"l":25.649,"n":19,"o":25.69,"t":"2026-10-19T14:45:00Z","v":894,"vw":25.679103},{"c":25.655,"h":25.69,"l":25.625,"n":29,"o":25.65,"t":"2026-10-19T15:00:00Z","v":3031,"vw":25.646387},{"c":25.73,"h":25.73,"l":25.69,"n":32,"o":25.69,"t":"2026-10-19T15:15:00Z","v":2882,"vw":25.719579},{"c":25.67,"h":25.72,"l":25.665,"n":27,"o":25.705,"t":"2026-10-19T15:30:00Z","v":1365,"vw":25.692034},{"c":25.7199,"h":25.7199,"l":25.685,"n":2,"o":25.685,"t":"2026-10-19T15:45:00Z","v":392,"vw":25.706456},{"c":25.6597,"h":25.6597,"l":25.6597,"n":1,"o":25.6597,"t":"2026-10-19T16:00:00Z","v":100,"vw":25.6597},{"c":25.595,"h":25.595,"l":25.595,"n":1,"o":25.595,"t":"2026-10-19T16:30:00Z","v":1000,"vw":25.595},{"c":25.57,"h":25.57,"l":25.56,"n":3,"o":25.56,"t":"2026-10-19T16:45:00Z","v":1305,"vw":25.568494},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-19T17:00:00Z","v":110,"vw":25.57},{"c":25.5599,"h":25.5599,"l":25.5599,"n":1,"o":25.5599,"t":"2026-10-19T17:15:00Z","v":105,"vw":25.5599},{"c":25.475,"h":25.5,"l":25.475,"n":4,"o":25.5,"t":"2026-10-19T17:30:00Z","v":1348,"vw":25.493404},{"c":25.465,"h":25.48,"l":25.465,"n":5,"o":25.48,"t":"2026-10-19T17:45:00Z","v":357,"vw":25.472353},{"c":25.485,"h":25.485,"l":25.485,"n":1,"o":25.485,"t":"2026-10-19T18:00:00Z","v":636,"vw":25.485},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-19T18:45:00Z","v":101,"vw":25.5},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-19T19:15:00Z","v":372,"vw":25.55},{"c":25.66,"h":25.69,"l":25.66,"n":4,"o":25.69,"t":"2026-10-19T19:30:00Z","v":790,"vw":25.685714},{"c":25.5,"h":25.53,"l":25.5,"n":8,"o":25.53,"t":"2026-10-19T19:45:00Z","v":368,"vw":25.515},{"c":25.56,"h":25.56,"l":25.43,"n":15,"o":25.43,"t":"2026-10-20T13:30:00Z","v":2178,"vw":25.445547},{"c":25.61,"h":25.62,"l":25.61,"n":9,"o":25.61,"t":"2026-10-20T13:45:00Z","v":1000,"vw":25.613763},{"c":25.67,"h":25.675,"l":25.6601,"n":8,"o":25.675,"t":"2026-10-20T14:00:00Z","v":3352,"vw":25.665312},{"c":25.69,"h":25.69,"l":25.68,"n":7,"o":25.68,"t":"2026-10-20T14:15:00Z","v":3735,"vw":25.680814},{"c":25.98,"h":25.98,"l":25.97,"n":5,"o":25.97,"t":"2026-10-20T14:45:00Z","v":29809,"vw":25.970034},{"c":25.9397,"h":25.9397,"l":25.9397,"n":2,"o":25.9397,"t":"2026-10-20T15:00:00Z","v":2874,"vw":25.9397},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-20T15:15:00Z","v":200,"vw":25.83},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-20T16:00:00Z","v":204,"vw":25.86},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-20T16:30:00Z","v":100,"vw":25.92},{"c":25.875,"h":25.93,"l":25.875,"n":7,"o":25.93,"t":"2026-10-20T19:00:00Z","v":1405,"vw":25.890664},{"c":25.84,"h":25.875,"l":25.8268,"n":6,"o":25.875,"t":"2026-10-20T19:15:00Z","v":589,"vw":25.843686},{"c":25.86,"h":25.86,"l":25.86,"n":4,"o":25.86,"t":"2026-10-20T19:30:00Z","v":256,"vw":25.86},{"c":25.78,"h":25.83,"l":25.78,"n":10,"o":25.83,"t":"2026-10-20T19:45:00Z","v":476,"vw":25.809816},{"c":25.79,"h":25.79,"l":25.79,"n":8,"o":25.79,"t":"2026-10-20T20:00:00Z","v":134,"vw":25.79},{"c":26.11,"h":26.185,"l":26.09,"n":10,"o":26.09,"t":"2026-10-21T13:30:00Z","v":1957,"vw":26.118733},{"c":26.13,"h":26.13,"l":26.13,"n":3,"o":26.13,"t":"2026-10-21T14:00:00Z","v":202,"vw":26.13},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-21T14:15:00Z","v":176,"vw":26.05},{"c":26.1018,"h":26.1018,"l":26.1018,"n":3,"o":26.1018,"t":"2026-10-21T15:45:00Z","v":1014,"vw":26.1018},{"c":26.13,"h":26.13,"l":26.13,"n":3,"o":26.13,"t":"2026-10-21T16:00:00Z","v":128,"vw":26.13},{"c":26.17,"h":26.17,"l":26.17,"n":2,"o":26.17,"t":"2026-10-21T16:30:00Z","v":101,"vw":26.17},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-21T16:45:00Z","v":899,"vw":26.13},{"c":26.165,"h":26.165,"l":26.165,"n":1,"o":26.165,"t":"2026-10-21T17:00:00Z","v":385,"vw":26.165},{"c":26.18,"h":26.19,"l":26.18,"n":2,"o":26.19,"t":"2026-10-21T17:30:00Z","v":300,"vw":26.183333},{"c":26.2741,"h":26.2741,"l":26.2741,"n":1,"o":26.2741,"t":"2026-10-21T18:00:00Z","v":110,"vw":26.2741},{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-10-21T18:30:00Z","v":131,"vw":26.32},{"c":26.165,"h":26.165,"l":26.165,"n":1,"o":26.165,"t":"2026-10-21T19:15:00Z","v":100,"vw":26.165},{"c":26.2408,"h":26.2408,"l":26.2408,"n":2,"o":26.2408,"t":"2026-10-21T19:45:00Z","v":115,"vw":26.2408},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-22T13:15:00Z","v":300,"vw":25.84},{"c":25.725,"h":25.74,"l":25.725,"n":8,"o":25.74,"t":"2026-10-22T13:30:00Z","v":364,"vw":25.73},{"c":25.87,"h":25.89,"l":25.87,"n":8,"o":25.89,"t":"2026-10-22T14:00:00Z","v":664,"vw":25.879206},{"c":25.895,"h":25.95,"l":25.89,"n":40,"o":25.93,"t":"2026-10-22T14:15:00Z","v":9779,"vw":25.930524},{"c":25.74,"h":25.76,"l":25.71,"n":22,"o":25.76,"t":"2026-10-22T14:30:00Z","v":5396,"vw":25.753197},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T15:00:00Z","v":138,"vw":25.7},{"c":25.61,"h":25.7342,"l":25.61,"n":18,"o":25.61,"t":"2026-10-22T15:15:00Z","v":1747,"vw":25.63717},{"c":25.6963,"h":25.71,"l":25.6335,"n":15,"o":25.6335,"t":"2026-10-22T15:30:00Z","v":2274,"vw":25.669653},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-22T15:45:00Z","v":192,"vw":25.72},{"c":25.7807,"h":25.7807,"l":25.7807,"n":1,"o":25.7807,"t":"2026-10-22T16:00:00Z","v":390,"vw":25.7807},{"c":25.835,"h":25.835,"l":25.835,"n":3,"o":25.835,"t":"2026-10-22T16:15:00Z","v":104,"vw":25.835},{"c":25.705,"h":25.705,"l":25.705,"n":1,"o":25.705,"t":"2026-10-22T17:15:00Z","v":1500,"vw":25.705},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-22T17:30:00Z","v":1615,"vw":25.66},{"c":25.62,"h":25.62,"l":25.6104,"n":3,"o":25.6104,"t":"2026-10-22T17:45:00Z","v":1351,"vw":25.611111},{"c":25.6745,"h":25.6745,"l":25.63,"n":6,"o":25.63,"t":"2026-10-22T18:45:00Z","v":695,"vw":25.656865},{"c":25.62,"h":25.635,"l":25.62,"n":2,"o":25.635,"t":"2026-10-22T19:15:00Z","v":695,"vw":25.628094},{"c":25.6,"h":25.665,"l":25.6,"n":4,"o":25.665,"t":"2026-10-22T19:30:00Z","v":214,"vw":25.6325},{"c":25.68,"h":25.68,"l":25.59,"n":7,"o":25.5934,"t":"2026-10-22T19:45:00Z","v":878,"vw":25.637859}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30743433140790594,"strike":37.592509749514136,"iv":0.9423321201047682,"gamma":0.02477750448602275,"theta":-0.02104516087794215,"vega":0.01242528701470377,"rho":0.001751971801589891,"breakevenPct":47.58545202851261},{"delta":0.15,"premium":0.5,"strike":35.95598603477546,"iv":1.0034784069596978,"gamma":0.03212232728047073,"theta":-0.029625819400740033,"vega":0.016868108556425676,"rho":0.002606811044095222,"breakevenPct":41.962562440714386},{"delta":0.2,"premium":0.5033910574874081,"strike":30.864357700503675,"iv":0.68146335911657,"gamma":0.056871790307484994,"theta":-0.024367174442541686,"vega":0.02024673977117311,"rho":0.003580325714165114,"breakevenPct":22.148554353547837},{"delta":0.25,"premium":0.5519927379311592,"strike":28.97343016091788,"iv":0.5519800048355034,"gamma":0.07960477089185673,"theta":-0.022613171151564755,"vega":0.02298326152504245,"rho":0.004521607226576544,"breakevenPct":14.974388235393448},{"delta":0.3,"premium":0.6291237452577167,"strike":27.976435741384474,"iv":0.49029597966504695,"gamma":0.09799827091922242,"theta":-0.02213810525645116,"vega":0.025138755593420648,"rho":0.005448689138094317,"breakevenPct":11.392365602189223},{"delta":0.35,"premium":0.7371365485082119,"strike":27.359219722810217,"iv":0.46438195964921447,"gamma":0.1100094776706621,"theta":-0.022240440745420087,"vega":0.026631324750550453,"rho":0.00637659378241425,"breakevenPct":9.409487037844356},{"delta":0.4,"premium":0.8513169642857144,"strike":26.81339285714286,"iv":0.44209696428571427,"gamma":0.12020964285714288,"theta":-0.022188035714285716,"vega":0.02776125,"rho":0.007298045742102305,"breakevenPct":7.728620799955498},{"delta":0.45,"premium":0.9740848214285714,"strike":26.366964285714285,"iv":0.4248648214285714,"gamma":0.12788821428571429,"theta":-0.021920178571428573,"vega":0.02838625,"rho":0.008210513341848366,"breakevenPct":6.468259763017357},{"delta":0.5,"premium":1.1146398140975988,"strike":25.93106119287374,"iv":0.41231316808675444,"gamma":0.13330379550735866,"theta":-0.02173446940356313,"vega":0.028810379550735864,"rho":0.009112340125536177,"breakevenPct":5.318150338673441},{"delta":0.55,"premium":1.3373353989155696,"strike":25.543764523625097,"iv":0.42137591014717274,"gamma":0.12826893880712625,"theta":-0.021928117738187453,"vega":0.028306893880712624,"rho":0.009965027859786455,"breakevenPct":4.677180383725332},{"delta":0.6,"premium":1.5600309837335398,"strike":25.15646785437645,"iv":0.43043865220759103,"gamma":0.12323408210689388,"theta":-0.022121766072811775,"vega":0.027803408210689388,"rho":0.01081771559403673,"breakevenPct":4.036210428777224},{"delta":0.65,"premium":1.8844670050761423,"strike":24.69746192893401,"iv":0.45188923857868024,"gamma":0.11315248730964467,"theta":-0.022290761421319798,"vega":0.02663187817258883,"rho":0.011597845547021899,"breakevenPct":3.5121843224694382},{"delta":0.7,"premium":2.277868020304568,"strike":24.18984771573604,"iv":0.4817369543147208,"gamma":0.0996499492385787,"theta":-0.022443045685279186,"vega":0.02500751269035533,"rho":0.01232879203753877,"breakevenPct":3.067428878662811},{"delta":0.75,"premium":2.7464377406931963,"strike":23.598202824133505,"iv":0.5089317073170732,"gamma":0.08604172015404365,"theta":-0.021776765083440307,"vega":0.022832991014120667,"rho":0.013000961525912515,"breakevenPct":2.588164193250398},{"delta":0.8,"premium":3.279687500000001,"strike":22.9375,"iv":0.5360125000000001,"gamma":0.07214999999999998,"theta":-0.02058125,"vega":0.020268749999999995,"rho":0.01362241363890345,"breakevenPct":2.0918516355140246},{"delta":0.85,"premium":4.083915441176471,"strike":22.018382352941178,"iv":0.5832551470588235,"gamma":0.055238235294117644,"theta":-0.018834926470588237,"vega":0.016868014705882353,"rho":0.014030034759803708,"breakevenPct":1.6444618150998784},{"delta":0.9,"premium":4.872727272727273,"strike":21.09090909090909,"iv":0.5902909090909091,"gamma":0.04099090909090909,"theta":-0.0148,"vega":0.01261818181818182,"rho":0.014447822382305676,"breakevenPct":1.1045029736618512}],"put":[{"delta":0.15,"premium":0.5405586426846977,"strike":20.622345707387904,"iv":0.862532538133671,"gamma":0.03757614125593087,"theta":-0.02446801380823865,"vega":0.016850553932620443,"rho":-0.003565677142845191,"breakevenPct":21.79989460785355},{"delta":0.2,"premium":0.5991643853780926,"strike":22.322191805041236,"iv":0.6792353690461586,"gamma":0.05728140201926868,"theta":-0.022888861308014916,"vega":0.020202335769439222,"rho":-0.004671626369202854,"breakevenPct":15.40877173028371},{"delta":0.25,"premium":0.6768437138675631,"strike":23.35791618490084,"iv":0.5815165263808171,"gamma":0.07617399470300393,"theta":-0.02200440005140019,"vega":0.02290388950395008,"rho":-0.005791238898835996,"breakevenPct":11.678066701583802},{"delta":0.3,"premium":0.7464042638311776,"strike":24.142695092207852,"iv":0.5044782205173477,"gamma":0.09553670006490231,"theta":-0.020719414510216652,"vega":0.025053036923212393,"rho":-0.006905252387975009,"breakevenPct":8.89294848762978},{"delta":0.35,"premium":0.8292064068601546,"strike":24.694709379067696,"iv":0.4564235166804659,"gamma":0.11270735496814538,"theta":-0.019672849460858118,"vega":0.02662487259707025,"rho":-0.008025573070970408,"breakevenPct":7.065798394830443},{"delta":0.4,"premium":0.932704113387159,"strike":25.164868895391884,"iv":0.4215957557554987,"gamma":0.12596198244245183,"theta":-0.01881475245266823,"vega":0.027725950820685803,"rho":-0.009148313334275139,"breakevenPct":5.637987609015873},{"delta":0.45,"premium":1.0618100703716293,"strike":25.533743058204657,"iv":0.4031347328952961,"gamma":0.1343710007982593,"theta":-0.018189861793362475,"vega":0.028244523779746844,"rho":-0.010274047534834543,"breakevenPct":4.704310795042735},{"delta":0.5,"premium":1.1909160273561,"strike":25.90261722101743,"iv":0.38467371003509354,"gamma":0.14278001915406682,"theta":-0.01756497113405672,"vega":0.028763096738807885,"rho":-0.011399781735393947,"breakevenPct":3.770633981069598},{"delta":0.55,"premium":1.3702299245024023,"strike":26.25257378174331,"iv":0.3753547014413178,"gamma":0.14371187371310912,"theta":-0.016692793411118734,"vega":0.028319080301990388,"rho":-0.012562555934607306,"breakevenPct":3.106137627566569},{"delta":0.6,"premium":1.5675531914893617,"strike":26.595744680851062,"iv":0.3693148936170213,"gamma":0.14196170212765957,"theta":-0.01573191489361702,"vega":0.027529787234042553,"rho":-0.013738616220294363,"breakevenPct":2.5381951348843406},{"delta":0.65,"premium":1.764876458476321,"strike":26.93891557995882,"iv":0.36327508579272483,"gamma":0.14021153054221003,"theta":-0.014771036376115307,"vega":0.026740494166094714,"rho":-0.014914676505981422,"breakevenPct":1.9702526422021114},{"delta":0.7,"premium":2.009388646288209,"strike":27.299126637554586,"iv":0.35484148471615723,"gamma":0.1326910480349345,"theta":-0.013074454148471618,"vega":0.024775327510917034,"rho":-0.016118976775692573,"breakevenPct":1.519711872015673},{"delta":0.75,"premium":2.264119359534207,"strike":27.66302765647744,"iv":0.34588951965065506,"gamma":0.12392103347889374,"theta":-0.011218558951965066,"vega":0.022555531295487628,"rho":-0.017329392273087777,"breakevenPct":1.0945938592553293},{"delta":0.8,"premium":2.57292531120332,"strike":28.07676348547718,"iv":0.34187572614107886,"gamma":0.11335124481327799,"theta":-0.00946161825726141,"vega":0.020254356846473028,"rho":-0.018579887412692238,"breakevenPct":0.685988417936685},{"delta":0.85,"premium":3.485143769968051,"strike":29.043929712460063,"iv":0.38841501597444095,"gamma":0.08169033546325881,"theta":-0.008573881789137384,"vega":0.016759664536741218,"rho":-0.02027582357444889,"breakevenPct":0.49596657808565126},{"delta":0.9,"premium":3.804632587859425,"strike":29.44329073482428,"iv":0.34400607028753993,"gamma":0.061602476038338655,"theta":-0.004700079872204473,"vega":0.011847523961661343,"rho":-0.021517891110727376,"breakevenPct":0.4026579280005557}]},"raw":{"call":[{"delta":0.1,"premium":0.30743433140790594,"strike":37.592509749514136,"iv":0.9423321201047682,"gamma":0.02477750448602275,"theta":-0.02104516087794215,"vega":0.01242528701470377,"rho":0.001751971801589891,"breakevenPct":47.58545202851261},{"delta":0.15,"premium":0.5,"strike":35.95598603477546,"iv":1.0034784069596978,"gamma":0.03212232728047073,"theta":-0.029625819400740033,"vega":0.016868108556425676,"rho":0.002606811044095222,"breakevenPct":41.962562440714386},{"delta":0.2,"premium":0.5033910574874081,"strike":30.864357700503675,"iv":0.68146335911657,"gamma":0.056871790307484994,"theta":-0.024367174442541686,"vega":0.02024673977117311,"rho":0.003580325714165114,"breakevenPct":22.148554353547837},{"delta":0.25,"premium":0.5519927379311592,"strike":28.97343016091788,"iv":0.5519800048355034,"gamma":0.07960477089185673,"theta":-0.022613171151564755,"vega":0.02298326152504245,"rho":0.004521607226576544,"breakevenPct":14.974388235393448},{"delta":0.3,"premium":0.6291237452577167,"strike":27.976435741384474,"iv":0.49029597966504695,"gamma":0.09799827091922242,"theta":-0.02213810525645116,"vega":0.025138755593420648,"rho":0.005448689138094317,"breakevenPct":11.392365602189223},{"delta":0.35,"premium":0.7371365485082119,"strike":27.359219722810217,"iv":0.46438195964921447,"gamma":0.1100094776706621,"theta":-0.022240440745420087,"vega":0.026631324750550453,"rho":0.00637659378241425,"breakevenPct":9.409487037844356},{"delta":0.4,"premium":0.8513169642857144,"strike":26.81339285714286,"iv":0.44209696428571427,"gamma":0.12020964285714288,"theta":-0.022188035714285716,"vega":0.02776125,"rho":0.007298045742102305,"breakevenPct":7.728620799955498},{"delta":0.45,"premium":0.9740848214285714,"strike":26.366964285714285,"iv":0.4248648214285714,"gamma":0.12788821428571429,"theta":-0.021920178571428573,"vega":0.02838625,"rho":0.008210513341848366,"breakevenPct":6.468259763017357},{"delta":0.5,"premium":1.1146398140975988,"strike":25.93106119287374,"iv":0.41231316808675444,"gamma":0.13330379550735866,"theta":-0.02173446940356313,"vega":0.028810379550735864,"rho":0.009112340125536177,"breakevenPct":5.318150338673441},{"delta":0.55,"premium":1.3373353989155696,"strike":25.543764523625097,"iv":0.42137591014717274,"gamma":0.12826893880712625,"theta":-0.021928117738187453,"vega":0.028306893880712624,"rho":0.009965027859786455,"breakevenPct":4.677180383725332},{"delta":0.6,"premium":1.5600309837335398,"strike":25.15646785437645,"iv":0.43043865220759103,"gamma":0.12323408210689388,"theta":-0.022121766072811775,"vega":0.027803408210689388,"rho":0.01081771559403673,"breakevenPct":4.036210428777224},{"delta":0.65,"premium":1.8844670050761423,"strike":24.69746192893401,"iv":0.45188923857868024,"gamma":0.11315248730964467,"theta":-0.022290761421319798,"vega":0.02663187817258883,"rho":0.011597845547021899,"breakevenPct":3.5121843224694382},{"delta":0.7,"premium":2.277868020304568,"strike":24.18984771573604,"iv":0.4817369543147208,"gamma":0.0996499492385787,"theta":-0.022443045685279186,"vega":0.02500751269035533,"rho":0.01232879203753877,"breakevenPct":3.067428878662811},{"delta":0.75,"premium":2.7464377406931963,"strike":23.598202824133505,"iv":0.5089317073170732,"gamma":0.08604172015404365,"theta":-0.021776765083440307,"vega":0.022832991014120667,"rho":0.013000961525912515,"breakevenPct":2.588164193250398},{"delta":0.8,"premium":3.279687500000001,"strike":22.9375,"iv":0.5360125000000001,"gamma":0.07214999999999998,"theta":-0.02058125,"vega":0.020268749999999995,"rho":0.01362241363890345,"breakevenPct":2.0918516355140246},{"delta":0.85,"premium":4.083915441176471,"strike":22.018382352941178,"iv":0.5832551470588235,"gamma":0.055238235294117644,"theta":-0.018834926470588237,"vega":0.016868014705882353,"rho":0.014030034759803708,"breakevenPct":1.6444618150998784},{"delta":0.9,"premium":4.872727272727273,"strike":21.09090909090909,"iv":0.5902909090909091,"gamma":0.04099090909090909,"theta":-0.0148,"vega":0.01261818181818182,"rho":0.014447822382305676,"breakevenPct":1.1045029736618512}],"put":[{"delta":0.15,"premium":0.5405586426846977,"strike":20.622345707387904,"iv":0.862532538133671,"gamma":0.03757614125593087,"theta":-0.02446801380823865,"vega":0.016850553932620443,"rho":-0.003565677142845191,"breakevenPct":21.79989460785355},{"delta":0.2,"premium":0.5991643853780926,"strike":22.322191805041236,"iv":0.6792353690461586,"gamma":0.05728140201926868,"theta":-0.022888861308014916,"vega":0.020202335769439222,"rho":-0.004671626369202854,"breakevenPct":15.40877173028371},{"delta":0.25,"premium":0.6768437138675631,"strike":23.35791618490084,"iv":0.5815165263808171,"gamma":0.07617399470300393,"theta":-0.02200440005140019,"vega":0.02290388950395008,"rho":-0.005791238898835996,"breakevenPct":11.678066701583802},{"delta":0.3,"premium":0.7464042638311776,"strike":24.142695092207852,"iv":0.5044782205173477,"gamma":0.09553670006490231,"theta":-0.020719414510216652,"vega":0.025053036923212393,"rho":-0.006905252387975009,"breakevenPct":8.89294848762978},{"delta":0.35,"premium":0.8292064068601546,"strike":24.694709379067696,"iv":0.4564235166804659,"gamma":0.11270735496814538,"theta":-0.019672849460858118,"vega":0.02662487259707025,"rho":-0.008025573070970408,"breakevenPct":7.065798394830443},{"delta":0.4,"premium":0.932704113387159,"strike":25.164868895391884,"iv":0.4215957557554987,"gamma":0.12596198244245183,"theta":-0.01881475245266823,"vega":0.027725950820685803,"rho":-0.009148313334275139,"breakevenPct":5.637987609015873},{"delta":0.45,"premium":1.0618100703716293,"strike":25.533743058204657,"iv":0.4031347328952961,"gamma":0.1343710007982593,"theta":-0.018189861793362475,"vega":0.028244523779746844,"rho":-0.010274047534834543,"breakevenPct":4.704310795042735},{"delta":0.5,"premium":1.1909160273561,"strike":25.90261722101743,"iv":0.38467371003509354,"gamma":0.14278001915406682,"theta":-0.01756497113405672,"vega":0.028763096738807885,"rho":-0.011399781735393947,"breakevenPct":3.770633981069598},{"delta":0.55,"premium":1.3702299245024023,"strike":26.25257378174331,"iv":0.3753547014413178,"gamma":0.14371187371310912,"theta":-0.016692793411118734,"vega":0.028319080301990388,"rho":-0.012562555934607306,"breakevenPct":3.106137627566569},{"delta":0.6,"premium":1.5675531914893617,"strike":26.595744680851062,"iv":0.3693148936170213,"gamma":0.14196170212765957,"theta":-0.01573191489361702,"vega":0.027529787234042553,"rho":-0.013738616220294363,"breakevenPct":2.5381951348843406},{"delta":0.65,"premium":1.764876458476321,"strike":26.93891557995882,"iv":0.36327508579272483,"gamma":0.14021153054221003,"theta":-0.014771036376115307,"vega":0.026740494166094714,"rho":-0.014914676505981422,"breakevenPct":1.9702526422021114},{"delta":0.7,"premium":2.009388646288209,"strike":27.299126637554586,"iv":0.35484148471615723,"gamma":0.1326910480349345,"theta":-0.013074454148471618,"vega":0.024775327510917034,"rho":-0.016118976775692573,"breakevenPct":1.519711872015673},{"delta":0.75,"premium":2.264119359534207,"strike":27.66302765647744,"iv":0.34588951965065506,"gamma":0.12392103347889374,"theta":-0.011218558951965066,"vega":0.022555531295487628,"rho":-0.017329392273087777,"breakevenPct":1.0945938592553293},{"delta":0.8,"premium":2.57292531120332,"strike":28.07676348547718,"iv":0.34187572614107886,"gamma":0.11335124481327799,"theta":-0.00946161825726141,"vega":0.020254356846473028,"rho":-0.018579887412692238,"breakevenPct":0.685988417936685},{"delta":0.85,"premium":3.485143769968051,"strike":29.043929712460063,"iv":0.38841501597444095,"gamma":0.08169033546325881,"theta":-0.008573881789137384,"vega":0.016759664536741218,"rho":-0.02027582357444889,"breakevenPct":0.49596657808565126},{"delta":0.9,"premium":3.804632587859425,"strike":29.44329073482428,"iv":0.34400607028753993,"gamma":0.061602476038338655,"theta":-0.004700079872204473,"vega":0.011847523961661343,"rho":-0.021517891110727376,"breakevenPct":0.4026579280005557}]}},"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"}}