{"symbol":"BTGD","url":"https://intraalpha.com/companies/BTGD","capturedAt":"2026-10-22T19:29:55.990Z","state":"ready","quote":{"symbol":"BTGD","last_price":24.95,"prev_close":26.7566,"regular_close":24.95,"change":-1.8066,"change_pct":-6.752,"regular_change":-1.8066,"regular_change_pct":-6.752,"extended_change":0,"extended_change_pct":0,"bid":25.03,"ask":25.1,"bid_size":500,"ask_size":400,"volume":23527,"vwap":25.258143,"open":25.52,"high":25.52,"low":24.95,"close":24.95,"trade_count":588,"last_trade_at":"2026-10-22T19:10:44.523408007Z","last_quote_at":"2026-10-22T19:29:11.383391252Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:29:49.534171383-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":52700000,"net_expense_ratio":0.0109,"portfolio_turnover":null,"dividend_yield":0.0427,"inception_date":"2024-10-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:29:55.617287+00:00"},"optionObservedAt":"2026-10-22T19:18:16.377Z","bars":[{"c":25.71,"h":25.71,"l":25.71,"n":5,"o":25.71,"t":"2026-10-15T10:00:00Z","v":407,"vw":25.71},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-15T11:10:00Z","v":350,"vw":25.6},{"c":25.65,"h":25.65,"l":25.59,"n":18,"o":25.59,"t":"2026-10-15T13:30:00Z","v":523,"vw":25.617988},{"c":25.78,"h":25.78,"l":25.76,"n":5,"o":25.76,"t":"2026-10-15T13:40:00Z","v":279,"vw":25.771031},{"c":25.7691,"h":25.7691,"l":25.7691,"n":3,"o":25.7691,"t":"2026-10-15T13:45:00Z","v":111,"vw":25.7691},{"c":25.485,"h":25.485,"l":25.485,"n":1,"o":25.485,"t":"2026-10-15T13:50:00Z","v":330,"vw":25.485},{"c":25.635,"h":25.635,"l":25.635,"n":3,"o":25.635,"t":"2026-10-15T14:00:00Z","v":1076,"vw":25.635},{"c":25.91,"h":25.91,"l":25.91,"n":4,"o":25.91,"t":"2026-10-15T14:10:00Z","v":211,"vw":25.91},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-15T14:15:00Z","v":144,"vw":25.85},{"c":25.95,"h":25.97,"l":25.95,"n":11,"o":25.97,"t":"2026-10-15T14:25:00Z","v":1877,"vw":25.967854},{"c":25.98,"h":25.98,"l":25.91,"n":4,"o":25.91,"t":"2026-10-15T14:30:00Z","v":501,"vw":25.966},{"c":26.05,"h":26.05,"l":25.99,"n":7,"o":25.99,"t":"2026-10-15T14:35:00Z","v":4284,"vw":25.993097},{"c":26.2515,"h":26.2515,"l":26.2515,"n":1,"o":26.2515,"t":"2026-10-15T15:30:00Z","v":192,"vw":26.2515},{"c":26.31,"h":26.31,"l":26.31,"n":10,"o":26.31,"t":"2026-10-15T15:35:00Z","v":1000,"vw":26.31},{"c":26.2992,"h":26.3,"l":26.2992,"n":8,"o":26.3,"t":"2026-10-15T15:45:00Z","v":1008,"vw":26.29968},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-15T16:00:00Z","v":100,"vw":26.25},{"c":26.135,"h":26.135,"l":26.135,"n":1,"o":26.135,"t":"2026-10-15T16:30:00Z","v":300,"vw":26.135},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-10-15T18:00:00Z","v":200,"vw":26.28},{"c":26.2201,"h":26.2201,"l":26.2201,"n":1,"o":26.2201,"t":"2026-10-15T18:10:00Z","v":100,"vw":26.2201},{"c":26.36,"h":26.36,"l":26.3201,"n":10,"o":26.3201,"t":"2026-10-15T19:05:00Z","v":737,"vw":26.334216},{"c":26.43,"h":26.43,"l":26.42,"n":73,"o":26.43,"t":"2026-10-15T19:20:00Z","v":3720,"vw":26.427561},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-15T19:50:00Z","v":100,"vw":26.45},{"c":26.45,"h":26.47,"l":26.45,"n":27,"o":26.47,"t":"2026-10-15T19:55:00Z","v":2627,"vw":26.452739},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-10-15T20:00:00Z","v":360,"vw":26.45},{"c":25.98,"h":25.98,"l":25.98,"n":3,"o":25.98,"t":"2026-10-16T08:00:00Z","v":193,"vw":25.98},{"c":26.16,"h":26.16,"l":26.16,"n":10,"o":26.16,"t":"2026-10-16T13:30:00Z","v":346,"vw":26.16},{"c":26.0801,"h":26.0801,"l":26.08,"n":7,"o":26.08,"t":"2026-10-16T13:35:00Z","v":848,"vw":26.080076},{"c":26.21,"h":26.21,"l":26.21,"n":9,"o":26.21,"t":"2026-10-16T14:10:00Z","v":1152,"vw":26.21},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-10-16T14:15:00Z","v":400,"vw":26.42},{"c":26.42,"h":26.42,"l":26.42,"n":3,"o":26.42,"t":"2026-10-16T14:20:00Z","v":167,"vw":26.42},{"c":26.48,"h":26.49,"l":26.45,"n":81,"o":26.45,"t":"2026-10-16T14:35:00Z","v":8728,"vw":26.479529},{"c":26.1201,"h":26.1602,"l":26.12,"n":10,"o":26.1602,"t":"2026-10-16T15:45:00Z","v":1550,"vw":26.132952},{"c":25.96,"h":25.96,"l":25.96,"n":5,"o":25.96,"t":"2026-10-16T16:00:00Z","v":225,"vw":25.96},{"c":26.055,"h":26.055,"l":26,"n":4,"o":26,"t":"2026-10-16T16:10:00Z","v":1039,"vw":26.005299},{"c":26.0701,"h":26.074,"l":26.07,"n":12,"o":26.074,"t":"2026-10-16T16:20:00Z","v":1800,"vw":26.070272},{"c":26.0634,"h":26.0634,"l":26.0634,"n":1,"o":26.0634,"t":"2026-10-16T16:30:00Z","v":200,"vw":26.0634},{"c":25.97,"h":25.97,"l":25.97,"n":2,"o":25.97,"t":"2026-10-16T16:50:00Z","v":250,"vw":25.97},{"c":26.05,"h":26.05,"l":26.05,"n":7,"o":26.05,"t":"2026-10-16T17:40:00Z","v":150,"vw":26.05},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-16T18:15:00Z","v":100,"vw":25.98},{"c":25.81,"h":25.81,"l":25.81,"n":9,"o":25.81,"t":"2026-10-16T18:40:00Z","v":1148,"vw":25.81},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-16T18:45:00Z","v":236,"vw":25.9},{"c":25.8486,"h":25.8486,"l":25.8486,"n":1,"o":25.8486,"t":"2026-10-16T18:50:00Z","v":100,"vw":25.8486},{"c":25.8301,"h":25.8301,"l":25.83,"n":4,"o":25.83,"t":"2026-10-16T18:55:00Z","v":700,"vw":25.83005},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-16T19:00:00Z","v":100,"vw":25.88},{"c":26.06,"h":26.06,"l":26.06,"n":3,"o":26.06,"t":"2026-10-16T19:55:00Z","v":415,"vw":26.06},{"c":26.12,"h":26.12,"l":26.12,"n":5,"o":26.12,"t":"2026-10-16T20:00:00Z","v":124,"vw":26.12},{"c":26.36,"h":26.36,"l":26.36,"n":7,"o":26.36,"t":"2026-10-19T13:25:00Z","v":1000,"vw":26.36},{"c":26.32,"h":26.32,"l":26.32,"n":9,"o":26.32,"t":"2026-10-19T13:30:00Z","v":331,"vw":26.32},{"c":26.305,"h":26.305,"l":26.305,"n":1,"o":26.305,"t":"2026-10-19T13:35:00Z","v":352,"vw":26.305},{"c":26.155,"h":26.155,"l":26.155,"n":3,"o":26.155,"t":"2026-10-19T13:45:00Z","v":152,"vw":26.155},{"c":25.95,"h":25.95,"l":25.95,"n":7,"o":25.95,"t":"2026-10-19T14:00:00Z","v":2026,"vw":25.95},{"c":26.04,"h":26.04,"l":26.04,"n":2,"o":26.04,"t":"2026-10-19T14:05:00Z","v":136,"vw":26.04},{"c":26.02,"h":26.02,"l":26.02,"n":3,"o":26.02,"t":"2026-10-19T14:10:00Z","v":102,"vw":26.02},{"c":26.11,"h":26.11,"l":26.105,"n":5,"o":26.11,"t":"2026-10-19T14:15:00Z","v":527,"vw":26.108619},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-19T14:20:00Z","v":308,"vw":26.07},{"c":26.07,"h":26.1,"l":26.06,"n":10,"o":26.06,"t":"2026-10-19T14:25:00Z","v":1586,"vw":26.088649},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-10-19T14:30:00Z","v":100,"vw":26.03},{"c":26.07,"h":26.07,"l":26.07,"n":2,"o":26.07,"t":"2026-10-19T14:45:00Z","v":101,"vw":26.07},{"c":26.1101,"h":26.1101,"l":26.1101,"n":1,"o":26.1101,"t":"2026-10-19T14:50:00Z","v":100,"vw":26.1101},{"c":26.13,"h":26.13,"l":26.13,"n":5,"o":26.13,"t":"2026-10-19T15:05:00Z","v":231,"vw":26.13},{"c":26.12,"h":26.12,"l":26.09,"n":4,"o":26.09,"t":"2026-10-19T15:15:00Z","v":408,"vw":26.097732},{"c":26.2258,"h":26.24,"l":26.2258,"n":5,"o":26.24,"t":"2026-10-19T15:25:00Z","v":258,"vw":26.234431},{"c":26.13,"h":26.16,"l":26.13,"n":62,"o":26.15,"t":"2026-10-19T15:30:00Z","v":5547,"vw":26.132501},{"c":25.97,"h":25.9701,"l":25.9628,"n":21,"o":25.97,"t":"2026-10-19T16:00:00Z","v":4525,"vw":25.968735},{"c":25.97,"h":25.97,"l":25.97,"n":11,"o":25.97,"t":"2026-10-19T16:05:00Z","v":4624,"vw":25.97},{"c":26,"h":26.01,"l":26,"n":5,"o":26.01,"t":"2026-10-19T17:00:00Z","v":543,"vw":26.005726},{"c":25.96,"h":25.96,"l":25.96,"n":7,"o":25.96,"t":"2026-10-19T17:10:00Z","v":353,"vw":25.96},{"c":26,"h":26.01,"l":26,"n":15,"o":26,"t":"2026-10-19T17:15:00Z","v":1032,"vw":26.002857},{"c":25.96,"h":25.96,"l":25.94,"n":2,"o":25.94,"t":"2026-10-19T17:20:00Z","v":924,"vw":25.95},{"c":26.06,"h":26.06,"l":26.031,"n":7,"o":26.04,"t":"2026-10-19T18:45:00Z","v":1500,"vw":26.043667},{"c":26.04,"h":26.04,"l":26.04,"n":2,"o":26.04,"t":"2026-10-19T19:15:00Z","v":110,"vw":26.04},{"c":25.9901,"h":25.9901,"l":25.99,"n":6,"o":25.99,"t":"2026-10-19T19:20:00Z","v":530,"vw":25.99005},{"c":26.005,"h":26.0101,"l":25.991,"n":12,"o":26.01,"t":"2026-10-19T19:25:00Z","v":1901,"vw":26.000198},{"c":26.01,"h":26.01,"l":26.01,"n":5,"o":26.01,"t":"2026-10-19T20:00:00Z","v":123,"vw":26.01},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-19T21:35:00Z","v":103,"vw":25.92},{"c":25.65,"h":25.65,"l":25.65,"n":9,"o":25.65,"t":"2026-10-20T13:30:00Z","v":169,"vw":25.65},{"c":25.87,"h":25.87,"l":25.87,"n":4,"o":25.87,"t":"2026-10-20T13:45:00Z","v":183,"vw":25.87},{"c":25.9021,"h":25.9021,"l":25.9021,"n":3,"o":25.9021,"t":"2026-10-20T13:50:00Z","v":121,"vw":25.9021},{"c":26.31,"h":26.31,"l":26.31,"n":3,"o":26.31,"t":"2026-10-20T14:10:00Z","v":102,"vw":26.31},{"c":26.365,"h":26.365,"l":26.365,"n":2,"o":26.365,"t":"2026-10-20T14:15:00Z","v":3001,"vw":26.365},{"c":26.3,"h":26.3,"l":26.3,"n":3,"o":26.3,"t":"2026-10-20T14:20:00Z","v":102,"vw":26.3},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-10-20T14:25:00Z","v":100,"vw":26.42},{"c":26.4941,"h":26.4941,"l":26.4941,"n":3,"o":26.4941,"t":"2026-10-20T14:55:00Z","v":303,"vw":26.4941},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-10-20T15:10:00Z","v":100,"vw":26.36},{"c":26.1599,"h":26.1599,"l":26.1599,"n":3,"o":26.1599,"t":"2026-10-20T15:30:00Z","v":138,"vw":26.1599},{"c":26.14,"h":26.14,"l":26.14,"n":4,"o":26.14,"t":"2026-10-20T16:35:00Z","v":123,"vw":26.14},{"c":26.165,"h":26.165,"l":26.165,"n":1,"o":26.165,"t":"2026-10-20T16:55:00Z","v":200,"vw":26.165},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-10-20T17:00:00Z","v":100,"vw":26.14},{"c":26.1899,"h":26.1899,"l":26.13,"n":2,"o":26.13,"t":"2026-10-20T17:55:00Z","v":2218,"vw":26.159113},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-20T18:15:00Z","v":108,"vw":26.13},{"c":26.125,"h":26.15,"l":26.09,"n":290,"o":26.11,"t":"2026-10-20T18:30:00Z","v":24510,"vw":26.120869},{"c":26.03,"h":26.07,"l":26.03,"n":11,"o":26.065,"t":"2026-10-20T19:05:00Z","v":425,"vw":26.04875},{"c":26.04,"h":26.04,"l":26.04,"n":1,"o":26.04,"t":"2026-10-20T19:20:00Z","v":100,"vw":26.04},{"c":26.06,"h":26.0851,"l":26.06,"n":2,"o":26.0851,"t":"2026-10-20T19:45:00Z","v":223,"vw":26.073844},{"c":26.0601,"h":26.1281,"l":26.0601,"n":3,"o":26.1281,"t":"2026-10-20T19:50:00Z","v":296,"vw":26.0941},{"c":26.02,"h":26.1,"l":26.02,"n":7,"o":26.1,"t":"2026-10-20T19:55:00Z","v":436,"vw":26.06},{"c":26.425,"h":26.425,"l":26.425,"n":1,"o":26.425,"t":"2026-10-21T13:40:00Z","v":300,"vw":26.425},{"c":26.56,"h":26.56,"l":26.56,"n":2,"o":26.56,"t":"2026-10-21T13:50:00Z","v":113,"vw":26.56},{"c":26.45,"h":26.45,"l":26.45,"n":5,"o":26.45,"t":"2026-10-21T14:05:00Z","v":686,"vw":26.45},{"c":26.5201,"h":26.61,"l":26.52,"n":12,"o":26.61,"t":"2026-10-21T14:25:00Z","v":3671,"vw":26.539951},{"c":26.5301,"h":26.5301,"l":26.53,"n":2,"o":26.53,"t":"2026-10-21T14:30:00Z","v":300,"vw":26.53005},{"c":26.72,"h":26.72,"l":26.72,"n":4,"o":26.72,"t":"2026-10-21T14:55:00Z","v":378,"vw":26.72},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-21T15:10:00Z","v":100,"vw":26.84},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-21T15:25:00Z","v":102,"vw":26.72},{"c":26.7,"h":26.7,"l":26.7,"n":4,"o":26.7,"t":"2026-10-21T15:45:00Z","v":210,"vw":26.7},{"c":26.7899,"h":26.7899,"l":26.7899,"n":2,"o":26.7899,"t":"2026-10-21T15:50:00Z","v":203,"vw":26.7899},{"c":26.7301,"h":26.77,"l":26.7301,"n":5,"o":26.77,"t":"2026-10-21T16:30:00Z","v":709,"vw":26.7358},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-10-21T16:50:00Z","v":339,"vw":26.78},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-21T17:00:00Z","v":199,"vw":26.77},{"c":26.7431,"h":26.7431,"l":26.7431,"n":1,"o":26.7431,"t":"2026-10-21T18:50:00Z","v":125,"vw":26.7431},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-21T18:55:00Z","v":126,"vw":26.6},{"c":26.6205,"h":26.6205,"l":26.6205,"n":1,"o":26.6205,"t":"2026-10-21T19:25:00Z","v":100,"vw":26.6205},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-21T19:35:00Z","v":100,"vw":26.74},{"c":26.73,"h":26.73,"l":26.73,"n":2,"o":26.73,"t":"2026-10-21T19:45:00Z","v":200,"vw":26.73},{"c":25.52,"h":25.52,"l":25.52,"n":21,"o":25.52,"t":"2026-10-22T13:30:00Z","v":300,"vw":25.52},{"c":25.3968,"h":25.3968,"l":25.3968,"n":8,"o":25.3968,"t":"2026-10-22T13:35:00Z","v":225,"vw":25.3968},{"c":25.3287,"h":25.3495,"l":25.3287,"n":8,"o":25.3382,"t":"2026-10-22T13:40:00Z","v":346,"vw":25.3388},{"c":25.2645,"h":25.2645,"l":25.2645,"n":6,"o":25.2645,"t":"2026-10-22T13:45:00Z","v":505,"vw":25.2645},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-22T14:15:00Z","v":125,"vw":25.28},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-22T14:20:00Z","v":100,"vw":25.31},{"c":25.39,"h":25.4,"l":25.37,"n":27,"o":25.39,"t":"2026-10-22T14:45:00Z","v":6505,"vw":25.384203},{"c":25.45,"h":25.45,"l":25.39,"n":4,"o":25.39,"t":"2026-10-22T14:50:00Z","v":458,"vw":25.43},{"c":25.3563,"h":25.3563,"l":25.3563,"n":1,"o":25.3563,"t":"2026-10-22T15:00:00Z","v":200,"vw":25.3563},{"c":25.31,"h":25.35,"l":25.27,"n":10,"o":25.35,"t":"2026-10-22T15:20:00Z","v":5421,"vw":25.288963},{"c":25.26,"h":25.2951,"l":25.26,"n":4,"o":25.2951,"t":"2026-10-22T15:50:00Z","v":701,"vw":25.2749},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-22T15:55:00Z","v":300,"vw":25.25},{"c":25.2604,"h":25.269,"l":25.2604,"n":5,"o":25.269,"t":"2026-10-22T16:10:00Z","v":515,"vw":25.26556},{"c":25.1237,"h":25.1237,"l":25.1237,"n":4,"o":25.1237,"t":"2026-10-22T16:40:00Z","v":104,"vw":25.1237},{"c":24.99,"h":25,"l":24.96,"n":30,"o":25,"t":"2026-10-22T16:50:00Z","v":1383,"vw":24.978801},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-22T16:55:00Z","v":105,"vw":25},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-22T17:30:00Z","v":114,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-22T17:40:00Z","v":250,"vw":25.08},{"c":25.07,"h":25.07,"l":25.07,"n":4,"o":25.07,"t":"2026-10-22T18:00:00Z","v":219,"vw":25.07},{"c":25.05,"h":25.05,"l":25,"n":15,"o":25,"t":"2026-10-22T18:35:00Z","v":706,"vw":25.007599},{"c":25.039,"h":25.039,"l":25.039,"n":1,"o":25.039,"t":"2026-10-22T18:40:00Z","v":100,"vw":25.039},{"c":25.03,"h":25.03,"l":25.0198,"n":3,"o":25.0198,"t":"2026-10-22T18:45:00Z","v":247,"vw":25.024333},{"c":25.0786,"h":25.0786,"l":25.0786,"n":1,"o":25.0786,"t":"2026-10-22T18:50:00Z","v":200,"vw":25.0786},{"c":25.07,"h":25.07,"l":25.07,"n":4,"o":25.07,"t":"2026-10-22T18:55:00Z","v":400,"vw":25.07},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-22T19:00:00Z","v":130,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-22T19:05:00Z","v":300,"vw":25},{"c":24.95,"h":25.03,"l":24.95,"n":8,"o":25.03,"t":"2026-10-22T19:10:00Z","v":1383,"vw":25.014056}],"history":[{"c":20.6171,"h":20.9,"l":20.33,"n":357,"o":20.89,"t":"2024-10-21T04:00:00Z","v":41571,"vw":20.638067},{"c":20.7142,"h":20.7299,"l":20.4501,"n":515,"o":20.62,"t":"2024-10-22T04:00:00Z","v":33795,"vw":20.645447},{"c":20.1196,"h":20.51,"l":19.8,"n":425,"o":20.51,"t":"2024-10-23T04:00:00Z","v":22641,"vw":20.17343},{"c":20.87,"h":20.9,"l":20.44,"n":330,"o":20.74,"t":"2024-10-24T04:00:00Z","v":34307,"vw":20.669576},{"c":20.41,"h":21,"l":20.21,"n":242,"o":20.7,"t":"2024-10-25T04:00:00Z","v":15539,"vw":20.583347},{"c":21.34,"h":21.39,"l":21,"n":230,"o":21.11,"t":"2024-10-28T04:00:00Z","v":28305,"vw":21.148098},{"c":22.47,"h":22.77,"l":21.85,"n":552,"o":21.91,"t":"2024-10-29T04:00:00Z","v":53045,"vw":22.420328},{"c":22.34,"h":22.47,"l":22.1899,"n":474,"o":22.47,"t":"2024-10-30T04:00:00Z","v":55565,"vw":22.37357},{"c":21.38,"h":22.33,"l":21.32,"n":570,"o":22.33,"t":"2024-10-31T04:00:00Z","v":37032,"vw":21.675547},{"c":21.04,"h":21.86,"l":20.92,"n":315,"o":21.48,"t":"2024-11-01T04:00:00Z","v":16476,"vw":21.283707},{"c":20.51,"h":21,"l":20.5,"n":708,"o":21,"t":"2024-11-04T05:00:00Z","v":68951,"vw":20.607845},{"c":21.16,"h":21.39,"l":20.97,"n":349,"o":21,"t":"2024-11-05T05:00:00Z","v":41535,"vw":21.209156},{"c":22.6,"h":22.64,"l":21.75,"n":493,"o":22.04,"t":"2024-11-06T05:00:00Z","v":52524,"vw":22.221322},{"c":23.07,"h":23.185,"l":22.34,"n":532,"o":22.58,"t":"2024-11-07T05:00:00Z","v":100019,"vw":22.946828},{"c":22.95,"h":23.11,"l":22.68,"n":772,"o":23.07,"t":"2024-11-08T05:00:00Z","v":119255,"vw":22.87657},{"c":25.43,"h":25.61,"l":23.92,"n":751,"o":24,"t":"2024-11-11T05:00:00Z","v":86473,"vw":24.938836},{"c":25.95,"h":26.04,"l":24.87,"n":624,"o":25.43,"t":"2024-11-12T05:00:00Z","v":51515,"vw":25.442695},{"c":25.75,"h":27.08,"l":25.62,"n":659,"o":26.24,"t":"2024-11-13T05:00:00Z","v":60609,"vw":26.255536},{"c":25.06,"h":26.19,"l":25.02,"n":376,"o":26.02,"t":"2024-11-14T05:00:00Z","v":30469,"vw":25.438359},{"c":26.07,"h":26.07,"l":25.18,"n":354,"o":25.25,"t":"2024-11-15T05:00:00Z","v":41090,"vw":25.830432},{"c":26.61,"h":26.889,"l":26.028,"n":801,"o":26.2,"t":"2024-11-18T05:00:00Z","v":36705,"vw":26.449345},{"c":27.14,"h":27.56,"l":26.74,"n":1054,"o":26.83,"t":"2024-11-19T05:00:00Z","v":33268,"vw":27.134312},{"c":27.8,"h":27.9884,"l":27.45,"n":1601,"o":27.85,"t":"2024-11-20T05:00:00Z","v":51578,"vw":27.753074},{"c":29.14,"h":29.2798,"l":28.4215,"n":1452,"o":28.86,"t":"2024-11-21T05:00:00Z","v":80440,"vw":28.865112},{"c":29.74,"h":29.9002,"l":29,"n":1834,"o":29.14,"t":"2024-11-22T05:00:00Z","v":77838,"vw":29.527678},{"c":27.52,"h":28.76,"l":27.37,"n":2934,"o":28.76,"t":"2024-11-25T05:00:00Z","v":122929,"vw":27.801705},{"c":26.39,"h":27.47,"l":26.3,"n":1247,"o":27,"t":"2024-11-26T05:00:00Z","v":98044,"vw":26.688515},{"c":28.06,"h":28.29,"l":27.58,"n":880,"o":27.7,"t":"2024-11-27T05:00:00Z","v":54179,"vw":27.948033},{"c":28.45,"h":28.92,"l":28.4301,"n":803,"o":28.52,"t":"2024-11-29T05:00:00Z","v":37910,"vw":28.726332},{"c":27.67,"h":28.29,"l":27.3599,"n":1103,"o":27.99,"t":"2024-12-02T05:00:00Z","v":46347,"vw":27.896592},{"c":27.68,"h":27.86,"l":27.2408,"n":525,"o":27.6,"t":"2024-12-03T05:00:00Z","v":35419,"vw":27.675696},{"c":28.85,"h":28.86,"l":27.5601,"n":576,"o":27.93,"t":"2024-12-04T05:00:00Z","v":25853,"vw":27.964462},{"c":28.52,"h":30.1,"l":28.35,"n":1012,"o":29.91,"t":"2024-12-05T05:00:00Z","v":57041,"vw":29.391225},{"c":29.35,"h":29.52,"l":28.5006,"n":640,"o":28.67,"t":"2024-12-06T05:00:00Z","v":36712,"vw":29.066331},{"c":28,"h":29.41,"l":28,"n":764,"o":29.02,"t":"2024-12-09T05:00:00Z","v":44272,"vw":28.711063},{"c":28.58,"h":29.085,"l":27.9249,"n":619,"o":28.57,"t":"2024-12-10T05:00:00Z","v":40201,"vw":28.447908},{"c":30.42,"h":30.5889,"l":29.35,"n":993,"o":29.54,"t":"2024-12-11T05:00:00Z","v":71049,"vw":30.139048},{"c":29.28,"h":30.1,"l":29.1709,"n":834,"o":30.09,"t":"2024-12-12T05:00:00Z","v":62817,"vw":29.751191},{"c":29.47,"h":29.61,"l":29.09,"n":508,"o":29.28,"t":"2024-12-13T05:00:00Z","v":29814,"vw":29.408493},{"c":30.83,"h":31.325,"l":30.34,"n":918,"o":30.38,"t":"2024-12-16T05:00:00Z","v":87315,"vw":30.834015},{"c":30.77,"h":31.34,"l":30.5,"n":931,"o":31.16,"t":"2024-12-17T05:00:00Z","v":61354,"vw":30.893456},{"c":28.43,"h":30.32,"l":28.17,"n":1071,"o":30.32,"t":"2024-12-18T05:00:00Z","v":99746,"vw":29.503514},{"c":27.2,"h":29.02,"l":27.05,"n":1077,"o":28.96,"t":"2024-12-19T05:00:00Z","v":71343,"vw":27.938408},{"c":27.54,"h":27.9517,"l":27.02,"n":865,"o":27.02,"t":"2024-12-20T05:00:00Z","v":57403,"vw":27.53508},{"c":26.33,"h":27.15,"l":26.17,"n":743,"o":27.15,"t":"2024-12-23T05:00:00Z","v":48238,"vw":26.488909},{"c":28.14,"h":28.19,"l":27.34,"n":603,"o":27.37,"t":"2024-12-24T05:00:00Z","v":84775,"vw":27.996962},{"c":27.4,"h":27.4943,"l":27.0815,"n":456,"o":27.3,"t":"2024-12-26T05:00:00Z","v":26767,"vw":27.233928},{"c":26.68,"h":27.4,"l":26.28,"n":789,"o":27.4,"t":"2024-12-27T05:00:00Z","v":95257,"vw":26.486945},{"c":26.48,"h":26.6,"l":25.49,"n":509,"o":26.18,"t":"2024-12-30T05:00:00Z","v":27291,"vw":25.888015},{"c":26.36,"h":27,"l":26.31,"n":390,"o":26.68,"t":"2024-12-31T05:00:00Z","v":20083,"vw":26.662162},{"c":27.85,"h":28,"l":27.39,"n":416,"o":27.39,"t":"2025-01-02T05:00:00Z","v":36456,"vw":27.626879},{"c":27.94,"h":28.0959,"l":27.59,"n":382,"o":27.68,"t":"2025-01-03T05:00:00Z","v":24674,"vw":27.824334},{"c":28.96,"h":29.14,"l":27.9,"n":664,"o":28,"t":"2025-01-06T05:00:00Z","v":42461,"vw":28.707494},{"c":27.45,"h":28.88,"l":27.32,"n":502,"o":28.88,"t":"2025-01-07T05:00:00Z","v":26888,"vw":27.715578},{"c":26.86,"h":27.46,"l":26.51,"n":507,"o":27.21,"t":"2025-01-08T05:00:00Z","v":38761,"vw":27.022144},{"c":27.48,"h":27.81,"l":26.9,"n":540,"o":27.45,"t":"2025-01-10T05:00:00Z","v":35706,"vw":27.284167},{"c":26.76,"h":26.76,"l":25.73,"n":724,"o":26.12,"t":"2025-01-13T05:00:00Z","v":47689,"vw":26.174941},{"c":27.64,"h":27.86,"l":27.2945,"n":308,"o":27.39,"t":"2025-01-14T05:00:00Z","v":25482,"vw":27.541682},{"c":28.97,"h":29.1552,"l":28.5405,"n":358,"o":28.65,"t":"2025-01-15T05:00:00Z","v":20315,"vw":28.750782},{"c":29.41,"h":29.48,"l":28.55,"n":305,"o":28.97,"t":"2025-01-16T05:00:00Z","v":20388,"vw":29.05362},{"c":30.58,"h":30.951,"l":29.49,"n":600,"o":29.49,"t":"2025-01-17T05:00:00Z","v":48880,"vw":30.289245},{"c":31.17,"h":31.5598,"l":30.23,"n":623,"o":30.8,"t":"2025-01-21T05:00:00Z","v":45605,"vw":30.992289},{"c":30.75,"h":30.9,"l":30.5844,"n":388,"o":30.9,"t":"2025-01-22T05:00:00Z","v":24376,"vw":30.781742},{"c":30.4,"h":31.33,"l":29.87,"n":667,"o":30.04,"t":"2025-01-23T05:00:00Z","v":40256,"vw":30.718124},{"c":31.04,"h":31.72,"l":31.04,"n":841,"o":31.26,"t":"2025-01-24T05:00:00Z","v":51431,"vw":31.455146},{"c":29.67,"h":29.96,"l":28.8,"n":2002,"o":29.52,"t":"2025-01-27T05:00:00Z","v":111570,"vw":29.293422},{"c":29.99,"h":30.51,"l":29.88,"n":1379,"o":30.15,"t":"2025-01-28T05:00:00Z","v":67047,"vw":30.267762},{"c":30.69,"h":30.8236,"l":29.76,"n":1123,"o":30.17,"t":"2025-01-29T05:00:00Z","v":28572,"vw":30.181426},{"c":31.49,"h":31.85,"l":31.4,"n":925,"o":31.4,"t":"2025-01-30T05:00:00Z","v":36441,"vw":31.687309},{"c":30.23,"h":31.84,"l":30.16,"n":1501,"o":31.38,"t":"2025-01-31T05:00:00Z","v":87300,"vw":30.724679},{"c":30.4,"h":30.65,"l":28.45,"n":2591,"o":28.45,"t":"2025-02-03T05:00:00Z","v":85178,"vw":29.652393},{"c":29.83,"h":30.33,"l":29.66,"n":998,"o":30,"t":"2025-02-04T05:00:00Z","v":40527,"vw":29.928369},{"c":29.43,"h":30.109,"l":29.285,"n":664,"o":29.89,"t":"2025-02-05T05:00:00Z","v":25147,"vw":29.69947},{"c":29.36,"h":29.872,"l":28.93,"n":741,"o":29.81,"t":"2025-02-06T05:00:00Z","v":32049,"vw":29.198076},{"c":29.03,"h":30.54,"l":28.99,"n":952,"o":30.3,"t":"2025-02-07T05:00:00Z","v":37556,"vw":29.627282},{"c":30.09,"h":30.11,"l":29.835,"n":637,"o":30.11,"t":"2025-02-10T05:00:00Z","v":32632,"vw":29.972421},{"c":29.19,"h":29.9,"l":29.11,"n":761,"o":29.73,"t":"2025-02-11T05:00:00Z","v":35317,"vw":29.33854},{"c":29.78,"h":30.03,"l":28.9,"n":689,"o":29,"t":"2025-02-12T05:00:00Z","v":31614,"vw":29.453549},{"c":29.82,"h":29.9083,"l":29.44,"n":793,"o":29.7,"t":"2025-02-13T05:00:00Z","v":35589,"vw":29.70138},{"c":29.57,"h":30.1696,"l":29.48,"n":757,"o":29.79,"t":"2025-02-14T05:00:00Z","v":33754,"vw":29.770653},{"c":29.16,"h":29.8,"l":28.88,"n":1080,"o":29.61,"t":"2025-02-18T05:00:00Z","v":55503,"vw":29.160418},{"c":29.75,"h":29.89,"l":29.42,"n":395,"o":29.77,"t":"2025-02-19T05:00:00Z","v":25212,"vw":29.760761},{"c":30.5,"h":30.58,"l":30.004,"n":687,"o":30.13,"t":"2025-02-20T05:00:00Z","v":45305,"vw":30.361105},{"c":29.25,"h":30.76,"l":29.25,"n":625,"o":30.76,"t":"2025-02-21T05:00:00Z","v":33559,"vw":30.041689},{"c":29.17,"h":29.62,"l":29,"n":498,"o":29.49,"t":"2025-02-24T05:00:00Z","v":39057,"vw":29.382638},{"c":27,"h":27.58,"l":26.1759,"n":1776,"o":27.41,"t":"2025-02-25T05:00:00Z","v":118728,"vw":26.961314},{"c":25.83,"h":26.97,"l":25.2,"n":874,"o":26.16,"t":"2025-02-26T05:00:00Z","v":39861,"vw":26.131674},{"c":25.1,"h":26.13,"l":24.97,"n":524,"o":26.1,"t":"2025-02-27T05:00:00Z","v":31271,"vw":25.60551},{"c":25.17,"h":25.3935,"l":24.31,"n":786,"o":24.39,"t":"2025-02-28T05:00:00Z","v":51745,"vw":25.140489},{"c":26.07,"h":28.18,"l":25.91,"n":589,"o":28.18,"t":"2025-03-03T05:00:00Z","v":55467,"vw":27.100231},{"c":26.58,"h":27.21,"l":24.859,"n":910,"o":25.4,"t":"2025-03-04T05:00:00Z","v":50503,"vw":26.136013},{"c":27.77,"h":27.8,"l":26.95,"n":556,"o":27.39,"t":"2025-03-05T05:00:00Z","v":35709,"vw":27.42424},{"c":27.17,"h":27.9,"l":26.949,"n":281,"o":27.73,"t":"2025-03-06T05:00:00Z","v":20475,"vw":27.330899},{"c":26.48,"h":27.93,"l":26.48,"n":299,"o":27.13,"t":"2025-03-07T05:00:00Z","v":20122,"vw":27.236243},{"c":23.74,"h":25.32,"l":23.42,"n":624,"o":25.2,"t":"2025-03-10T04:00:00Z","v":27359,"vw":24.189184},{"c":25.3,"h":25.44,"l":24.26,"n":240,"o":24.65,"t":"2025-03-11T04:00:00Z","v":12373,"vw":24.979569},{"c":25.34,"h":25.43,"l":24.8,"n":252,"o":25.38,"t":"2025-03-12T04:00:00Z","v":8856,"vw":25.260958},{"c":25.05,"h":25.5,"l":24.99,"n":167,"o":25.37,"t":"2025-03-13T04:00:00Z","v":15077,"vw":25.282486},{"c":26.45,"h":26.5832,"l":25.94,"n":200,"o":26.04,"t":"2025-03-14T04:00:00Z","v":7392,"vw":26.323231},{"c":26.45,"h":26.53,"l":25.81,"n":225,"o":25.81,"t":"2025-03-17T04:00:00Z","v":14108,"vw":25.994027},{"c":26.03,"h":26.1,"l":25.69,"n":169,"o":26.05,"t":"2025-03-18T04:00:00Z","v":5496,"vw":25.902909},{"c":27.21,"h":27.3396,"l":26.505,"n":175,"o":26.505,"t":"2025-03-19T04:00:00Z","v":16263,"vw":26.86624},{"c":26.8,"h":27.4208,"l":26.52,"n":182,"o":26.92,"t":"2025-03-20T04:00:00Z","v":12033,"vw":26.899988},{"c":26.41,"h":26.5017,"l":26.13,"n":152,"o":26.41,"t":"2025-03-21T04:00:00Z","v":8070,"vw":26.395268},{"c":27.68,"h":27.94,"l":27.53,"n":255,"o":27.54,"t":"2025-03-24T04:00:00Z","v":18589,"vw":27.694096},{"c":27.72,"h":27.85,"l":27.41,"n":187,"o":27.41,"t":"2025-03-25T04:00:00Z","v":18342,"vw":27.769737},{"c":27.29,"h":27.72,"l":27.05,"n":209,"o":27.72,"t":"2025-03-26T04:00:00Z","v":19558,"vw":27.227105},{"c":27.8,"h":27.905,"l":27.27,"n":173,"o":27.4,"t":"2025-03-27T04:00:00Z","v":12039,"vw":27.761948},{"c":26.93,"h":27.66,"l":26.803,"n":186,"o":27.66,"t":"2025-03-28T04:00:00Z","v":11680,"vw":26.95287},{"c":26.81,"h":27.2,"l":26.54,"n":209,"o":26.74,"t":"2025-03-31T04:00:00Z","v":11324,"vw":27.017821},{"c":27.59,"h":27.77,"l":27.12,"n":175,"o":27.12,"t":"2025-04-01T04:00:00Z","v":8994,"vw":27.469984},{"c":28.36,"h":28.5302,"l":27.51,"n":252,"o":27.51,"t":"2025-04-02T04:00:00Z","v":13192,"vw":28.235157},{"c":26.41,"h":26.5781,"l":26.17,"n":317,"o":26.32,"t":"2025-04-03T04:00:00Z","v":23700,"vw":26.438685},{"c":26.42,"h":26.51,"l":25.76,"n":280,"o":26.32,"t":"2025-04-04T04:00:00Z","v":27189,"vw":26.177905},{"c":23.96,"h":25.06,"l":23.655,"n":492,"o":24.01,"t":"2025-04-07T04:00:00Z","v":31891,"vw":24.192186},{"c":23.67,"h":25,"l":23.47,"n":395,"o":25,"t":"2025-04-08T04:00:00Z","v":14150,"vw":24.14938},{"c":26.25,"h":26.355,"l":24.51,"n":238,"o":24.54,"t":"2025-04-09T04:00:00Z","v":27586,"vw":25.910598},{"c":26.07,"h":26.5,"l":25.6086,"n":195,"o":26.28,"t":"2025-04-10T04:00:00Z","v":17743,"vw":25.972698},{"c":27.96,"h":28.0094,"l":27.1352,"n":286,"o":27.42,"t":"2025-04-11T04:00:00Z","v":24622,"vw":27.673659},{"c":28.06,"h":28.39,"l":27.5701,"n":237,"o":28.1,"t":"2025-04-14T04:00:00Z","v":13855,"vw":27.928101},{"c":27.87,"h":28.6,"l":27.76,"n":271,"o":28.25,"t":"2025-04-15T04:00:00Z","v":19220,"vw":28.239851},{"c":28.99,"h":29.26,"l":28.1771,"n":451,"o":28.1771,"t":"2025-04-16T04:00:00Z","v":50801,"vw":28.798121},{"c":28.96,"h":29.18,"l":28.47,"n":549,"o":28.99,"t":"2025-04-17T04:00:00Z","v":24017,"vw":28.814599},{"c":30.68,"h":31.1361,"l":30.18,"n":1016,"o":30.4,"t":"2025-04-21T04:00:00Z","v":120713,"vw":30.742981},{"c":31.76,"h":32.24,"l":31.56,"n":880,"o":31.78,"t":"2025-04-22T04:00:00Z","v":43877,"vw":31.879196},{"c":31.47,"h":31.98,"l":30.928,"n":922,"o":31.98,"t":"2025-04-23T04:00:00Z","v":121668,"vw":31.481467},{"c":32.02,"h":32.18,"l":31.4875,"n":465,"o":31.8,"t":"2025-04-24T04:00:00Z","v":25718,"vw":31.857824},{"c":32.49,"h":32.52,"l":31.33,"n":800,"o":31.45,"t":"2025-04-25T04:00:00Z","v":81822,"vw":31.99922},{"c":32.68,"h":32.68,"l":31.89,"n":443,"o":32.16,"t":"2025-04-28T04:00:00Z","v":41185,"vw":32.272777},{"c":32.48,"h":32.5,"l":32.21,"n":403,"o":32.24,"t":"2025-04-29T04:00:00Z","v":17689,"vw":32.308414},{"c":31.86,"h":32.05,"l":31.6,"n":389,"o":31.94,"t":"2025-04-30T04:00:00Z","v":41060,"vw":31.829633},{"c":31.91,"h":32.3099,"l":31.6533,"n":470,"o":32.04,"t":"2025-05-01T04:00:00Z","v":33596,"vw":31.977565},{"c":32.01,"h":32.7,"l":32.01,"n":354,"o":32.41,"t":"2025-05-02T04:00:00Z","v":16535,"vw":32.266045},{"c":32.04,"h":32.32,"l":31.72,"n":410,"o":31.92,"t":"2025-05-05T04:00:00Z","v":34163,"vw":32.01415},{"c":33.3,"h":33.3,"l":32.43,"n":432,"o":32.5,"t":"2025-05-06T04:00:00Z","v":33445,"vw":33.109202},{"c":33.23,"h":33.81,"l":33.16,"n":374,"o":33.6,"t":"2025-05-07T04:00:00Z","v":20174,"vw":33.549755},{"c":34.21,"h":34.67,"l":34.11,"n":571,"o":34.25,"t":"2025-05-08T04:00:00Z","v":43048,"vw":34.265493},{"c":35.17,"h":35.49,"l":35.017,"n":581,"o":35.12,"t":"2025-05-09T04:00:00Z","v":67691,"vw":35.232645},{"c":33.62,"h":34.695,"l":33.2355,"n":899,"o":34.58,"t":"2025-05-12T04:00:00Z","v":89498,"vw":34.0682},{"c":34.85,"h":34.86,"l":33.95,"n":412,"o":33.95,"t":"2025-05-13T04:00:00Z","v":26108,"vw":34.427997},{"c":33.54,"h":34.3399,"l":33.4,"n":651,"o":34.28,"t":"2025-05-14T04:00:00Z","v":33225,"vw":33.655321},{"c":34.01,"h":34.26,"l":33.23,"n":488,"o":33.49,"t":"2025-05-15T04:00:00Z","v":26776,"vw":33.798156},{"c":33.95,"h":33.99,"l":33.5,"n":398,"o":33.97,"t":"2025-05-16T04:00:00Z","v":22361,"vw":33.831156},{"c":34.85,"h":34.85,"l":33.75,"n":408,"o":33.75,"t":"2025-05-19T04:00:00Z","v":32484,"vw":34.432062},{"c":35.95,"h":36.04,"l":34.5,"n":532,"o":34.85,"t":"2025-05-20T04:00:00Z","v":17414,"vw":35.319416},{"c":36.8,"h":37.025,"l":35.9631,"n":794,"o":36.01,"t":"2025-05-21T04:00:00Z","v":38146,"vw":36.534395},{"c":37.54,"h":37.92,"l":37.11,"n":1028,"o":37.71,"t":"2025-05-22T04:00:00Z","v":86200,"vw":37.563468},{"c":37.17,"h":37.86,"l":37.15,"n":927,"o":37.53,"t":"2025-05-23T04:00:00Z","v":49733,"vw":37.581287},{"c":36.96,"h":37.345,"l":36.66,"n":699,"o":37.17,"t":"2025-05-27T04:00:00Z","v":52523,"vw":37.028892},{"c":35.83,"h":36.93,"l":35.83,"n":596,"o":36.93,"t":"2025-05-28T04:00:00Z","v":40593,"vw":36.261466},{"c":35.74,"h":36.92,"l":35.56,"n":477,"o":36.92,"t":"2025-05-29T04:00:00Z","v":31475,"vw":35.907134},{"c":34.93,"h":35.57,"l":34.73,"n":539,"o":35.34,"t":"2025-05-30T04:00:00Z","v":28573,"vw":35.068436},{"c":35.94,"h":35.94,"l":35.35,"n":608,"o":35.41,"t":"2025-06-02T04:00:00Z","v":75210,"vw":35.689728},{"c":36.26,"h":36.41,"l":35.6701,"n":424,"o":36.01,"t":"2025-06-03T04:00:00Z","v":21438,"vw":36.13117},{"c":35.99,"h":36.2095,"l":35.4805,"n":391,"o":35.83,"t":"2025-06-04T04:00:00Z","v":17410,"vw":35.97781},{"c":34.72,"h":36.34,"l":34.5501,"n":614,"o":36.34,"t":"2025-06-05T04:00:00Z","v":61309,"vw":35.541021},{"c":35.02,"h":35.59,"l":34.98,"n":445,"o":35.35,"t":"2025-06-06T04:00:00Z","v":17773,"vw":35.345571},{"c":36.66,"h":36.78,"l":36.0801,"n":824,"o":36.2,"t":"2025-06-09T04:00:00Z","v":41624,"vw":36.576385},{"c":36.96,"h":37.36,"l":36.6,"n":495,"o":37.17,"t":"2025-06-10T04:00:00Z","v":30909,"vw":36.922863},{"c":36.95,"h":37.42,"l":36.75,"n":509,"o":37.2,"t":"2025-06-11T04:00:00Z","v":27824,"vw":37.01865},{"c":36.69,"h":37.08,"l":36.6275,"n":319,"o":36.71,"t":"2025-06-12T04:00:00Z","v":16239,"vw":36.909057},{"c":36.6,"h":36.78,"l":36.3,"n":463,"o":36.7,"t":"2025-06-13T04:00:00Z","v":21306,"vw":36.600866},{"c":37.33,"h":37.37,"l":36.72,"n":463,"o":36.95,"t":"2025-06-16T04:00:00Z","v":29821,"vw":37.045736},{"c":35.91,"h":36.37,"l":35.4378,"n":673,"o":36.33,"t":"2025-06-17T04:00:00Z","v":23373,"vw":35.902563},{"c":35.38,"h":36.05,"l":35.38,"n":440,"o":35.75,"t":"2025-06-18T04:00:00Z","v":106222,"vw":35.732188},{"c":35.13,"h":36.08,"l":34.87,"n":602,"o":36.02,"t":"2025-06-20T04:00:00Z","v":28099,"vw":35.410426},{"c":35.24,"h":35.26,"l":34.208,"n":704,"o":34.85,"t":"2025-06-23T04:00:00Z","v":36398,"vw":34.871758},{"c":35.47,"h":35.7,"l":34.96,"n":466,"o":35.105,"t":"2025-06-24T04:00:00Z","v":26366,"vw":35.30082},{"c":36.25,"h":36.36,"l":35.9012,"n":467,"o":36.105,"t":"2025-06-25T04:00:00Z","v":35807,"vw":36.180576},{"c":36.2,"h":36.24,"l":35.79,"n":385,"o":36.24,"t":"2025-06-26T04:00:00Z","v":23785,"vw":36.055757},{"c":35.25,"h":35.55,"l":35.06,"n":519,"o":35.11,"t":"2025-06-27T04:00:00Z","v":22395,"vw":35.239434},{"c":35.83,"h":35.87,"l":35.3501,"n":524,"o":35.6,"t":"2025-06-30T04:00:00Z","v":33203,"vw":35.592377},{"c":35.5,"h":36.13,"l":35.37,"n":477,"o":35.88,"t":"2025-07-01T04:00:00Z","v":27390,"vw":35.645198},{"c":37.05,"h":37.18,"l":36.13,"n":360,"o":36.14,"t":"2025-07-02T04:00:00Z","v":18934,"vw":36.682863},{"c":36.7,"h":37.21,"l":36.6445,"n":566,"o":37.05,"t":"2025-07-03T04:00:00Z","v":20947,"vw":36.881814},{"c":36.26,"h":36.49,"l":35.9472,"n":629,"o":36.4,"t":"2025-07-07T04:00:00Z","v":31960,"vw":36.17965},{"c":36.1,"h":36.46,"l":35.9,"n":453,"o":36.39,"t":"2025-07-08T04:00:00Z","v":13550,"vw":36.177181},{"c":37.36,"h":37.36,"l":36.1113,"n":352,"o":36.25,"t":"2025-07-09T04:00:00Z","v":23031,"vw":36.802086},{"c":37.88,"h":38.0681,"l":36.918,"n":460,"o":37.33,"t":"2025-07-10T04:00:00Z","v":35353,"vw":37.666966},{"c":39.9,"h":40,"l":39.38,"n":919,"o":39.78,"t":"2025-07-11T04:00:00Z","v":73696,"vw":39.710914},{"c":40.28,"h":41.24,"l":40.16,"n":887,"o":41.14,"t":"2025-07-14T04:00:00Z","v":49169,"vw":40.797725},{"c":39.1,"h":40.06,"l":38.86,"n":780,"o":40.06,"t":"2025-07-15T04:00:00Z","v":35627,"vw":39.281167},{"c":40.195,"h":40.5479,"l":39.5,"n":644,"o":39.9,"t":"2025-07-16T04:00:00Z","v":38472,"vw":39.973285},{"c":39.903,"h":40.23,"l":39.24,"n":737,"o":39.77,"t":"2025-07-17T04:00:00Z","v":47261,"vw":39.860405},{"c":39.4276,"h":40.25,"l":39.42,"n":846,"o":40.03,"t":"2025-07-18T04:00:00Z","v":65311,"vw":39.757101},{"c":39.8745,"h":40.75,"l":39.8517,"n":736,"o":40.49,"t":"2025-07-21T04:00:00Z","v":50998,"vw":40.320908},{"c":41.1708,"h":41.49,"l":40.42,"n":683,"o":40.79,"t":"2025-07-22T04:00:00Z","v":67341,"vw":41.052511},{"c":40.46,"h":40.6,"l":39.93,"n":982,"o":40.6,"t":"2025-07-23T04:00:00Z","v":98746,"vw":40.35732},{"c":40.275,"h":40.4,"l":40,"n":572,"o":40.2,"t":"2025-07-24T04:00:00Z","v":36271,"vw":40.216208},{"c":39.0332,"h":39.3,"l":38.33,"n":1065,"o":39.3,"t":"2025-07-25T04:00:00Z","v":69088,"vw":38.804207},{"c":39.1075,"h":39.53,"l":38.81,"n":594,"o":39.35,"t":"2025-07-28T04:00:00Z","v":48457,"vw":39.096926},{"c":38.96,"h":39.54,"l":38.7644,"n":448,"o":39.48,"t":"2025-07-29T04:00:00Z","v":25599,"vw":39.224194},{"c":38.1483,"h":39.2,"l":37.8678,"n":667,"o":38.96,"t":"2025-07-30T04:00:00Z","v":39282,"vw":38.546312},{"c":38.3437,"h":39.085,"l":38.23,"n":475,"o":38.98,"t":"2025-07-31T04:00:00Z","v":21434,"vw":38.737749},{"c":37.825,"h":38.58,"l":37.72,"n":655,"o":38.58,"t":"2025-08-01T04:00:00Z","v":33426,"vw":38.062408},{"c":38.54,"h":38.89,"l":38.38,"n":643,"o":38.38,"t":"2025-08-04T04:00:00Z","v":45262,"vw":38.651298},{"c":38.309,"h":38.68,"l":37.9172,"n":828,"o":38.54,"t":"2025-08-05T04:00:00Z","v":32222,"vw":38.269908},{"c":38.7863,"h":39,"l":38.11,"n":620,"o":38.31,"t":"2025-08-06T04:00:00Z","v":29947,"vw":38.629155},{"c":39.89,"h":40,"l":39.19,"n":684,"o":39.47,"t":"2025-08-07T04:00:00Z","v":41009,"vw":39.519708},{"c":39.4366,"h":40.16,"l":39.3559,"n":1283,"o":39.94,"t":"2025-08-08T04:00:00Z","v":245571,"vw":39.550053},{"c":39.608,"h":40.3298,"l":39.5,"n":1418,"o":39.92,"t":"2025-08-11T04:00:00Z","v":142949,"vw":40.000363},{"c":39.91,"h":40.0499,"l":39.37,"n":771,"o":39.64,"t":"2025-08-12T04:00:00Z","v":41299,"vw":39.71998},{"c":41.0542,"h":41.0542,"l":40.16,"n":733,"o":40.25,"t":"2025-08-13T04:00:00Z","v":43430,"vw":40.692511},{"c":39.06,"h":39.75,"l":38.83,"n":1618,"o":39.75,"t":"2025-08-14T04:00:00Z","v":80555,"vw":39.267582},{"c":38.7194,"h":39.29,"l":38.6044,"n":1027,"o":39.26,"t":"2025-08-15T04:00:00Z","v":31032,"vw":38.86163},{"c":38.4,"h":38.6352,"l":37.96,"n":1182,"o":38.35,"t":"2025-08-18T04:00:00Z","v":77194,"vw":38.154143},{"c":37.11,"h":38.4,"l":37,"n":1302,"o":38.39,"t":"2025-08-19T04:00:00Z","v":42009,"vw":37.509493},{"c":37.8767,"h":37.8767,"l":37.1316,"n":665,"o":37.5,"t":"2025-08-20T04:00:00Z","v":32259,"vw":37.578959},{"c":37.05,"h":37.7253,"l":36.95,"n":702,"o":37.67,"t":"2025-08-21T04:00:00Z","v":25644,"vw":37.208241},{"c":38.9164,"h":39.1494,"l":36.8543,"n":707,"o":36.88,"t":"2025-08-22T04:00:00Z","v":28723,"vw":38.375944},{"c":36.9072,"h":37.66,"l":36.85,"n":1106,"o":37.32,"t":"2025-08-25T04:00:00Z","v":46400,"vw":37.216183},{"c":37.2501,"h":37.2948,"l":36.6,"n":659,"o":36.65,"t":"2025-08-26T04:00:00Z","v":25269,"vw":36.811653},{"c":37.7125,"h":37.848,"l":37.23,"n":489,"o":37.23,"t":"2025-08-27T04:00:00Z","v":15590,"vw":37.524153},{"c":38,"h":38.4199,"l":37.9204,"n":674,"o":38.19,"t":"2025-08-28T04:00:00Z","v":46575,"vw":38.177856},{"c":37.035,"h":37.82,"l":36.8772,"n":959,"o":37.82,"t":"2025-08-29T04:00:00Z","v":47770,"vw":37.122972},{"c":38.8,"h":38.85,"l":37.54,"n":1284,"o":37.54,"t":"2025-09-02T04:00:00Z","v":112209,"vw":38.478609},{"c":39.5111,"h":39.8425,"l":39.07,"n":908,"o":39.33,"t":"2025-09-03T04:00:00Z","v":49385,"vw":39.540121},{"c":38.46,"h":38.94,"l":38.2846,"n":961,"o":38.91,"t":"2025-09-04T04:00:00Z","v":33027,"vw":38.512253},{"c":39.53,"h":40.15,"l":39,"n":1732,"o":39.92,"t":"2025-09-05T04:00:00Z","v":100189,"vw":39.374339},{"c":40.06,"h":40.39,"l":39.8332,"n":2251,"o":40,"t":"2025-09-08T04:00:00Z","v":130544,"vw":40.156421},{"c":39.69,"h":40.73,"l":39.6006,"n":3303,"o":40.71,"t":"2025-09-09T04:00:00Z","v":141546,"vw":39.955719},{"c":40.65,"h":41.06,"l":40.4259,"n":1963,"o":40.77,"t":"2025-09-10T04:00:00Z","v":106066,"vw":40.783315},{"c":40.91,"h":40.999,"l":40.47,"n":1662,"o":40.57,"t":"2025-09-11T04:00:00Z","v":86452,"vw":40.806619},{"c":41.83,"h":41.8368,"l":41.116,"n":1616,"o":41.17,"t":"2025-09-12T04:00:00Z","v":89558,"vw":41.396387},{"c":41.61,"h":41.7255,"l":41.04,"n":2362,"o":41.28,"t":"2025-09-15T04:00:00Z","v":165298,"vw":41.355481},{"c":42.29,"h":42.33,"l":41.55,"n":1599,"o":41.84,"t":"2025-09-16T04:00:00Z","v":73164,"vw":41.923941},{"c":41.54,"h":42.1695,"l":40.9,"n":3255,"o":41.9,"t":"2025-09-17T04:00:00Z","v":304095,"vw":41.220305},{"c":41.96,"h":42.08,"l":41.6,"n":1985,"o":42.04,"t":"2025-09-18T04:00:00Z","v":125810,"vw":41.950004},{"c":41.48,"h":41.735,"l":41.43,"n":2163,"o":41.59,"t":"2025-09-19T04:00:00Z","v":72913,"vw":41.585935},{"c":41.11,"h":41.38,"l":40.85,"n":3187,"o":41.16,"t":"2025-09-22T04:00:00Z","v":118538,"vw":41.143598},{"c":41.07,"h":41.8499,"l":41.0052,"n":2383,"o":41.84,"t":"2025-09-23T04:00:00Z","v":82122,"vw":41.618228},{"c":41.32,"h":41.81,"l":41.2287,"n":1713,"o":41.66,"t":"2025-09-24T04:00:00Z","v":85104,"vw":41.551311},{"c":39.995,"h":40.77,"l":39.68,"n":3451,"o":40.76,"t":"2025-09-25T04:00:00Z","v":114978,"vw":40.289191},{"c":40.09,"h":40.66,"l":39.91,"n":1709,"o":40,"t":"2025-09-26T04:00:00Z","v":66364,"vw":40.227624},{"c":42.69,"h":42.74,"l":41.7658,"n":2070,"o":41.83,"t":"2025-09-29T04:00:00Z","v":98090,"vw":42.458639},{"c":43.015,"h":43.12,"l":42.1235,"n":2233,"o":42.16,"t":"2025-09-30T04:00:00Z","v":116381,"vw":42.454709},{"c":44.3,"h":44.62,"l":43.83,"n":2993,"o":43.89,"t":"2025-10-01T04:00:00Z","v":206351,"vw":44.14092},{"c":45.5,"h":45.53,"l":44.3,"n":2857,"o":45.24,"t":"2025-10-02T04:00:00Z","v":142403,"vw":45.028402},{"c":46.48,"h":46.9599,"l":45.3,"n":3319,"o":45.7,"t":"2025-10-03T04:00:00Z","v":156324,"vw":46.287403},{"c":48.38,"h":48.73,"l":47.675,"n":4631,"o":47.87,"t":"2025-10-06T04:00:00Z","v":278874,"vw":48.15488},{"c":47.11,"h":48.43,"l":46.7101,"n":5009,"o":48.43,"t":"2025-10-07T04:00:00Z","v":183769,"vw":47.460848},{"c":48.44,"h":48.86,"l":47.63,"n":3723,"o":48.06,"t":"2025-10-08T04:00:00Z","v":180000,"vw":48.332958},{"c":46.62,"h":48.6,"l":45.91,"n":7217,"o":48.55,"t":"2025-10-09T04:00:00Z","v":310002,"vw":47.005877},{"c":45.28,"h":47.4463,"l":44.88,"n":6243,"o":47.26,"t":"2025-10-10T04:00:00Z","v":275816,"vw":45.944876},{"c":46.13,"h":46.13,"l":45.2525,"n":4235,"o":45.27,"t":"2025-10-13T04:00:00Z","v":227348,"vw":45.546649},{"c":45.14,"h":45.54,"l":43.65,"n":3387,"o":43.99,"t":"2025-10-14T04:00:00Z","v":134048,"vw":44.463085},{"c":45.2,"h":45.6532,"l":44.55,"n":2754,"o":45.21,"t":"2025-10-15T04:00:00Z","v":170999,"vw":45.009897},{"c":44.95,"h":45.8544,"l":44.44,"n":3036,"o":45.55,"t":"2025-10-16T04:00:00Z","v":228736,"vw":44.907763},{"c":43.45,"h":44,"l":42.68,"n":5614,"o":43.87,"t":"2025-10-17T04:00:00Z","v":520969,"vw":43.384492},{"c":46.73,"h":46.8,"l":45.87,"n":3532,"o":46.07,"t":"2025-10-20T04:00:00Z","v":171711,"vw":46.35204},{"c":44.33,"h":45.4761,"l":43.24,"n":4321,"o":44.07,"t":"2025-10-21T04:00:00Z","v":167521,"vw":44.359463},{"c":42.71,"h":42.87,"l":41.69,"n":5644,"o":42.25,"t":"2025-10-22T04:00:00Z","v":369143,"vw":42.33525},{"c":43.73,"h":44.42,"l":43.39,"n":1961,"o":43.55,"t":"2025-10-23T04:00:00Z","v":141650,"vw":43.76649},{"c":43.7,"h":44.1135,"l":43.53,"n":2165,"o":44.1,"t":"2025-10-24T04:00:00Z","v":134474,"vw":43.808203},{"c":44.19,"h":44.7378,"l":43.9617,"n":2229,"o":44.68,"t":"2025-10-27T04:00:00Z","v":114409,"vw":44.425403},{"c":43.39,"h":44.21,"l":43.2509,"n":2270,"o":43.59,"t":"2025-10-28T04:00:00Z","v":72358,"vw":43.783941},{"c":42.08,"h":43.94,"l":41.6,"n":3647,"o":43.94,"t":"2025-10-29T04:00:00Z","v":291894,"vw":42.315328},{"c":41.2,"h":41.68,"l":40.975,"n":2455,"o":41.38,"t":"2025-10-30T04:00:00Z","v":63326,"vw":41.35122},{"c":42.295,"h":42.9,"l":41.6478,"n":1795,"o":42.55,"t":"2025-10-31T04:00:00Z","v":61797,"vw":42.330738},{"c":41.16,"h":41.82,"l":40.55,"n":2503,"o":41.51,"t":"2025-11-03T05:00:00Z","v":112677,"vw":41.262979},{"c":38.03,"h":39.7899,"l":37.62,"n":3648,"o":39.46,"t":"2025-11-04T05:00:00Z","v":151317,"vw":38.70508},{"c":39.7,"h":39.95,"l":39.09,"n":1504,"o":39.19,"t":"2025-11-05T05:00:00Z","v":45384,"vw":39.494455},{"c":38.46,"h":39.465,"l":38.275,"n":1514,"o":39.41,"t":"2025-11-06T05:00:00Z","v":60279,"vw":38.836216},{"c":39.78,"h":39.8,"l":37.99,"n":1671,"o":38.37,"t":"2025-11-07T05:00:00Z","v":62341,"vw":38.90486},{"c":41.77,"h":41.823,"l":40.9,"n":1507,"o":41.52,"t":"2025-11-10T05:00:00Z","v":65846,"vw":41.294218},{"c":40.62,"h":41.35,"l":40.46,"n":1292,"o":41.35,"t":"2025-11-11T05:00:00Z","v":50842,"vw":40.951008},{"c":40.72,"h":41.47,"l":40.48,"n":1366,"o":41.47,"t":"2025-11-12T05:00:00Z","v":86915,"vw":40.87989},{"c":38.98,"h":41.47,"l":38.88,"n":2178,"o":41.28,"t":"2025-11-13T05:00:00Z","v":141237,"vw":39.409544},{"c":36.79,"h":38.2,"l":36.495,"n":2892,"o":36.835,"t":"2025-11-14T05:00:00Z","v":93888,"vw":37.36965},{"c":35.36,"h":37.2978,"l":34.92,"n":4279,"o":36.42,"t":"2025-11-17T05:00:00Z","v":609003,"vw":35.296298},{"c":35.94,"h":36.29,"l":35.14,"n":4881,"o":35.5,"t":"2025-11-18T05:00:00Z","v":667748,"vw":35.902551},{"c":34.67,"h":36.25,"l":34.2881,"n":1761,"o":35.55,"t":"2025-11-19T05:00:00Z","v":79662,"vw":34.94177},{"c":33.44,"h":35.47,"l":33.151,"n":1744,"o":35.4,"t":"2025-11-20T05:00:00Z","v":120192,"vw":33.589919},{"c":32.59,"h":33.16,"l":31.72,"n":2413,"o":32.21,"t":"2025-11-21T05:00:00Z","v":125145,"vw":32.542911},{"c":34.94,"h":34.96,"l":33.02,"n":1711,"o":33.21,"t":"2025-11-24T05:00:00Z","v":114615,"vw":34.306881},{"c":34.25,"h":34.686,"l":33.66,"n":1387,"o":34.17,"t":"2025-11-25T05:00:00Z","v":59407,"vw":34.098214},{"c":35.6,"h":35.82,"l":34.1001,"n":1570,"o":34.3,"t":"2025-11-26T05:00:00Z","v":98337,"vw":34.71782},{"c":36.26,"h":37.03,"l":36.04,"n":1078,"o":37.03,"t":"2025-11-28T05:00:00Z","v":49582,"vw":36.706842},{"c":34.28,"h":34.7204,"l":33.575,"n":1900,"o":34.67,"t":"2025-12-01T05:00:00Z","v":75070,"vw":34.203632},{"c":36.34,"h":36.7,"l":35.315,"n":1278,"o":35.42,"t":"2025-12-02T05:00:00Z","v":62332,"vw":35.920498},{"c":37.04,"h":37.465,"l":36.67,"n":1392,"o":37.01,"t":"2025-12-03T05:00:00Z","v":54699,"vw":37.052588},{"c":36.89,"h":37.16,"l":36.32,"n":1391,"o":36.94,"t":"2025-12-04T05:00:00Z","v":52795,"vw":36.843969},{"c":35.57,"h":36.8161,"l":35.205,"n":1554,"o":36.31,"t":"2025-12-05T05:00:00Z","v":140166,"vw":35.455731},{"c":36.01,"h":36.4,"l":35.5288,"n":1255,"o":36.32,"t":"2025-12-08T05:00:00Z","v":31788,"vw":35.898663},{"c":37.06,"h":37.6896,"l":35.78,"n":1083,"o":35.78,"t":"2025-12-09T05:00:00Z","v":33510,"vw":37.092075},{"c":37.05,"h":37.7035,"l":36.35,"n":1135,"o":36.47,"t":"2025-12-10T05:00:00Z","v":41511,"vw":36.845762},{"c":37.1,"h":37.105,"l":35.755,"n":1196,"o":36.03,"t":"2025-12-11T05:00:00Z","v":36277,"vw":36.386256},{"c":36.72,"h":38.13,"l":36.13,"n":978,"o":37.82,"t":"2025-12-12T05:00:00Z","v":30444,"vw":37.412432},{"c":34.91,"h":36.7865,"l":34.7001,"n":2104,"o":36.58,"t":"2025-12-15T05:00:00Z","v":65124,"vw":35.374421},{"c":35.62,"h":36.0316,"l":35.45,"n":1031,"o":35.54,"t":"2025-12-16T05:00:00Z","v":39823,"vw":35.731481},{"c":35.23,"h":37.0569,"l":35,"n":1521,"o":35.89,"t":"2025-12-17T05:00:00Z","v":44897,"vw":35.834066},{"c":34.66,"h":36.6326,"l":34.51,"n":1447,"o":36.29,"t":"2025-12-18T05:00:00Z","v":47651,"vw":35.365505},{"c":36.06,"h":36.7,"l":35.68,"n":1006,"o":35.97,"t":"2025-12-19T05:00:00Z","v":25743,"vw":36.063646},{"c":36.99,"h":37.72,"l":36.858,"n":1236,"o":37.59,"t":"2025-12-22T05:00:00Z","v":44334,"vw":37.384169},{"c":37.1652,"h":37.22,"l":36.2364,"n":1481,"o":36.8199,"t":"2025-12-23T05:00:00Z","v":42033,"vw":36.864618},{"c":36.8344,"h":36.9462,"l":36.44,"n":1043,"o":36.84,"t":"2025-12-24T05:00:00Z","v":69265,"vw":36.630445},{"c":37.26,"h":38.0196,"l":36.73,"n":1893,"o":37.985,"t":"2025-12-26T05:00:00Z","v":179208,"vw":37.06404},{"c":35.46,"h":36.27,"l":35.36,"n":3146,"o":36.02,"t":"2025-12-29T05:00:00Z","v":323997,"vw":35.693798},{"c":34.74,"h":36.295,"l":34.65,"n":4216,"o":35.41,"t":"2025-12-30T05:00:00Z","v":548768,"vw":35.642719},{"c":34.33,"h":35.16,"l":34.14,"n":1515,"o":35.09,"t":"2025-12-31T05:00:00Z","v":73183,"vw":34.492719},{"c":35.29,"h":35.815,"l":35,"n":1269,"o":35.23,"t":"2026-01-02T05:00:00Z","v":51565,"vw":35.357232},{"c":37.97,"h":38.1599,"l":37.09,"n":1418,"o":37.25,"t":"2026-01-05T05:00:00Z","v":70878,"vw":37.676001},{"c":37.69,"h":38.33,"l":37.2101,"n":1363,"o":38.23,"t":"2026-01-06T05:00:00Z","v":51545,"vw":37.588631},{"c":36.68,"h":37,"l":36.5,"n":1089,"o":36.82,"t":"2026-01-07T05:00:00Z","v":21181,"vw":36.76701},{"c":36.87,"h":36.88,"l":35.8101,"n":1417,"o":35.9,"t":"2026-01-08T05:00:00Z","v":19293,"vw":36.298325},{"c":36.8236,"h":37.5559,"l":36.67,"n":839,"o":36.82,"t":"2026-01-09T05:00:00Z","v":21598,"vw":37.023495},{"c":38,"h":38.58,"l":37.46,"n":1309,"o":37.46,"t":"2026-01-12T05:00:00Z","v":61178,"vw":38.240358},{"c":39.22,"h":39.3,"l":38.435,"n":1137,"o":38.645,"t":"2026-01-13T05:00:00Z","v":37092,"vw":38.865508},{"c":41.03,"h":41.0569,"l":40.04,"n":1529,"o":40.12,"t":"2026-01-14T05:00:00Z","v":47872,"vw":40.618981},{"c":39.66,"h":40.499,"l":39.595,"n":1360,"o":40.31,"t":"2026-01-15T05:00:00Z","v":31380,"vw":40.064408},{"c":39.5579,"h":39.89,"l":38.7601,"n":1006,"o":39.76,"t":"2026-01-16T05:00:00Z","v":22070,"vw":39.391036},{"c":38.54,"h":39.01,"l":38.42,"n":1555,"o":39.01,"t":"2026-01-20T05:00:00Z","v":45578,"vw":38.657119},{"c":39.44,"h":39.63,"l":38.015,"n":2688,"o":39.31,"t":"2026-01-21T05:00:00Z","v":544654,"vw":38.954079},{"c":39.76,"h":40,"l":38.801,"n":938,"o":39.08,"t":"2026-01-22T05:00:00Z","v":30319,"vw":39.44272},{"c":40.2,"h":41.05,"l":39.5,"n":1089,"o":39.89,"t":"2026-01-23T05:00:00Z","v":49108,"vw":40.336959},{"c":40.01,"h":40.78,"l":39.83,"n":2161,"o":40.19,"t":"2026-01-26T05:00:00Z","v":259428,"vw":40.119955},{"c":41.72,"h":41.8,"l":39.9,"n":1198,"o":40.3,"t":"2026-01-27T05:00:00Z","v":48450,"vw":40.539849},{"c":43.19,"h":43.29,"l":42.1483,"n":1559,"o":42.57,"t":"2026-01-28T05:00:00Z","v":55400,"vw":42.724737},{"c":40.89,"h":43.75,"l":38.8,"n":3345,"o":43.65,"t":"2026-01-29T05:00:00Z","v":197567,"vw":40.361814},{"c":36.515,"h":38.2203,"l":34.51,"n":6626,"o":38,"t":"2026-01-30T05:00:00Z","v":813459,"vw":36.311513},{"c":32.29,"h":33.8,"l":32,"n":3771,"o":32.94,"t":"2026-02-02T05:00:00Z","v":282316,"vw":32.734908},{"c":33.64,"h":34.3,"l":31.84,"n":2610,"o":34.3,"t":"2026-02-03T05:00:00Z","v":250401,"vw":32.739363},{"c":32.36,"h":33.75,"l":31.4336,"n":2707,"o":33.69,"t":"2026-02-04T05:00:00Z","v":241658,"vw":32.255937},{"c":27.18,"h":30.56,"l":26.53,"n":4272,"o":30.07,"t":"2026-02-05T05:00:00Z","v":320323,"vw":28.660304},{"c":30.66,"h":31.3588,"l":29.09,"n":1372,"o":29.1,"t":"2026-02-06T05:00:00Z","v":70507,"vw":30.139747},{"c":31.81,"h":31.92,"l":30.435,"n":1477,"o":30.52,"t":"2026-02-09T05:00:00Z","v":163848,"vw":31.619511},{"c":30.6,"h":31.1,"l":30.125,"n":1060,"o":30.96,"t":"2026-02-10T05:00:00Z","v":41971,"vw":30.684177},{"c":30.39,"h":30.46,"l":29.4601,"n":1248,"o":30.37,"t":"2026-02-11T05:00:00Z","v":99514,"vw":30.160377},{"c":28.31,"h":30.5103,"l":28.3,"n":1673,"o":30.41,"t":"2026-02-12T05:00:00Z","v":232873,"vw":28.832297},{"c":30.48,"h":30.77,"l":29.33,"n":1081,"o":29.72,"t":"2026-02-13T05:00:00Z","v":83757,"vw":30.563999},{"c":29.05,"h":29.43,"l":28.45,"n":1278,"o":29.36,"t":"2026-02-17T05:00:00Z","v":42144,"vw":29.102431},{"c":29.1,"h":29.74,"l":29,"n":644,"o":29.26,"t":"2026-02-18T05:00:00Z","v":17053,"vw":29.526518},{"c":29.5536,"h":29.5536,"l":28.7633,"n":526,"o":28.86,"t":"2026-02-19T05:00:00Z","v":12232,"vw":29.221681},{"c":30.41,"h":30.41,"l":29.655,"n":875,"o":29.75,"t":"2026-02-20T05:00:00Z","v":80761,"vw":30.197097},{"c":29.71,"h":30.23,"l":29.43,"n":807,"o":30.02,"t":"2026-02-23T05:00:00Z","v":23840,"vw":29.768322},{"c":29.2956,"h":29.365,"l":28.251,"n":952,"o":28.37,"t":"2026-02-24T05:00:00Z","v":19364,"vw":29.015097},{"c":31.36,"h":31.785,"l":30.07,"n":902,"o":30.31,"t":"2026-02-25T05:00:00Z","v":40765,"vw":30.763699},{"c":30.8166,"h":30.98,"l":30.28,"n":1015,"o":30.96,"t":"2026-02-26T05:00:00Z","v":72965,"vw":30.845424},{"c":30.38,"h":30.48,"l":29.96,"n":971,"o":30.43,"t":"2026-02-27T05:00:00Z","v":126589,"vw":30.176918},{"c":32.4292,"h":32.57,"l":30.73,"n":1820,"o":30.73,"t":"2026-03-02T05:00:00Z","v":407730,"vw":32.177365},{"c":30.5,"h":30.94,"l":29.12,"n":2169,"o":30.19,"t":"2026-03-03T05:00:00Z","v":297682,"vw":30.531584},{"c":32.87,"h":33.15,"l":32.21,"n":1143,"o":32.44,"t":"2026-03-04T05:00:00Z","v":77778,"vw":32.960922},{"c":31.63,"h":32.38,"l":31.24,"n":876,"o":32.38,"t":"2026-03-05T05:00:00Z","v":41449,"vw":31.642377},{"c":30.7,"h":31.1354,"l":30.43,"n":768,"o":30.69,"t":"2026-03-06T05:00:00Z","v":15116,"vw":30.705351},{"c":30.98,"h":31.15,"l":30.39,"n":807,"o":30.57,"t":"2026-03-09T04:00:00Z","v":135403,"vw":30.608731},{"c":31.87,"h":32.73,"l":31.56,"n":1339,"o":32.32,"t":"2026-03-10T04:00:00Z","v":196478,"vw":31.907316},{"c":31.86,"h":32.14,"l":31.5182,"n":568,"o":31.69,"t":"2026-03-11T04:00:00Z","v":23500,"vw":31.809962},{"c":31.2041,"h":31.6273,"l":30.93,"n":631,"o":31.5,"t":"2026-03-12T04:00:00Z","v":62071,"vw":31.109949},{"c":31.11,"h":32.74,"l":31,"n":631,"o":32.47,"t":"2026-03-13T04:00:00Z","v":21277,"vw":31.724064},{"c":32.25,"h":32.6799,"l":31.79,"n":1274,"o":32.26,"t":"2026-03-16T04:00:00Z","v":140048,"vw":32.306263},{"c":32.47,"h":32.565,"l":32.07,"n":611,"o":32.11,"t":"2026-03-17T04:00:00Z","v":24973,"vw":32.307683},{"c":29.9,"h":30.7355,"l":29.81,"n":1317,"o":30.58,"t":"2026-03-18T04:00:00Z","v":80408,"vw":30.190089},{"c":28.28,"h":28.46,"l":27.29,"n":2152,"o":27.51,"t":"2026-03-19T04:00:00Z","v":95704,"vw":27.882683},{"c":27.44,"h":28.46,"l":27.135,"n":1197,"o":28.46,"t":"2026-03-20T04:00:00Z","v":243821,"vw":27.425607},{"c":26.95,"h":27.93,"l":26.4,"n":3060,"o":27.1,"t":"2026-03-23T04:00:00Z","v":445521,"vw":27.239128},{"c":26.44,"h":26.8,"l":26.1,"n":1110,"o":26.555,"t":"2026-03-24T04:00:00Z","v":107498,"vw":26.391739},{"c":27.71,"h":28.35,"l":27.53,"n":575,"o":28.26,"t":"2026-03-25T04:00:00Z","v":15851,"vw":27.929006},{"c":25.8,"h":26.85,"l":25.74,"n":860,"o":26.62,"t":"2026-03-26T04:00:00Z","v":24551,"vw":26.082093},{"c":25.71,"h":25.9188,"l":25.14,"n":1167,"o":25.42,"t":"2026-03-27T04:00:00Z","v":175560,"vw":25.614164},{"c":25.87,"h":26.795,"l":25.7,"n":609,"o":26.7,"t":"2026-03-30T04:00:00Z","v":26046,"vw":26.320183},{"c":27.37,"h":27.37,"l":26.34,"n":555,"o":26.38,"t":"2026-03-31T04:00:00Z","v":18408,"vw":26.968038},{"c":27.9,"h":28.35,"l":27.69,"n":1405,"o":27.87,"t":"2026-04-01T04:00:00Z","v":234978,"vw":27.890428},{"c":26.87,"h":27.02,"l":25.9642,"n":783,"o":26.08,"t":"2026-04-02T04:00:00Z","v":21627,"vw":26.777198},{"c":27.92,"h":28.16,"l":27.7239,"n":648,"o":27.95,"t":"2026-04-06T04:00:00Z","v":21560,"vw":27.95388},{"c":27.93,"h":27.93,"l":26.97,"n":917,"o":27.39,"t":"2026-04-07T04:00:00Z","v":255952,"vw":27.585159},{"c":28.9959,"h":29.6955,"l":28.75,"n":1304,"o":29.6955,"t":"2026-04-08T04:00:00Z","v":276217,"vw":28.909631},{"c":29.5038,"h":29.86,"l":28.8344,"n":592,"o":28.965,"t":"2026-04-09T04:00:00Z","v":27366,"vw":29.46238},{"c":29.9334,"h":30.05,"l":29.4332,"n":457,"o":29.7,"t":"2026-04-10T04:00:00Z","v":15609,"vw":29.756224},{"c":29.86,"h":29.86,"l":28.7655,"n":622,"o":28.86,"t":"2026-04-13T04:00:00Z","v":26223,"vw":29.371526},{"c":30.81,"h":31.117,"l":30.6,"n":557,"o":30.6,"t":"2026-04-14T04:00:00Z","v":17037,"vw":30.876697},{"c":30.89,"h":30.9,"l":30.3503,"n":642,"o":30.615,"t":"2026-04-15T04:00:00Z","v":15315,"vw":30.574678},{"c":30.9582,"h":30.99,"l":30.1,"n":509,"o":30.99,"t":"2026-04-16T04:00:00Z","v":15355,"vw":30.521528},{"c":32.25,"h":32.67,"l":31.75,"n":717,"o":31.78,"t":"2026-04-17T04:00:00Z","v":27261,"vw":32.385213},{"c":31.4282,"h":31.545,"l":30.73,"n":833,"o":31,"t":"2026-04-20T04:00:00Z","v":37044,"vw":31.08427},{"c":30.04,"h":31.1701,"l":29.88,"n":693,"o":31.01,"t":"2026-04-21T04:00:00Z","v":36494,"vw":30.580257},{"c":31.95,"h":32.09,"l":31.795,"n":609,"o":31.82,"t":"2026-04-22T04:00:00Z","v":14705,"vw":31.987746},{"c":31.1819,"h":31.75,"l":30.71,"n":1056,"o":31.32,"t":"2026-04-23T04:00:00Z","v":268699,"vw":31.090154},{"c":31.25,"h":31.5,"l":31.18,"n":528,"o":31.18,"t":"2026-04-24T04:00:00Z","v":14786,"vw":31.366333},{"c":30.64,"h":31.175,"l":30.46,"n":688,"o":31.11,"t":"2026-04-27T04:00:00Z","v":27955,"vw":30.781133},{"c":29.92,"h":29.92,"l":29.5113,"n":551,"o":29.75,"t":"2026-04-28T04:00:00Z","v":18456,"vw":29.697885},{"c":29.27,"h":29.71,"l":28.9,"n":1118,"o":29.7,"t":"2026-04-29T04:00:00Z","v":163656,"vw":29.073533},{"c":29.97,"h":30.1101,"l":29.91,"n":427,"o":29.91,"t":"2026-04-30T04:00:00Z","v":13368,"vw":30.001106},{"c":30.8,"h":31.1451,"l":30.56,"n":510,"o":30.56,"t":"2026-05-01T04:00:00Z","v":12364,"vw":30.90633},{"c":30.7588,"h":31.22,"l":30.44,"n":611,"o":30.59,"t":"2026-05-04T04:00:00Z","v":22249,"vw":30.810975},{"c":31.7,"h":31.86,"l":31.48,"n":575,"o":31.7608,"t":"2026-05-05T04:00:00Z","v":18529,"vw":31.684749},{"c":32.58,"h":32.8799,"l":32.46,"n":744,"o":32.66,"t":"2026-05-06T04:00:00Z","v":27386,"vw":32.651135},{"c":32.14,"h":32.74,"l":31.9,"n":767,"o":32.74,"t":"2026-05-07T04:00:00Z","v":86395,"vw":32.150986},{"c":32.2193,"h":32.32,"l":31.91,"n":604,"o":32.01,"t":"2026-05-08T04:00:00Z","v":22012,"vw":32.113452},{"c":32.97,"h":33.03,"l":32.495,"n":696,"o":32.67,"t":"2026-05-11T04:00:00Z","v":31585,"vw":32.876857},{"c":32.43,"h":32.43,"l":31.7,"n":607,"o":32.18,"t":"2026-05-12T04:00:00Z","v":49430,"vw":32.068569},{"c":31.77,"h":31.9,"l":31.4325,"n":786,"o":31.9,"t":"2026-05-13T04:00:00Z","v":44766,"vw":31.678938},{"c":32.18,"h":32.64,"l":31.65,"n":516,"o":31.6988,"t":"2026-05-14T04:00:00Z","v":17642,"vw":32.141324},{"c":30.54,"h":30.8978,"l":30.27,"n":672,"o":30.84,"t":"2026-05-15T04:00:00Z","v":20316,"vw":30.517822},{"c":29.75,"h":29.96,"l":29.23,"n":859,"o":29.96,"t":"2026-05-18T04:00:00Z","v":23987,"vw":29.520679},{"c":29.25,"h":29.4,"l":28.96,"n":502,"o":29.13,"t":"2026-05-19T04:00:00Z","v":15266,"vw":29.153016},{"c":29.87,"h":29.9,"l":29.24,"n":504,"o":29.36,"t":"2026-05-20T04:00:00Z","v":43519,"vw":29.558894},{"c":29.86,"h":30.05,"l":29.23,"n":475,"o":29.48,"t":"2026-05-21T04:00:00Z","v":19332,"vw":29.499068},{"c":28.98,"h":29.62,"l":28.88,"n":679,"o":29.61,"t":"2026-05-22T04:00:00Z","v":29298,"vw":29.35923},{"c":28.97,"h":29.7292,"l":28.75,"n":1540,"o":29.41,"t":"2026-05-26T04:00:00Z","v":35242,"vw":29.169519},{"c":28.21,"h":28.26,"l":27.83,"n":776,"o":27.97,"t":"2026-05-27T04:00:00Z","v":34310,"vw":28.147098},{"c":27.9028,"h":28.11,"l":27.1301,"n":683,"o":27.25,"t":"2026-05-28T04:00:00Z","v":19218,"vw":27.574461},{"c":28.2157,"h":28.62,"l":27.769,"n":539,"o":27.85,"t":"2026-05-29T04:00:00Z","v":20601,"vw":28.261632},{"c":27.03,"h":27.2,"l":26.62,"n":1122,"o":27.03,"t":"2026-06-01T04:00:00Z","v":54577,"vw":26.966518},{"c":25.52,"h":26.3,"l":25.15,"n":1290,"o":26.18,"t":"2026-06-02T04:00:00Z","v":59146,"vw":25.635791},{"c":24.4958,"h":25.19,"l":24.49,"n":914,"o":25,"t":"2026-06-03T04:00:00Z","v":35155,"vw":24.891556},{"c":24.0403,"h":24.42,"l":23.75,"n":927,"o":23.99,"t":"2026-06-04T04:00:00Z","v":30305,"vw":24.15673},{"c":21.88,"h":23.14,"l":21.48,"n":1214,"o":23.05,"t":"2026-06-05T04:00:00Z","v":43342,"vw":22.240019},{"c":23.07,"h":23.355,"l":23.03,"n":703,"o":23.14,"t":"2026-06-08T04:00:00Z","v":83663,"vw":23.163808},{"c":22.19,"h":22.9,"l":21.63,"n":693,"o":22.71,"t":"2026-06-09T04:00:00Z","v":34639,"vw":22.227265},{"c":21.25,"h":21.8183,"l":21.15,"n":792,"o":21.43,"t":"2026-06-10T04:00:00Z","v":19107,"vw":21.494131},{"c":22.38,"h":22.4619,"l":21.4,"n":1264,"o":21.44,"t":"2026-06-11T04:00:00Z","v":626305,"vw":22.046028},{"c":22.31,"h":22.665,"l":22.01,"n":584,"o":22.19,"t":"2026-06-12T04:00:00Z","v":37887,"vw":22.410482},{"c":23.89,"h":24.29,"l":23.87,"n":590,"o":24.21,"t":"2026-06-15T04:00:00Z","v":29514,"vw":24.111945},{"c":23.68,"h":23.84,"l":23.56,"n":404,"o":23.79,"t":"2026-06-16T04:00:00Z","v":13509,"vw":23.726422},{"c":22.55,"h":23.93,"l":22.51,"n":1306,"o":23.4,"t":"2026-06-17T04:00:00Z","v":373745,"vw":23.380304},{"c":21.85,"h":22.59,"l":21.63,"n":759,"o":22.58,"t":"2026-06-18T04:00:00Z","v":43033,"vw":22.068231},{"c":22.15,"h":22.64,"l":22.09,"n":631,"o":22.33,"t":"2026-06-22T04:00:00Z","v":39088,"vw":22.272142},{"c":21.05,"h":21.3,"l":20.85,"n":721,"o":20.96,"t":"2026-06-23T04:00:00Z","v":34566,"vw":21.033937},{"c":19.52,"h":20.34,"l":19.295,"n":969,"o":20.13,"t":"2026-06-24T04:00:00Z","v":49723,"vw":19.660215},{"c":19.51,"h":19.92,"l":19.2703,"n":698,"o":19.9,"t":"2026-06-25T04:00:00Z","v":19264,"vw":19.557001},{"c":19.9,"h":20.25,"l":19.47,"n":408,"o":19.47,"t":"2026-06-26T04:00:00Z","v":21525,"vw":19.984836},{"c":19.81,"h":19.95,"l":19.3501,"n":455,"o":19.75,"t":"2026-06-29T04:00:00Z","v":20613,"vw":19.69869},{"c":19.31,"h":19.55,"l":19.1179,"n":696,"o":19.14,"t":"2026-06-30T04:00:00Z","v":19125,"vw":19.279858},{"c":19.82,"h":20.13,"l":19.34,"n":559,"o":19.34,"t":"2026-07-01T04:00:00Z","v":15920,"vw":19.795099},{"c":20.7178,"h":20.97,"l":20.67,"n":467,"o":20.7,"t":"2026-07-02T04:00:00Z","v":16784,"vw":20.80833},{"c":21.64,"h":21.7,"l":20.74,"n":613,"o":20.74,"t":"2026-07-06T04:00:00Z","v":19032,"vw":21.247076},{"c":21.4467,"h":21.75,"l":21.27,"n":327,"o":21.47,"t":"2026-07-07T04:00:00Z","v":11349,"vw":21.431349},{"c":20.73,"h":20.742,"l":20.21,"n":601,"o":20.625,"t":"2026-07-08T04:00:00Z","v":34522,"vw":20.593762},{"c":21.27,"h":21.34,"l":21.05,"n":288,"o":21.05,"t":"2026-07-09T04:00:00Z","v":8618,"vw":21.176029},{"c":21.41,"h":21.6,"l":21.27,"n":298,"o":21.35,"t":"2026-07-10T04:00:00Z","v":6558,"vw":21.401984},{"c":20.32,"h":20.7296,"l":20.14,"n":509,"o":20.72,"t":"2026-07-13T04:00:00Z","v":48163,"vw":20.445757},{"c":21.28,"h":21.6,"l":21.1119,"n":293,"o":21.22,"t":"2026-07-14T04:00:00Z","v":10630,"vw":21.440413},{"c":21.4427,"h":21.6563,"l":21.33,"n":326,"o":21.63,"t":"2026-07-15T04:00:00Z","v":5754,"vw":21.51755},{"c":20.84,"h":21.165,"l":20.74,"n":314,"o":20.96,"t":"2026-07-16T04:00:00Z","v":10137,"vw":20.904463},{"c":20.96,"h":21,"l":20.18,"n":346,"o":20.305,"t":"2026-07-17T04:00:00Z","v":12784,"vw":20.678392},{"c":21.18,"h":21.4,"l":20.8,"n":367,"o":20.97,"t":"2026-07-20T04:00:00Z","v":9333,"vw":21.099781},{"c":22.029,"h":22.1,"l":21.85,"n":447,"o":21.85,"t":"2026-07-21T04:00:00Z","v":21307,"vw":22.054453},{"c":22.1538,"h":22.385,"l":22,"n":296,"o":22,"t":"2026-07-22T04:00:00Z","v":8125,"vw":22.193564},{"c":21.27,"h":21.41,"l":21.15,"n":389,"o":21.41,"t":"2026-07-23T04:00:00Z","v":13000,"vw":21.236088},{"c":21.08,"h":21.15,"l":20.902,"n":293,"o":21.11,"t":"2026-07-24T04:00:00Z","v":5528,"vw":21.033042},{"c":21.4298,"h":21.6776,"l":21.205,"n":557,"o":21.35,"t":"2026-07-27T04:00:00Z","v":48496,"vw":21.271628},{"c":20.77,"h":20.89,"l":20.38,"n":392,"o":20.59,"t":"2026-07-28T04:00:00Z","v":20594,"vw":20.652938},{"c":20.77,"h":21.36,"l":20.67,"n":294,"o":20.82,"t":"2026-07-29T04:00:00Z","v":26349,"vw":20.753867},{"c":21.4709,"h":21.53,"l":21.27,"n":363,"o":21.295,"t":"2026-07-30T04:00:00Z","v":8882,"vw":21.411879},{"c":20.57,"h":20.82,"l":20.325,"n":351,"o":20.82,"t":"2026-07-31T04:00:00Z","v":10688,"vw":20.50235},{"c":20.8266,"h":20.855,"l":20.2416,"n":423,"o":20.3,"t":"2026-08-03T04:00:00Z","v":45402,"vw":20.667423},{"c":21.1128,"h":21.15,"l":20.92,"n":313,"o":20.92,"t":"2026-08-04T04:00:00Z","v":16776,"vw":21.066676},{"c":22.1792,"h":22.249,"l":21.561,"n":511,"o":21.6,"t":"2026-08-05T04:00:00Z","v":34315,"vw":21.975653},{"c":22.0116,"h":22.22,"l":21.6001,"n":472,"o":21.6001,"t":"2026-08-06T04:00:00Z","v":12256,"vw":21.841639},{"c":22.6672,"h":22.88,"l":22.5,"n":473,"o":22.69,"t":"2026-08-07T04:00:00Z","v":20184,"vw":22.678134},{"c":22.55,"h":22.66,"l":22.31,"n":681,"o":22.49,"t":"2026-08-10T04:00:00Z","v":31677,"vw":22.466233},{"c":22.24,"h":22.699,"l":22.12,"n":369,"o":22.69,"t":"2026-08-11T04:00:00Z","v":33432,"vw":22.338325},{"c":22.42,"h":22.7,"l":22.3802,"n":343,"o":22.55,"t":"2026-08-12T04:00:00Z","v":11641,"vw":22.552762},{"c":22.1,"h":22.3616,"l":21.9901,"n":380,"o":22.3616,"t":"2026-08-13T04:00:00Z","v":10425,"vw":22.143744},{"c":22.025,"h":22.189,"l":21.9159,"n":329,"o":21.96,"t":"2026-08-14T04:00:00Z","v":12235,"vw":22.057379},{"c":22.735,"h":22.7427,"l":22.3701,"n":430,"o":22.3701,"t":"2026-08-17T04:00:00Z","v":15798,"vw":22.612018},{"c":22.4421,"h":22.69,"l":22.4421,"n":303,"o":22.5,"t":"2026-08-18T04:00:00Z","v":8829,"vw":22.555807},{"c":24.6552,"h":24.78,"l":23.031,"n":571,"o":23.09,"t":"2026-08-19T04:00:00Z","v":30124,"vw":24.290797},{"c":26.2677,"h":26.3196,"l":25.5001,"n":849,"o":25.72,"t":"2026-08-20T04:00:00Z","v":60200,"vw":26.051306},{"c":28.39,"h":28.6,"l":27.9215,"n":1192,"o":28.2,"t":"2026-08-21T04:00:00Z","v":79656,"vw":28.413868},{"c":29.155,"h":29.7,"l":28.9989,"n":1496,"o":29.41,"t":"2026-08-24T04:00:00Z","v":65826,"vw":29.390325},{"c":29.24,"h":29.4445,"l":28.65,"n":1175,"o":28.82,"t":"2026-08-25T04:00:00Z","v":80831,"vw":29.249762},{"c":28.6328,"h":28.91,"l":28.42,"n":917,"o":28.605,"t":"2026-08-26T04:00:00Z","v":26399,"vw":28.549195},{"c":29.266,"h":29.6,"l":28.75,"n":794,"o":28.86,"t":"2026-08-27T04:00:00Z","v":31734,"vw":29.340682},{"c":27.3686,"h":29.21,"l":27.2201,"n":1071,"o":28.84,"t":"2026-08-28T04:00:00Z","v":50960,"vw":27.667367},{"c":27.7746,"h":27.79,"l":27.2,"n":693,"o":27.36,"t":"2026-08-31T04:00:00Z","v":25910,"vw":27.417291},{"c":26.3581,"h":27.02,"l":26.2,"n":890,"o":26.7,"t":"2026-09-01T04:00:00Z","v":27607,"vw":26.633147},{"c":26.82,"h":26.82,"l":26.3315,"n":561,"o":26.36,"t":"2026-09-02T04:00:00Z","v":26575,"vw":26.610013},{"c":28.88,"h":28.88,"l":27.66,"n":672,"o":27.66,"t":"2026-09-03T04:00:00Z","v":28768,"vw":28.53324},{"c":27.8662,"h":27.8776,"l":27.35,"n":621,"o":27.5,"t":"2026-09-04T04:00:00Z","v":17112,"vw":27.674639},{"c":26.89,"h":27.3,"l":26.831,"n":741,"o":27.15,"t":"2026-09-08T04:00:00Z","v":47146,"vw":27.040444},{"c":27.0359,"h":27.75,"l":26.74,"n":464,"o":27.7,"t":"2026-09-09T04:00:00Z","v":19384,"vw":27.358602},{"c":26.2,"h":26.49,"l":26.1,"n":654,"o":26.31,"t":"2026-09-10T04:00:00Z","v":23775,"vw":26.317332},{"c":26.38,"h":27.13,"l":26.295,"n":439,"o":26.52,"t":"2026-09-11T04:00:00Z","v":11062,"vw":26.646949},{"c":26.56,"h":26.78,"l":26,"n":645,"o":26,"t":"2026-09-14T04:00:00Z","v":22258,"vw":26.363056},{"c":25.6053,"h":25.9199,"l":25.32,"n":631,"o":25.79,"t":"2026-09-15T04:00:00Z","v":18020,"vw":25.623052},{"c":25.4365,"h":25.93,"l":25,"n":571,"o":25.7897,"t":"2026-09-16T04:00:00Z","v":20263,"vw":25.683926},{"c":26.008,"h":26.29,"l":25.93,"n":437,"o":26,"t":"2026-09-17T04:00:00Z","v":25399,"vw":26.072797},{"c":27.805,"h":27.8299,"l":26.72,"n":551,"o":26.72,"t":"2026-09-18T04:00:00Z","v":19435,"vw":27.394599},{"c":29.33,"h":29.47,"l":28.755,"n":817,"o":28.88,"t":"2026-09-21T04:00:00Z","v":40579,"vw":29.122221},{"c":29.4493,"h":29.52,"l":29.011,"n":551,"o":29.04,"t":"2026-09-22T04:00:00Z","v":16825,"vw":29.21293},{"c":28.2659,"h":28.8,"l":28.0641,"n":679,"o":28.8,"t":"2026-09-23T04:00:00Z","v":13041,"vw":28.32948},{"c":28.1413,"h":28.26,"l":27.8,"n":433,"o":27.93,"t":"2026-09-24T04:00:00Z","v":10427,"vw":28.059706},{"c":28.0545,"h":28.08,"l":27.561,"n":521,"o":27.815,"t":"2026-09-25T04:00:00Z","v":16077,"vw":27.89827},{"c":26.7591,"h":27.13,"l":26.44,"n":753,"o":26.86,"t":"2026-09-28T04:00:00Z","v":18819,"vw":26.872156},{"c":27.1359,"h":27.278,"l":26.7497,"n":469,"o":27.16,"t":"2026-09-29T04:00:00Z","v":10230,"vw":27.038494},{"c":26.9664,"h":27.61,"l":26.95,"n":655,"o":27.61,"t":"2026-09-30T04:00:00Z","v":39068,"vw":27.327943},{"c":27.4484,"h":27.52,"l":26.94,"n":551,"o":26.96,"t":"2026-10-01T04:00:00Z","v":36389,"vw":27.223325},{"c":27.1196,"h":28.18,"l":26.99,"n":601,"o":28.09,"t":"2026-10-02T04:00:00Z","v":16446,"vw":27.886923},{"c":27.45,"h":27.89,"l":27.2757,"n":495,"o":27.63,"t":"2026-10-05T04:00:00Z","v":10826,"vw":27.573871},{"c":27.73,"h":27.9401,"l":27.58,"n":483,"o":27.63,"t":"2026-10-06T04:00:00Z","v":10697,"vw":27.730838},{"c":26.46,"h":26.6294,"l":26.21,"n":698,"o":26.31,"t":"2026-10-07T04:00:00Z","v":24513,"vw":26.40072},{"c":26.2,"h":26.423,"l":25.6657,"n":901,"o":26.16,"t":"2026-10-08T04:00:00Z","v":24176,"vw":26.071147},{"c":26.71,"h":26.9,"l":26.65,"n":397,"o":26.81,"t":"2026-10-09T04:00:00Z","v":7863,"vw":26.776615},{"c":26.6,"h":26.72,"l":26.42,"n":470,"o":26.61,"t":"2026-10-12T04:00:00Z","v":18134,"vw":26.595635},{"c":26.8,"h":26.94,"l":26.59,"n":356,"o":26.8482,"t":"2026-10-13T04:00:00Z","v":5321,"vw":26.751825},{"c":25.755,"h":26.24,"l":25.5968,"n":554,"o":26.24,"t":"2026-10-14T04:00:00Z","v":16087,"vw":25.777843},{"c":26.45,"h":26.47,"l":25.485,"n":524,"o":25.59,"t":"2026-10-15T04:00:00Z","v":22609,"vw":26.124506},{"c":26.12,"h":26.49,"l":25.81,"n":545,"o":26.16,"t":"2026-10-16T04:00:00Z","v":22159,"vw":26.252977},{"c":26.01,"h":26.32,"l":25.94,"n":585,"o":26.32,"t":"2026-10-19T04:00:00Z","v":32085,"vw":26.031547},{"c":26.0828,"h":26.4941,"l":25.65,"n":600,"o":25.65,"t":"2026-10-20T04:00:00Z","v":34468,"vw":26.153719},{"c":26.7566,"h":26.84,"l":26.425,"n":336,"o":26.425,"t":"2026-10-21T04:00:00Z","v":9326,"vw":26.598528},{"c":24.95,"h":25.52,"l":24.95,"n":588,"o":25.52,"t":"2026-10-22T04:00:00Z","v":23527,"vw":25.258143}],"volatilityBars":[{"c":28.86,"h":28.86,"l":28.86,"n":4,"o":28.86,"t":"2026-09-21T08:45:00Z","v":120,"vw":28.86},{"c":28.79,"h":28.79,"l":28.79,"n":4,"o":28.79,"t":"2026-09-21T12:15:00Z","v":2269,"vw":28.79},{"c":28.85,"h":28.9406,"l":28.85,"n":85,"o":28.88,"t":"2026-09-21T13:30:00Z","v":4527,"vw":28.893359},{"c":29.06,"h":29.139,"l":28.99,"n":31,"o":28.99,"t":"2026-09-21T13:45:00Z","v":2346,"vw":29.10166},{"c":28.7601,"h":29.06,"l":28.755,"n":20,"o":29.06,"t":"2026-09-21T14:00:00Z","v":1081,"vw":28.810724},{"c":29.07,"h":29.07,"l":28.895,"n":13,"o":28.895,"t":"2026-09-21T14:15:00Z","v":568,"vw":29.016804},{"c":29.04,"h":29.16,"l":29.04,"n":17,"o":29.115,"t":"2026-09-21T14:30:00Z","v":6172,"vw":29.095777},{"c":29.13,"h":29.17,"l":29.13,"n":4,"o":29.17,"t":"2026-09-21T14:45:00Z","v":10501,"vw":29.16819},{"c":29.3179,"h":29.35,"l":29.23,"n":11,"o":29.23,"t":"2026-09-21T15:00:00Z","v":1192,"vw":29.278831},{"c":29.183,"h":29.27,"l":29.183,"n":8,"o":29.27,"t":"2026-09-21T15:15:00Z","v":1104,"vw":29.223512},{"c":29.2095,"h":29.2095,"l":29.17,"n":11,"o":29.17,"t":"2026-09-21T16:00:00Z","v":519,"vw":29.200722},{"c":29.17,"h":29.17,"l":29.17,"n":4,"o":29.17,"t":"2026-09-21T16:30:00Z","v":339,"vw":29.17},{"c":29.17,"h":29.17,"l":29.17,"n":2,"o":29.17,"t":"2026-09-21T16:45:00Z","v":351,"vw":29.17},{"c":29.25,"h":29.29,"l":29.2001,"n":7,"o":29.2001,"t":"2026-09-21T17:00:00Z","v":770,"vw":29.249334},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-09-21T17:15:00Z","v":102,"vw":29.2},{"c":29.155,"h":29.155,"l":29.155,"n":5,"o":29.155,"t":"2026-09-21T17:30:00Z","v":434,"vw":29.155},{"c":29.09,"h":29.09,"l":29.09,"n":13,"o":29.09,"t":"2026-09-21T17:45:00Z","v":337,"vw":29.09},{"c":29.11,"h":29.1533,"l":29.11,"n":2,"o":29.1533,"t":"2026-09-21T18:00:00Z","v":200,"vw":29.13165},{"c":29.27,"h":29.27,"l":29.27,"n":2,"o":29.27,"t":"2026-09-21T18:15:00Z","v":412,"vw":29.27},{"c":29.18,"h":29.24,"l":29.18,"n":5,"o":29.24,"t":"2026-09-21T18:30:00Z","v":402,"vw":29.2},{"c":29.2234,"h":29.2234,"l":29.2234,"n":2,"o":29.2234,"t":"2026-09-21T18:45:00Z","v":273,"vw":29.2234},{"c":29.24,"h":29.2586,"l":29.19,"n":4,"o":29.19,"t":"2026-09-21T19:00:00Z","v":713,"vw":29.229459},{"c":29.35,"h":29.35,"l":29.285,"n":4,"o":29.285,"t":"2026-09-21T19:15:00Z","v":672,"vw":29.311136},{"c":29.469,"h":29.47,"l":29.469,"n":4,"o":29.47,"t":"2026-09-21T19:30:00Z","v":402,"vw":29.46925},{"c":29.43,"h":29.43,"l":29.43,"n":4,"o":29.43,"t":"2026-09-21T19:45:00Z","v":115,"vw":29.43},{"c":29.36,"h":29.36,"l":29.33,"n":6,"o":29.33,"t":"2026-09-21T20:00:00Z","v":279,"vw":29.340909},{"c":29.44,"h":29.45,"l":29.44,"n":6,"o":29.45,"t":"2026-09-21T20:15:00Z","v":443,"vw":29.445},{"c":28.78,"h":28.78,"l":28.78,"n":24,"o":28.78,"t":"2026-09-22T08:00:00Z","v":546,"vw":28.78},{"c":28.9,"h":28.9,"l":28.9,"n":3,"o":28.9,"t":"2026-09-22T09:45:00Z","v":250,"vw":28.9},{"c":29.2,"h":29.2,"l":29.2,"n":9,"o":29.2,"t":"2026-09-22T13:00:00Z","v":1200,"vw":29.2},{"c":29.16,"h":29.16,"l":29.04,"n":8,"o":29.04,"t":"2026-09-22T13:30:00Z","v":878,"vw":29.09125},{"c":29.19,"h":29.19,"l":29.19,"n":4,"o":29.19,"t":"2026-09-22T13:45:00Z","v":320,"vw":29.19},{"c":29.3,"h":29.3,"l":29.185,"n":18,"o":29.185,"t":"2026-09-22T14:00:00Z","v":1344,"vw":29.256538},{"c":29.15,"h":29.26,"l":29.15,"n":16,"o":29.26,"t":"2026-09-22T14:15:00Z","v":3983,"vw":29.160509},{"c":29.1,"h":29.1,"l":29.1,"n":6,"o":29.1,"t":"2026-09-22T14:30:00Z","v":106,"vw":29.1},{"c":29.15,"h":29.15,"l":29.011,"n":4,"o":29.02,"t":"2026-09-22T14:45:00Z","v":423,"vw":29.05025},{"c":29.258,"h":29.3,"l":29.2,"n":24,"o":29.2,"t":"2026-09-22T15:00:00Z","v":2076,"vw":29.282604},{"c":29.28,"h":29.28,"l":29.28,"n":4,"o":29.28,"t":"2026-09-22T16:00:00Z","v":133,"vw":29.28},{"c":29.16,"h":29.16,"l":29.15,"n":9,"o":29.16,"t":"2026-09-22T16:15:00Z","v":838,"vw":29.158208},{"c":29.1561,"h":29.1561,"l":29.1561,"n":1,"o":29.1561,"t":"2026-09-22T16:30:00Z","v":100,"vw":29.1561},{"c":29.3,"h":29.32,"l":29.29,"n":4,"o":29.32,"t":"2026-09-22T17:00:00Z","v":701,"vw":29.298571},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-09-22T17:30:00Z","v":125,"vw":29.3},{"c":29.49,"h":29.49,"l":29.432,"n":5,"o":29.49,"t":"2026-09-22T19:00:00Z","v":508,"vw":29.476474},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-09-22T19:30:00Z","v":175,"vw":29.52},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-09-23T09:45:00Z","v":103,"vw":29.11},{"c":28.72,"h":28.72,"l":28.72,"n":6,"o":28.72,"t":"2026-09-23T11:00:00Z","v":258,"vw":28.72},{"c":28.731,"h":28.8,"l":28.731,"n":15,"o":28.8,"t":"2026-09-23T13:30:00Z","v":485,"vw":28.754},{"c":28.73,"h":28.73,"l":28.73,"n":4,"o":28.73,"t":"2026-09-23T14:00:00Z","v":1301,"vw":28.73},{"c":28.135,"h":28.265,"l":28.09,"n":21,"o":28.265,"t":"2026-09-23T14:15:00Z","v":1530,"vw":28.206757},{"c":28.27,"h":28.27,"l":28.27,"n":9,"o":28.27,"t":"2026-09-23T14:30:00Z","v":917,"vw":28.27},{"c":28.28,"h":28.34,"l":28.28,"n":4,"o":28.34,"t":"2026-09-23T14:45:00Z","v":700,"vw":28.330385},{"c":28.24,"h":28.28,"l":28.24,"n":6,"o":28.28,"t":"2026-09-23T15:30:00Z","v":506,"vw":28.25479},{"c":28.1471,"h":28.16,"l":28.1309,"n":4,"o":28.1309,"t":"2026-09-23T16:00:00Z","v":1150,"vw":28.14483},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-09-23T16:30:00Z","v":100,"vw":28.24},{"c":28.0641,"h":28.0641,"l":28.0641,"n":2,"o":28.0641,"t":"2026-09-23T17:00:00Z","v":101,"vw":28.0641},{"c":28.2594,"h":28.2594,"l":28.2594,"n":2,"o":28.2594,"t":"2026-09-23T17:45:00Z","v":354,"vw":28.2594},{"c":28.2086,"h":28.2086,"l":28.2086,"n":2,"o":28.2086,"t":"2026-09-23T18:15:00Z","v":116,"vw":28.2086},{"c":28.1792,"h":28.1792,"l":28.1792,"n":2,"o":28.1792,"t":"2026-09-23T18:30:00Z","v":101,"vw":28.1792},{"c":28.23,"h":28.25,"l":28.23,"n":5,"o":28.25,"t":"2026-09-23T18:45:00Z","v":386,"vw":28.2414},{"c":28.25,"h":28.25,"l":28.201,"n":6,"o":28.201,"t":"2026-09-23T19:00:00Z","v":532,"vw":28.231597},{"c":28.2181,"h":28.2181,"l":28.2181,"n":1,"o":28.2181,"t":"2026-09-23T19:30:00Z","v":100,"vw":28.2181},{"c":28.24,"h":28.24,"l":28.24,"n":7,"o":28.24,"t":"2026-09-23T19:45:00Z","v":466,"vw":28.24},{"c":28.0694,"h":28.0694,"l":27.91,"n":16,"o":27.93,"t":"2026-09-24T13:45:00Z","v":2728,"vw":27.950694},{"c":28.01,"h":28.04,"l":28.01,"n":6,"o":28.04,"t":"2026-09-24T14:15:00Z","v":414,"vw":28.017519},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-09-24T14:45:00Z","v":299,"vw":27.8},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-09-24T15:00:00Z","v":100,"vw":27.81},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-09-24T15:45:00Z","v":201,"vw":28.02},{"c":28.25,"h":28.26,"l":28.25,"n":6,"o":28.26,"t":"2026-09-24T16:30:00Z","v":381,"vw":28.255},{"c":28.22,"h":28.24,"l":28.18,"n":5,"o":28.18,"t":"2026-09-24T16:45:00Z","v":455,"vw":28.217531},{"c":28.24,"h":28.24,"l":28.21,"n":4,"o":28.21,"t":"2026-09-24T17:00:00Z","v":299,"vw":28.228021},{"c":28.16,"h":28.16,"l":28.12,"n":36,"o":28.14,"t":"2026-09-24T19:15:00Z","v":3028,"vw":28.139823},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-09-24T19:30:00Z","v":100,"vw":28.14},{"c":28.09,"h":28.09,"l":28.09,"n":8,"o":28.09,"t":"2026-09-24T19:45:00Z","v":405,"vw":28.09},{"c":27.9788,"h":27.9788,"l":27.815,"n":7,"o":27.815,"t":"2026-09-25T13:45:00Z","v":329,"vw":27.88052},{"c":27.8,"h":27.8,"l":27.561,"n":15,"o":27.61,"t":"2026-09-25T14:00:00Z","v":733,"vw":27.651682},{"c":27.7799,"h":27.7799,"l":27.7799,"n":6,"o":27.7799,"t":"2026-09-25T14:15:00Z","v":229,"vw":27.7799},{"c":27.84,"h":27.85,"l":27.79,"n":7,"o":27.805,"t":"2026-09-25T14:30:00Z","v":894,"vw":27.806167},{"c":27.9,"h":27.92,"l":27.8516,"n":34,"o":27.8516,"t":"2026-09-25T14:45:00Z","v":8265,"vw":27.901403},{"c":27.89,"h":27.89,"l":27.89,"n":2,"o":27.89,"t":"2026-09-25T15:00:00Z","v":107,"vw":27.89},{"c":27.8001,"h":27.9382,"l":27.8001,"n":10,"o":27.9382,"t":"2026-09-25T15:30:00Z","v":517,"vw":27.878213},{"c":27.7612,"h":27.7612,"l":27.75,"n":5,"o":27.75,"t":"2026-09-25T15:45:00Z","v":352,"vw":27.753991},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-09-25T18:45:00Z","v":100,"vw":28.08},{"c":28.05,"h":28.05,"l":28,"n":18,"o":28.001,"t":"2026-09-25T19:00:00Z","v":1367,"vw":28.01681},{"c":28.03,"h":28.08,"l":28.03,"n":9,"o":28.08,"t":"2026-09-25T19:45:00Z","v":1145,"vw":28.038},{"c":27.27,"h":27.27,"l":27.27,"n":4,"o":27.27,"t":"2026-09-28T08:00:00Z","v":567,"vw":27.27},{"c":26.58,"h":26.58,"l":26.58,"n":11,"o":26.58,"t":"2026-09-28T09:15:00Z","v":347,"vw":26.58},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-09-28T13:00:00Z","v":219,"vw":26.86},{"c":27.02,"h":27.02,"l":26.82,"n":73,"o":26.86,"t":"2026-09-28T13:30:00Z","v":2758,"vw":26.85134},{"c":27.096,"h":27.12,"l":27,"n":11,"o":27,"t":"2026-09-28T13:45:00Z","v":1390,"vw":27.080395},{"c":26.89,"h":26.89,"l":26.89,"n":3,"o":26.89,"t":"2026-09-28T14:00:00Z","v":102,"vw":26.89},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-09-28T14:15:00Z","v":325,"vw":26.85},{"c":26.85,"h":26.85,"l":26.85,"n":4,"o":26.85,"t":"2026-09-28T14:30:00Z","v":163,"vw":26.85},{"c":26.49,"h":26.64,"l":26.44,"n":25,"o":26.64,"t":"2026-09-28T14:45:00Z","v":2051,"vw":26.497251},{"c":26.65,"h":26.65,"l":26.53,"n":9,"o":26.53,"t":"2026-09-28T15:00:00Z","v":789,"vw":26.596133},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-09-28T16:00:00Z","v":252,"vw":26.67},{"c":26.94,"h":26.94,"l":26.94,"n":2,"o":26.94,"t":"2026-09-28T16:15:00Z","v":126,"vw":26.94},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-09-28T16:30:00Z","v":500,"vw":26.91},{"c":26.865,"h":26.865,"l":26.865,"n":3,"o":26.865,"t":"2026-09-28T16:45:00Z","v":680,"vw":26.865},{"c":27.13,"h":27.13,"l":26.88,"n":6,"o":26.88,"t":"2026-09-28T17:00:00Z","v":2311,"vw":27.066087},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-09-28T17:15:00Z","v":100,"vw":27.08},{"c":27.0696,"h":27.0696,"l":27.0696,"n":2,"o":27.0696,"t":"2026-09-28T17:30:00Z","v":666,"vw":27.0696},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-09-28T17:45:00Z","v":128,"vw":26.98},{"c":26.975,"h":26.975,"l":26.97,"n":3,"o":26.97,"t":"2026-09-28T18:30:00Z","v":852,"vw":26.970588},{"c":27.03,"h":27.03,"l":27.03,"n":1,"o":27.03,"t":"2026-09-28T18:45:00Z","v":143,"vw":27.03},{"c":26.935,"h":26.935,"l":26.935,"n":3,"o":26.935,"t":"2026-09-28T19:00:00Z","v":120,"vw":26.935},{"c":26.82,"h":26.9,"l":26.82,"n":3,"o":26.9,"t":"2026-09-28T19:30:00Z","v":351,"vw":26.877143},{"c":26.72,"h":26.72,"l":26.72,"n":4,"o":26.72,"t":"2026-09-28T19:45:00Z","v":330,"vw":26.72},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-09-28T22:30:00Z","v":201,"vw":26.75},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-29T12:30:00Z","v":400,"vw":27.5},{"c":27.16,"h":27.16,"l":27.16,"n":6,"o":27.16,"t":"2026-09-29T13:30:00Z","v":616,"vw":27.16},{"c":27.1791,"h":27.24,"l":27.1791,"n":5,"o":27.24,"t":"2026-09-29T13:45:00Z","v":581,"vw":27.219},{"c":27.2477,"h":27.2477,"l":27.2477,"n":3,"o":27.2477,"t":"2026-09-29T14:00:00Z","v":150,"vw":27.2477},{"c":27.265,"h":27.278,"l":27.265,"n":8,"o":27.278,"t":"2026-09-29T14:15:00Z","v":1307,"vw":27.270769},{"c":26.77,"h":26.995,"l":26.7497,"n":37,"o":26.995,"t":"2026-09-29T15:15:00Z","v":2754,"vw":26.802551},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-09-29T18:30:00Z","v":300,"vw":27.09},{"c":27.1112,"h":27.1112,"l":27.11,"n":9,"o":27.11,"t":"2026-09-29T19:00:00Z","v":634,"vw":27.110261},{"c":27.095,"h":27.11,"l":27.095,"n":2,"o":27.11,"t":"2026-09-29T19:15:00Z","v":200,"vw":27.1025},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-09-29T19:30:00Z","v":100,"vw":27.08},{"c":27.1,"h":27.1,"l":27.1,"n":4,"o":27.1,"t":"2026-09-29T19:45:00Z","v":292,"vw":27.1},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-09-29T20:30:00Z","v":169,"vw":27.15},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-09-30T12:30:00Z","v":250,"vw":27.67},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-09-30T13:15:00Z","v":100,"vw":27.79},{"c":27.3991,"h":27.61,"l":27.3991,"n":18,"o":27.61,"t":"2026-09-30T13:30:00Z","v":1245,"vw":27.501436},{"c":27.41,"h":27.4201,"l":27.4,"n":123,"o":27.42,"t":"2026-09-30T13:45:00Z","v":25342,"vw":27.407679},{"c":27.49,"h":27.49,"l":27.49,"n":3,"o":27.49,"t":"2026-09-30T14:00:00Z","v":156,"vw":27.49},{"c":27.1047,"h":27.3185,"l":27.1047,"n":14,"o":27.3185,"t":"2026-09-30T14:15:00Z","v":680,"vw":27.147247},{"c":27.13,"h":27.135,"l":27.13,"n":5,"o":27.135,"t":"2026-09-30T14:45:00Z","v":303,"vw":27.133333},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-09-30T15:00:00Z","v":327,"vw":27.13},{"c":27.09,"h":27.09,"l":27.05,"n":4,"o":27.05,"t":"2026-09-30T15:30:00Z","v":601,"vw":27.056667},{"c":27.1001,"h":27.1001,"l":27.1001,"n":1,"o":27.1001,"t":"2026-09-30T15:45:00Z","v":500,"vw":27.1001},{"c":27.24,"h":27.24,"l":27.24,"n":2,"o":27.24,"t":"2026-09-30T16:15:00Z","v":205,"vw":27.24},{"c":27.225,"h":27.225,"l":27.225,"n":2,"o":27.225,"t":"2026-09-30T16:45:00Z","v":110,"vw":27.225},{"c":27.15,"h":27.181,"l":27.15,"n":7,"o":27.18,"t":"2026-09-30T17:15:00Z","v":706,"vw":27.175474},{"c":27.1499,"h":27.1499,"l":27.1499,"n":1,"o":27.1499,"t":"2026-09-30T17:30:00Z","v":250,"vw":27.1499},{"c":27.035,"h":27.035,"l":27.02,"n":7,"o":27.02,"t":"2026-09-30T18:45:00Z","v":1029,"vw":27.022114},{"c":27.02,"h":27.021,"l":27.02,"n":14,"o":27.02,"t":"2026-09-30T19:00:00Z","v":1696,"vw":27.020348},{"c":26.98,"h":26.985,"l":26.98,"n":4,"o":26.985,"t":"2026-09-30T19:15:00Z","v":308,"vw":26.9825},{"c":27.03,"h":27.03,"l":27.03,"n":4,"o":27.03,"t":"2026-09-30T19:30:00Z","v":213,"vw":27.03},{"c":26.95,"h":26.965,"l":26.95,"n":31,"o":26.96,"t":"2026-09-30T19:45:00Z","v":2151,"vw":26.952105},{"c":27,"h":27,"l":27,"n":15,"o":27,"t":"2026-10-01T08:00:00Z","v":348,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-01T08:30:00Z","v":270,"vw":27},{"c":27.04,"h":27.04,"l":26.96,"n":22,"o":26.96,"t":"2026-10-01T13:30:00Z","v":2698,"vw":27.008466},{"c":27.06,"h":27.06,"l":27.01,"n":5,"o":27.01,"t":"2026-10-01T13:45:00Z","v":891,"vw":27.035025},{"c":27.08,"h":27.08,"l":26.94,"n":11,"o":26.94,"t":"2026-10-01T14:00:00Z","v":1408,"vw":27.06},{"c":27.15,"h":27.2,"l":27.02,"n":17,"o":27.02,"t":"2026-10-01T14:15:00Z","v":2437,"vw":27.107102},{"c":27.18,"h":27.18,"l":27.18,"n":8,"o":27.18,"t":"2026-10-01T14:30:00Z","v":821,"vw":27.18},{"c":27.09,"h":27.12,"l":27.08,"n":11,"o":27.09,"t":"2026-10-01T14:45:00Z","v":1286,"vw":27.09},{"c":27.06,"h":27.1,"l":27.06,"n":8,"o":27.09,"t":"2026-10-01T15:00:00Z","v":1078,"vw":27.082123},{"c":27.19,"h":27.21,"l":27.19,"n":8,"o":27.21,"t":"2026-10-01T15:15:00Z","v":832,"vw":27.207414},{"c":27.08,"h":27.08,"l":27.02,"n":16,"o":27.02,"t":"2026-10-01T15:30:00Z","v":1909,"vw":27.052963},{"c":27.19,"h":27.255,"l":27.19,"n":51,"o":27.255,"t":"2026-10-01T15:45:00Z","v":10423,"vw":27.210917},{"c":27.2986,"h":27.2986,"l":27.245,"n":5,"o":27.245,"t":"2026-10-01T16:00:00Z","v":308,"vw":27.262867},{"c":27.29,"h":27.3199,"l":27.29,"n":4,"o":27.3,"t":"2026-10-01T16:15:00Z","v":545,"vw":27.299577},{"c":27.45,"h":27.45,"l":27.38,"n":5,"o":27.38,"t":"2026-10-01T17:15:00Z","v":706,"vw":27.391667},{"c":27.45,"h":27.45,"l":27.45,"n":26,"o":27.45,"t":"2026-10-01T17:45:00Z","v":538,"vw":27.45},{"c":27.42,"h":27.47,"l":27.42,"n":11,"o":27.47,"t":"2026-10-01T18:00:00Z","v":4500,"vw":27.448325},{"c":27.4949,"h":27.52,"l":27.47,"n":9,"o":27.49,"t":"2026-10-01T19:00:00Z","v":1645,"vw":27.489091},{"c":27.505,"h":27.505,"l":27.505,"n":4,"o":27.505,"t":"2026-10-01T19:15:00Z","v":163,"vw":27.505},{"c":27.44,"h":27.445,"l":27.42,"n":9,"o":27.42,"t":"2026-10-01T19:45:00Z","v":1501,"vw":27.438997},{"c":27.48,"h":27.48,"l":27.48,"n":7,"o":27.48,"t":"2026-10-01T20:00:00Z","v":243,"vw":27.48},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-02T12:00:00Z","v":162,"vw":28},{"c":28.89,"h":28.89,"l":28.52,"n":6,"o":28.52,"t":"2026-10-02T13:00:00Z","v":234,"vw":28.72105},{"c":28.16,"h":28.16,"l":28.15,"n":7,"o":28.15,"t":"2026-10-02T13:15:00Z","v":501,"vw":28.156667},{"c":28.09,"h":28.09,"l":28.09,"n":19,"o":28.09,"t":"2026-10-02T13:30:00Z","v":2931,"vw":28.09},{"c":28.0917,"h":28.18,"l":28.0917,"n":6,"o":28.18,"t":"2026-10-02T13:45:00Z","v":4258,"vw":28.093839},{"c":28.15,"h":28.18,"l":28.15,"n":16,"o":28.18,"t":"2026-10-02T14:00:00Z","v":693,"vw":28.159692},{"c":27.994,"h":28.08,"l":27.994,"n":20,"o":28.06,"t":"2026-10-02T14:15:00Z","v":912,"vw":28.050576},{"c":27.89,"h":27.89,"l":27.89,"n":9,"o":27.89,"t":"2026-10-02T14:30:00Z","v":144,"vw":27.89},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-10-02T14:45:00Z","v":302,"vw":27.66},{"c":27.585,"h":27.585,"l":27.585,"n":4,"o":27.585,"t":"2026-10-02T15:00:00Z","v":506,"vw":27.585},{"c":27.48,"h":27.52,"l":27.48,"n":6,"o":27.52,"t":"2026-10-02T15:30:00Z","v":435,"vw":27.496798},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-02T16:00:00Z","v":100,"vw":27.34},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-02T16:30:00Z","v":200,"vw":27.37},{"c":27.3874,"h":27.3874,"l":27.3874,"n":4,"o":27.3874,"t":"2026-10-02T16:45:00Z","v":160,"vw":27.3874},{"c":27.1001,"h":27.22,"l":27.1001,"n":4,"o":27.19,"t":"2026-10-02T17:15:00Z","v":420,"vw":27.171217},{"c":26.99,"h":26.99,"l":26.99,"n":6,"o":26.99,"t":"2026-10-02T18:30:00Z","v":131,"vw":26.99},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-10-02T19:30:00Z","v":626,"vw":27.09},{"c":27.15,"h":27.15,"l":27.07,"n":5,"o":27.07,"t":"2026-10-02T19:45:00Z","v":457,"vw":27.11648},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-05T09:00:00Z","v":100,"vw":27.6},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-05T12:00:00Z","v":150,"vw":27.99},{"c":27.8911,"h":27.8911,"l":27.8911,"n":1,"o":27.8911,"t":"2026-10-05T13:00:00Z","v":100,"vw":27.8911},{"c":27.5901,"h":27.7,"l":27.59,"n":30,"o":27.63,"t":"2026-10-05T13:30:00Z","v":1659,"vw":27.633084},{"c":27.75,"h":27.75,"l":27.72,"n":4,"o":27.72,"t":"2026-10-05T13:45:00Z","v":401,"vw":27.7425},{"c":27.83,"h":27.89,"l":27.83,"n":15,"o":27.89,"t":"2026-10-05T14:00:00Z","v":1200,"vw":27.865117},{"c":27.69,"h":27.72,"l":27.69,"n":28,"o":27.72,"t":"2026-10-05T14:15:00Z","v":1064,"vw":27.707895},{"c":27.41,"h":27.41,"l":27.41,"n":2,"o":27.41,"t":"2026-10-05T15:00:00Z","v":146,"vw":27.41},{"c":27.29,"h":27.3299,"l":27.29,"n":3,"o":27.3299,"t":"2026-10-05T16:00:00Z","v":201,"vw":27.30995},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-05T16:45:00Z","v":1510,"vw":27.3},{"c":27.2757,"h":27.2757,"l":27.2757,"n":1,"o":27.2757,"t":"2026-10-05T17:30:00Z","v":200,"vw":27.2757},{"c":27.42,"h":27.42,"l":27.42,"n":2,"o":27.42,"t":"2026-10-05T18:15:00Z","v":112,"vw":27.42},{"c":27.5199,"h":27.5199,"l":27.5199,"n":2,"o":27.5199,"t":"2026-10-05T19:15:00Z","v":195,"vw":27.5199},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-05T19:45:00Z","v":532,"vw":27.51},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-05T20:00:00Z","v":259,"vw":27.45},{"c":27.835,"h":27.835,"l":27.63,"n":30,"o":27.63,"t":"2026-10-06T13:30:00Z","v":861,"vw":27.76353},{"c":27.82,"h":27.82,"l":27.81,"n":12,"o":27.82,"t":"2026-10-06T13:45:00Z","v":1368,"vw":27.816228},{"c":27.75,"h":27.75,"l":27.75,"n":5,"o":27.75,"t":"2026-10-06T14:00:00Z","v":1013,"vw":27.75},{"c":27.58,"h":27.58,"l":27.58,"n":4,"o":27.58,"t":"2026-10-06T14:15:00Z","v":104,"vw":27.58},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-06T14:45:00Z","v":267,"vw":27.85},{"c":27.9401,"h":27.9401,"l":27.9401,"n":3,"o":27.9401,"t":"2026-10-06T15:00:00Z","v":129,"vw":27.9401},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-10-06T15:15:00Z","v":101,"vw":27.85},{"c":27.82,"h":27.82,"l":27.82,"n":5,"o":27.82,"t":"2026-10-06T15:45:00Z","v":436,"vw":27.82},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-10-06T16:00:00Z","v":1795,"vw":27.67},{"c":27.645,"h":27.675,"l":27.645,"n":2,"o":27.675,"t":"2026-10-06T16:15:00Z","v":200,"vw":27.66},{"c":27.6201,"h":27.66,"l":27.62,"n":19,"o":27.66,"t":"2026-10-06T19:00:00Z","v":1167,"vw":27.641275},{"c":27.68,"h":27.68,"l":27.625,"n":2,"o":27.625,"t":"2026-10-06T19:45:00Z","v":348,"vw":27.664195},{"c":27.73,"h":27.73,"l":27.73,"n":7,"o":27.73,"t":"2026-10-06T20:00:00Z","v":224,"vw":27.73},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-07T09:45:00Z","v":146,"vw":26.45},{"c":26.8,"h":26.9,"l":26.8,"n":6,"o":26.9,"t":"2026-10-07T11:30:00Z","v":1204,"vw":26.816667},{"c":27.45,"h":27.45,"l":27.45,"n":4,"o":27.45,"t":"2026-10-07T12:00:00Z","v":205,"vw":27.45},{"c":26.73,"h":26.73,"l":26.73,"n":4,"o":26.73,"t":"2026-10-07T12:45:00Z","v":302,"vw":26.73},{"c":26.44,"h":26.44,"l":26.44,"n":8,"o":26.44,"t":"2026-10-07T13:00:00Z","v":129,"vw":26.44},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-07T13:15:00Z","v":100,"vw":26.6},{"c":26.2817,"h":26.3793,"l":26.21,"n":74,"o":26.31,"t":"2026-10-07T13:30:00Z","v":5092,"vw":26.268721},{"c":26.355,"h":26.39,"l":26.25,"n":29,"o":26.289,"t":"2026-10-07T13:45:00Z","v":1641,"vw":26.345031},{"c":26.359,"h":26.359,"l":26.359,"n":3,"o":26.359,"t":"2026-10-07T14:00:00Z","v":202,"vw":26.359},{"c":26.33,"h":26.37,"l":26.31,"n":13,"o":26.37,"t":"2026-10-07T14:15:00Z","v":1112,"vw":26.347844},{"c":26.37,"h":26.37,"l":26.33,"n":10,"o":26.33,"t":"2026-10-07T14:30:00Z","v":1038,"vw":26.353714},{"c":26.311,"h":26.3401,"l":26.3013,"n":13,"o":26.3401,"t":"2026-10-07T14:45:00Z","v":706,"vw":26.3164},{"c":26.2779,"h":26.2779,"l":26.2779,"n":1,"o":26.2779,"t":"2026-10-07T15:00:00Z","v":255,"vw":26.2779},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-07T15:30:00Z","v":1000,"vw":26.44},{"c":26.4555,"h":26.4555,"l":26.4555,"n":1,"o":26.4555,"t":"2026-10-07T15:45:00Z","v":250,"vw":26.4555},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-07T16:00:00Z","v":800,"vw":26.57},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-07T16:45:00Z","v":800,"vw":26.5},{"c":26.5859,"h":26.5859,"l":26.5859,"n":1,"o":26.5859,"t":"2026-10-07T17:00:00Z","v":529,"vw":26.5859},{"c":26.6195,"h":26.6294,"l":26.6195,"n":4,"o":26.6294,"t":"2026-10-07T17:15:00Z","v":1000,"vw":26.621584},{"c":26.415,"h":26.46,"l":26.415,"n":18,"o":26.46,"t":"2026-10-07T17:30:00Z","v":1335,"vw":26.454878},{"c":26.435,"h":26.435,"l":26.41,"n":3,"o":26.41,"t":"2026-10-07T17:45:00Z","v":414,"vw":26.428116},{"c":26.471,"h":26.471,"l":26.471,"n":1,"o":26.471,"t":"2026-10-07T18:15:00Z","v":172,"vw":26.471},{"c":26.45,"h":26.451,"l":26.45,"n":13,"o":26.451,"t":"2026-10-07T19:00:00Z","v":1223,"vw":26.450361},{"c":26.5,"h":26.5,"l":26.4999,"n":13,"o":26.4999,"t":"2026-10-07T19:45:00Z","v":1780,"vw":26.499982},{"c":26.46,"h":26.46,"l":26.46,"n":6,"o":26.46,"t":"2026-10-07T20:00:00Z","v":175,"vw":26.46},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-08T08:15:00Z","v":100,"vw":26.46},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-08T09:30:00Z","v":400,"vw":26.74},{"c":26,"h":26,"l":26,"n":21,"o":26,"t":"2026-10-08T10:45:00Z","v":404,"vw":26},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-08T11:30:00Z","v":100,"vw":26.69},{"c":26.13,"h":26.2791,"l":26.13,"n":33,"o":26.16,"t":"2026-10-08T13:30:00Z","v":4664,"vw":26.166846},{"c":26.2681,"h":26.2681,"l":26.15,"n":11,"o":26.15,"t":"2026-10-08T13:45:00Z","v":620,"vw":26.220039},{"c":26.26,"h":26.26,"l":26.26,"n":4,"o":26.26,"t":"2026-10-08T14:00:00Z","v":103,"vw":26.26},{"c":26.4,"h":26.4,"l":26.29,"n":8,"o":26.29,"t":"2026-10-08T14:15:00Z","v":286,"vw":26.345},{"c":26.33,"h":26.423,"l":26.33,"n":4,"o":26.423,"t":"2026-10-08T14:30:00Z","v":481,"vw":26.358098},{"c":26.23,"h":26.3,"l":26.23,"n":7,"o":26.3,"t":"2026-10-08T15:00:00Z","v":1255,"vw":26.241667},{"c":25.8889,"h":25.8889,"l":25.8889,"n":2,"o":25.8889,"t":"2026-10-08T15:30:00Z","v":151,"vw":25.8889},{"c":25.87,"h":25.87,"l":25.87,"n":3,"o":25.87,"t":"2026-10-08T15:45:00Z","v":172,"vw":25.87},{"c":25.6657,"h":25.6657,"l":25.6657,"n":1,"o":25.6657,"t":"2026-10-08T16:15:00Z","v":270,"vw":25.6657},{"c":25.8899,"h":25.8899,"l":25.765,"n":4,"o":25.765,"t":"2026-10-08T17:00:00Z","v":690,"vw":25.831361},{"c":25.7506,"h":25.85,"l":25.7,"n":6,"o":25.84,"t":"2026-10-08T17:15:00Z","v":934,"vw":25.79485},{"c":25.8283,"h":25.8283,"l":25.805,"n":6,"o":25.805,"t":"2026-10-08T17:30:00Z","v":412,"vw":25.82207},{"c":25.78,"h":25.78,"l":25.78,"n":23,"o":25.78,"t":"2026-10-08T17:45:00Z","v":298,"vw":25.78},{"c":25.74,"h":25.77,"l":25.74,"n":2,"o":25.77,"t":"2026-10-08T18:00:00Z","v":294,"vw":25.750204},{"c":25.9687,"h":25.97,"l":25.935,"n":6,"o":25.935,"t":"2026-10-08T18:30:00Z","v":641,"vw":25.950988},{"c":25.96,"h":25.96,"l":25.96,"n":4,"o":25.96,"t":"2026-10-08T18:45:00Z","v":500,"vw":25.96},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-08T19:00:00Z","v":101,"vw":26.01},{"c":26.07,"h":26.07,"l":25.971,"n":10,"o":25.971,"t":"2026-10-08T19:15:00Z","v":3004,"vw":26.0169},{"c":26.12,"h":26.135,"l":26.091,"n":7,"o":26.11,"t":"2026-10-08T19:30:00Z","v":2951,"vw":26.11382},{"c":26.14,"h":26.14,"l":26.052,"n":11,"o":26.052,"t":"2026-10-08T19:45:00Z","v":2230,"vw":26.095255},{"c":26.2,"h":26.2,"l":26.2,"n":7,"o":26.2,"t":"2026-10-08T20:00:00Z","v":206,"vw":26.2},{"c":26.37,"h":26.37,"l":26.37,"n":4,"o":26.37,"t":"2026-10-09T08:45:00Z","v":300,"vw":26.37},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-09T12:00:00Z","v":101,"vw":26.78},{"c":26.71,"h":26.8209,"l":26.71,"n":19,"o":26.81,"t":"2026-10-09T13:30:00Z","v":739,"vw":26.798294},{"c":26.7095,"h":26.7095,"l":26.7,"n":7,"o":26.7,"t":"2026-10-09T13:45:00Z","v":368,"vw":26.705212},{"c":26.79,"h":26.79,"l":26.79,"n":3,"o":26.79,"t":"2026-10-09T14:00:00Z","v":127,"vw":26.79},{"c":26.87,"h":26.9,"l":26.87,"n":9,"o":26.9,"t":"2026-10-09T14:15:00Z","v":1107,"vw":26.885213},{"c":26.82,"h":26.83,"l":26.82,"n":5,"o":26.83,"t":"2026-10-09T15:00:00Z","v":702,"vw":26.828571},{"c":26.805,"h":26.805,"l":26.75,"n":3,"o":26.75,"t":"2026-10-09T18:00:00Z","v":902,"vw":26.774435},{"c":26.65,"h":26.68,"l":26.65,"n":4,"o":26.68,"t":"2026-10-09T18:30:00Z","v":501,"vw":26.662024},{"c":26.69,"h":26.7,"l":26.65,"n":6,"o":26.65,"t":"2026-10-09T19:45:00Z","v":852,"vw":26.680635},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-10-09T20:00:00Z","v":141,"vw":26.71},{"c":26.61,"h":26.67,"l":26.52,"n":35,"o":26.61,"t":"2026-10-12T13:30:00Z","v":2592,"vw":26.575438},{"c":26.66,"h":26.66,"l":26.625,"n":4,"o":26.625,"t":"2026-10-12T13:45:00Z","v":6002,"vw":26.654167},{"c":26.67,"h":26.67,"l":26.67,"n":5,"o":26.67,"t":"2026-10-12T14:15:00Z","v":203,"vw":26.67},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-12T14:30:00Z","v":200,"vw":26.72},{"c":26.52,"h":26.52,"l":26.49,"n":3,"o":26.49,"t":"2026-10-12T14:45:00Z","v":251,"vw":26.502},{"c":26.6,"h":26.6,"l":26.5784,"n":5,"o":26.5991,"t":"2026-10-12T15:30:00Z","v":365,"vw":26.592059},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-12T15:45:00Z","v":188,"vw":26.6},{"c":26.65,"h":26.65,"l":26.58,"n":3,"o":26.58,"t":"2026-10-12T16:00:00Z","v":326,"vw":26.607055},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-12T16:15:00Z","v":519,"vw":26.65},{"c":26.65,"h":26.65,"l":26.6,"n":3,"o":26.61,"t":"2026-10-12T16:30:00Z","v":404,"vw":26.618069},{"c":26.5588,"h":26.5588,"l":26.5588,"n":1,"o":26.5588,"t":"2026-10-12T17:00:00Z","v":119,"vw":26.5588},{"c":26.51,"h":26.55,"l":26.49,"n":13,"o":26.55,"t":"2026-10-12T17:15:00Z","v":2078,"vw":26.530762},{"c":26.49,"h":26.49,"l":26.46,"n":9,"o":26.46,"t":"2026-10-12T17:30:00Z","v":612,"vw":26.473609},{"c":26.51,"h":26.51,"l":26.51,"n":2,"o":26.51,"t":"2026-10-12T17:45:00Z","v":200,"vw":26.51},{"c":26.51,"h":26.521,"l":26.51,"n":3,"o":26.521,"t":"2026-10-12T18:00:00Z","v":356,"vw":26.514958},{"c":26.48,"h":26.48,"l":26.47,"n":3,"o":26.47,"t":"2026-10-12T19:00:00Z","v":350,"vw":26.474286},{"c":26.45,"h":26.45,"l":26.42,"n":9,"o":26.42,"t":"2026-10-12T19:15:00Z","v":530,"vw":26.430275},{"c":26.6,"h":26.605,"l":26.6,"n":2,"o":26.605,"t":"2026-10-12T19:45:00Z","v":300,"vw":26.601667},{"c":26.6,"h":26.6,"l":26.6,"n":6,"o":26.6,"t":"2026-10-12T20:00:00Z","v":309,"vw":26.6},{"c":27.055,"h":27.07,"l":27.055,"n":4,"o":27.07,"t":"2026-10-13T13:15:00Z","v":206,"vw":27.0625},{"c":26.8482,"h":26.8482,"l":26.8482,"n":3,"o":26.8482,"t":"2026-10-13T13:45:00Z","v":102,"vw":26.8482},{"c":26.94,"h":26.94,"l":26.94,"n":10,"o":26.94,"t":"2026-10-13T14:00:00Z","v":496,"vw":26.94},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-10-13T14:15:00Z","v":100,"vw":26.89},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-13T16:00:00Z","v":210,"vw":26.8},{"c":26.63,"h":26.63,"l":26.63,"n":14,"o":26.63,"t":"2026-10-13T17:45:00Z","v":246,"vw":26.63},{"c":26.5901,"h":26.5901,"l":26.59,"n":5,"o":26.59,"t":"2026-10-13T18:00:00Z","v":629,"vw":26.590042},{"c":26.77,"h":26.77,"l":26.77,"n":3,"o":26.77,"t":"2026-10-13T19:15:00Z","v":1402,"vw":26.77},{"c":26.72,"h":26.72,"l":26.705,"n":3,"o":26.705,"t":"2026-10-13T19:45:00Z","v":379,"vw":26.71351},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-13T20:00:00Z","v":124,"vw":26.8},{"c":25.76,"h":25.76,"l":25.76,"n":14,"o":25.76,"t":"2026-10-14T11:15:00Z","v":180,"vw":25.76},{"c":26.11,"h":26.24,"l":26.11,"n":25,"o":26.24,"t":"2026-10-14T13:30:00Z","v":2756,"vw":26.141758},{"c":25.805,"h":25.86,"l":25.805,"n":7,"o":25.86,"t":"2026-10-14T14:15:00Z","v":495,"vw":25.819523},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-14T14:30:00Z","v":340,"vw":25.845},{"c":25.84,"h":25.84,"l":25.84,"n":4,"o":25.84,"t":"2026-10-14T14:45:00Z","v":107,"vw":25.84},{"c":25.68,"h":25.68,"l":25.66,"n":9,"o":25.6799,"t":"2026-10-14T15:00:00Z","v":411,"vw":25.674975},{"c":25.675,"h":25.675,"l":25.675,"n":3,"o":25.675,"t":"2026-10-14T16:30:00Z","v":138,"vw":25.675},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-14T16:45:00Z","v":117,"vw":25.7},{"c":25.665,"h":25.68,"l":25.665,"n":5,"o":25.68,"t":"2026-10-14T17:30:00Z","v":1172,"vw":25.666364},{"c":25.5968,"h":25.6542,"l":25.5968,"n":8,"o":25.65,"t":"2026-10-14T17:45:00Z","v":1819,"vw":25.635285},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-14T18:00:00Z","v":200,"vw":25.61},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-14T18:15:00Z","v":126,"vw":25.63},{"c":25.68,"h":25.68,"l":25.63,"n":7,"o":25.63,"t":"2026-10-14T18:30:00Z","v":3673,"vw":25.652368},{"c":25.66,"h":25.68,"l":25.66,"n":2,"o":25.68,"t":"2026-10-14T18:45:00Z","v":248,"vw":25.668065},{"c":25.69,"h":25.69,"l":25.62,"n":10,"o":25.65,"t":"2026-10-14T19:00:00Z","v":674,"vw":25.653562},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-14T19:15:00Z","v":158,"vw":25.86},{"c":25.8052,"h":25.8052,"l":25.8052,"n":1,"o":25.8052,"t":"2026-10-14T19:30:00Z","v":100,"vw":25.8052},{"c":25.7699,"h":25.7699,"l":25.7699,"n":2,"o":25.7699,"t":"2026-10-14T19:45:00Z","v":312,"vw":25.7699},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-14T21:00:00Z","v":495,"vw":25.74},{"c":25.71,"h":25.71,"l":25.71,"n":5,"o":25.71,"t":"2026-10-15T10:00:00Z","v":407,"vw":25.71},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-15T11:00:00Z","v":350,"vw":25.6},{"c":25.78,"h":25.78,"l":25.59,"n":23,"o":25.59,"t":"2026-10-15T13:30:00Z","v":802,"vw":25.678286},{"c":25.485,"h":25.7691,"l":25.485,"n":4,"o":25.7691,"t":"2026-10-15T13:45:00Z","v":441,"vw":25.55107},{"c":25.91,"h":25.91,"l":25.635,"n":7,"o":25.635,"t":"2026-10-15T14:00:00Z","v":1287,"vw":25.678171},{"c":25.95,"h":25.97,"l":25.85,"n":12,"o":25.85,"t":"2026-10-15T14:15:00Z","v":2021,"vw":25.959402},{"c":26.05,"h":26.05,"l":25.91,"n":11,"o":25.91,"t":"2026-10-15T14:30:00Z","v":4785,"vw":25.990217},{"c":26.31,"h":26.31,"l":26.2515,"n":11,"o":26.2515,"t":"2026-10-15T15:30:00Z","v":1192,"vw":26.300577},{"c":26.2992,"h":26.3,"l":26.2992,"n":8,"o":26.3,"t":"2026-10-15T15:45:00Z","v":1008,"vw":26.29968},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-15T16:00:00Z","v":100,"vw":26.25},{"c":26.135,"h":26.135,"l":26.135,"n":1,"o":26.135,"t":"2026-10-15T16:30:00Z","v":300,"vw":26.135},{"c":26.2201,"h":26.28,"l":26.2201,"n":3,"o":26.28,"t":"2026-10-15T18:00:00Z","v":300,"vw":26.260033},{"c":26.36,"h":26.36,"l":26.3201,"n":10,"o":26.3201,"t":"2026-10-15T19:00:00Z","v":737,"vw":26.334216},{"c":26.43,"h":26.43,"l":26.42,"n":73,"o":26.43,"t":"2026-10-15T19:15:00Z","v":3720,"vw":26.427561},{"c":26.45,"h":26.47,"l":26.45,"n":28,"o":26.45,"t":"2026-10-15T19:45:00Z","v":2727,"vw":26.452633},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-10-15T20:00:00Z","v":360,"vw":26.45},{"c":25.98,"h":25.98,"l":25.98,"n":3,"o":25.98,"t":"2026-10-16T08:00:00Z","v":193,"vw":25.98},{"c":26.0801,"h":26.16,"l":26.08,"n":17,"o":26.16,"t":"2026-10-16T13:30:00Z","v":1194,"vw":26.097412},{"c":26.21,"h":26.21,"l":26.21,"n":9,"o":26.21,"t":"2026-10-16T14:00:00Z","v":1152,"vw":26.21},{"c":26.42,"h":26.42,"l":26.42,"n":4,"o":26.42,"t":"2026-10-16T14:15:00Z","v":567,"vw":26.42},{"c":26.48,"h":26.49,"l":26.45,"n":81,"o":26.45,"t":"2026-10-16T14:30:00Z","v":8728,"vw":26.479529},{"c":26.1201,"h":26.1602,"l":26.12,"n":10,"o":26.1602,"t":"2026-10-16T15:45:00Z","v":1550,"vw":26.132952},{"c":26.055,"h":26.055,"l":25.96,"n":9,"o":25.96,"t":"2026-10-16T16:00:00Z","v":1264,"vw":26.001318},{"c":26.0701,"h":26.074,"l":26.07,"n":12,"o":26.074,"t":"2026-10-16T16:15:00Z","v":1800,"vw":26.070272},{"c":26.0634,"h":26.0634,"l":26.0634,"n":1,"o":26.0634,"t":"2026-10-16T16:30:00Z","v":200,"vw":26.0634},{"c":25.97,"h":25.97,"l":25.97,"n":2,"o":25.97,"t":"2026-10-16T16:45:00Z","v":250,"vw":25.97},{"c":26.05,"h":26.05,"l":26.05,"n":7,"o":26.05,"t":"2026-10-16T17:30:00Z","v":150,"vw":26.05},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-16T18:15:00Z","v":100,"vw":25.98},{"c":25.81,"h":25.81,"l":25.81,"n":9,"o":25.81,"t":"2026-10-16T18:30:00Z","v":1148,"vw":25.81},{"c":25.8301,"h":25.9,"l":25.83,"n":8,"o":25.9,"t":"2026-10-16T18:45:00Z","v":1036,"vw":25.849615},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-16T19:00:00Z","v":100,"vw":25.88},{"c":26.06,"h":26.06,"l":26.06,"n":3,"o":26.06,"t":"2026-10-16T19:45:00Z","v":415,"vw":26.06},{"c":26.12,"h":26.12,"l":26.12,"n":5,"o":26.12,"t":"2026-10-16T20:00:00Z","v":124,"vw":26.12},{"c":26.36,"h":26.36,"l":26.36,"n":7,"o":26.36,"t":"2026-10-19T13:15:00Z","v":1000,"vw":26.36},{"c":26.305,"h":26.32,"l":26.305,"n":10,"o":26.32,"t":"2026-10-19T13:30:00Z","v":683,"vw":26.312166},{"c":26.155,"h":26.155,"l":26.155,"n":3,"o":26.155,"t":"2026-10-19T13:45:00Z","v":152,"vw":26.155},{"c":26.02,"h":26.04,"l":25.95,"n":12,"o":25.95,"t":"2026-10-19T14:00:00Z","v":2264,"vw":25.958572},{"c":26.07,"h":26.11,"l":26.06,"n":21,"o":26.11,"t":"2026-10-19T14:15:00Z","v":2421,"vw":26.091506},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-10-19T14:30:00Z","v":100,"vw":26.03},{"c":26.1101,"h":26.1101,"l":26.07,"n":3,"o":26.07,"t":"2026-10-19T14:45:00Z","v":201,"vw":26.09005},{"c":26.13,"h":26.13,"l":26.13,"n":5,"o":26.13,"t":"2026-10-19T15:00:00Z","v":231,"vw":26.13},{"c":26.2258,"h":26.24,"l":26.09,"n":9,"o":26.09,"t":"2026-10-19T15:15:00Z","v":666,"vw":26.151944},{"c":26.13,"h":26.16,"l":26.13,"n":62,"o":26.15,"t":"2026-10-19T15:30:00Z","v":5547,"vw":26.132501},{"c":25.97,"h":25.9701,"l":25.9628,"n":32,"o":25.97,"t":"2026-10-19T16:00:00Z","v":9149,"vw":25.969361},{"c":25.96,"h":26.01,"l":25.96,"n":12,"o":26.01,"t":"2026-10-19T17:00:00Z","v":896,"vw":25.997676},{"c":25.96,"h":26.01,"l":25.94,"n":17,"o":26,"t":"2026-10-19T17:15:00Z","v":1956,"vw":25.972783},{"c":26.06,"h":26.06,"l":26.031,"n":7,"o":26.04,"t":"2026-10-19T18:45:00Z","v":1500,"vw":26.043667},{"c":26.005,"h":26.04,"l":25.99,"n":20,"o":26.04,"t":"2026-10-19T19:15:00Z","v":2541,"vw":26.000164},{"c":26.01,"h":26.01,"l":26.01,"n":5,"o":26.01,"t":"2026-10-19T20:00:00Z","v":123,"vw":26.01},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-19T21:30:00Z","v":103,"vw":25.92},{"c":25.65,"h":25.65,"l":25.65,"n":9,"o":25.65,"t":"2026-10-20T13:30:00Z","v":169,"vw":25.65},{"c":25.9021,"h":25.9021,"l":25.87,"n":7,"o":25.87,"t":"2026-10-20T13:45:00Z","v":304,"vw":25.883184},{"c":26.31,"h":26.31,"l":26.31,"n":3,"o":26.31,"t":"2026-10-20T14:00:00Z","v":102,"vw":26.31},{"c":26.42,"h":26.42,"l":26.3,"n":6,"o":26.365,"t":"2026-10-20T14:15:00Z","v":3203,"vw":26.364688},{"c":26.4941,"h":26.4941,"l":26.4941,"n":3,"o":26.4941,"t":"2026-10-20T14:45:00Z","v":303,"vw":26.4941},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-10-20T15:00:00Z","v":100,"vw":26.36},{"c":26.1599,"h":26.1599,"l":26.1599,"n":3,"o":26.1599,"t":"2026-10-20T15:30:00Z","v":138,"vw":26.1599},{"c":26.14,"h":26.14,"l":26.14,"n":4,"o":26.14,"t":"2026-10-20T16:30:00Z","v":123,"vw":26.14},{"c":26.165,"h":26.165,"l":26.165,"n":1,"o":26.165,"t":"2026-10-20T16:45:00Z","v":200,"vw":26.165},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-10-20T17:00:00Z","v":100,"vw":26.14},{"c":26.1899,"h":26.1899,"l":26.13,"n":2,"o":26.13,"t":"2026-10-20T17:45:00Z","v":2218,"vw":26.159113},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-20T18:15:00Z","v":108,"vw":26.13},{"c":26.125,"h":26.15,"l":26.09,"n":290,"o":26.11,"t":"2026-10-20T18:30:00Z","v":24510,"vw":26.120869},{"c":26.03,"h":26.07,"l":26.03,"n":11,"o":26.065,"t":"2026-10-20T19:00:00Z","v":425,"vw":26.04875},{"c":26.04,"h":26.04,"l":26.04,"n":1,"o":26.04,"t":"2026-10-20T19:15:00Z","v":100,"vw":26.04},{"c":26.02,"h":26.1281,"l":26.02,"n":12,"o":26.0851,"t":"2026-10-20T19:45:00Z","v":955,"vw":26.073703},{"c":26.425,"h":26.425,"l":26.425,"n":1,"o":26.425,"t":"2026-10-21T13:30:00Z","v":300,"vw":26.425},{"c":26.56,"h":26.56,"l":26.56,"n":2,"o":26.56,"t":"2026-10-21T13:45:00Z","v":113,"vw":26.56},{"c":26.45,"h":26.45,"l":26.45,"n":5,"o":26.45,"t":"2026-10-21T14:00:00Z","v":686,"vw":26.45},{"c":26.5201,"h":26.61,"l":26.52,"n":12,"o":26.61,"t":"2026-10-21T14:15:00Z","v":3671,"vw":26.539951},{"c":26.5301,"h":26.5301,"l":26.53,"n":2,"o":26.53,"t":"2026-10-21T14:30:00Z","v":300,"vw":26.53005},{"c":26.72,"h":26.72,"l":26.72,"n":4,"o":26.72,"t":"2026-10-21T14:45:00Z","v":378,"vw":26.72},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-21T15:00:00Z","v":100,"vw":26.84},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-21T15:15:00Z","v":102,"vw":26.72},{"c":26.7899,"h":26.7899,"l":26.7,"n":6,"o":26.7,"t":"2026-10-21T15:45:00Z","v":413,"vw":26.759933},{"c":26.7301,"h":26.77,"l":26.7301,"n":5,"o":26.77,"t":"2026-10-21T16:30:00Z","v":709,"vw":26.7358},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-10-21T16:45:00Z","v":339,"vw":26.78},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-21T17:00:00Z","v":199,"vw":26.77},{"c":26.6,"h":26.7431,"l":26.6,"n":3,"o":26.7431,"t":"2026-10-21T18:45:00Z","v":251,"vw":26.67155},{"c":26.6205,"h":26.6205,"l":26.6205,"n":1,"o":26.6205,"t":"2026-10-21T19:15:00Z","v":100,"vw":26.6205},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-21T19:30:00Z","v":100,"vw":26.74},{"c":26.73,"h":26.73,"l":26.73,"n":2,"o":26.73,"t":"2026-10-21T19:45:00Z","v":200,"vw":26.73},{"c":25.3287,"h":25.52,"l":25.3287,"n":37,"o":25.52,"t":"2026-10-22T13:30:00Z","v":871,"vw":25.391824},{"c":25.2645,"h":25.2645,"l":25.2645,"n":6,"o":25.2645,"t":"2026-10-22T13:45:00Z","v":505,"vw":25.2645},{"c":25.31,"h":25.31,"l":25.28,"n":2,"o":25.28,"t":"2026-10-22T14:15:00Z","v":225,"vw":25.293333},{"c":25.45,"h":25.45,"l":25.37,"n":31,"o":25.39,"t":"2026-10-22T14:45:00Z","v":6963,"vw":25.387168},{"c":25.3563,"h":25.3563,"l":25.3563,"n":1,"o":25.3563,"t":"2026-10-22T15:00:00Z","v":200,"vw":25.3563},{"c":25.31,"h":25.35,"l":25.27,"n":10,"o":25.35,"t":"2026-10-22T15:15:00Z","v":5421,"vw":25.288963},{"c":25.25,"h":25.2951,"l":25.25,"n":5,"o":25.2951,"t":"2026-10-22T15:45:00Z","v":1001,"vw":25.26743},{"c":25.2604,"h":25.269,"l":25.2604,"n":5,"o":25.269,"t":"2026-10-22T16:00:00Z","v":515,"vw":25.26556},{"c":25.1237,"h":25.1237,"l":25.1237,"n":4,"o":25.1237,"t":"2026-10-22T16:30:00Z","v":104,"vw":25.1237},{"c":25,"h":25,"l":24.96,"n":33,"o":25,"t":"2026-10-22T16:45:00Z","v":1488,"vw":24.980835},{"c":25.08,"h":25.08,"l":25.08,"n":5,"o":25.08,"t":"2026-10-22T17:30:00Z","v":364,"vw":25.08},{"c":25.07,"h":25.07,"l":25.07,"n":4,"o":25.07,"t":"2026-10-22T18:00:00Z","v":219,"vw":25.07},{"c":25.039,"h":25.05,"l":25,"n":16,"o":25,"t":"2026-10-22T18:30:00Z","v":806,"vw":25.011741},{"c":25.07,"h":25.0786,"l":25.0198,"n":8,"o":25.0198,"t":"2026-10-22T18:45:00Z","v":847,"vw":25.05963},{"c":24.95,"h":25.03,"l":24.95,"n":11,"o":25,"t":"2026-10-22T19:00:00Z","v":1813,"vw":25.010872}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":36.03320441559678,"iv":0.9144001977316366,"gamma":0.027264685089809663,"theta":-0.019709918273186258,"vega":0.012355505618015303,"rho":0.0017232184040982502,"breakevenPct":45.52386539317347},{"delta":0.15,"premium":0.34486850746430314,"strike":31.607012935237165,"iv":0.7038169398620409,"gamma":0.04845854234653902,"theta":-0.019790986813295518,"vega":0.01629611097374544,"rho":0.0026262225759248973,"breakevenPct":28.063653076959795},{"delta":0.2,"premium":0.4198523885079964,"strike":29.10295222984007,"iv":0.5763220424339639,"gamma":0.06905548374849754,"theta":-0.02008047790456448,"vega":0.01969916633599643,"rho":0.0035262375948513927,"breakevenPct":18.327874221835952},{"delta":0.25,"premium":0.49715793940046427,"strike":27.88631757601857,"iv":0.5094480682667324,"gamma":0.0891594151622519,"theta":-0.02026582583269412,"vega":0.022357350500051238,"rho":0.004428514319916584,"breakevenPct":13.761424911499143},{"delta":0.3,"premium":0.5500893921334923,"strike":26.828367103694873,"iv":0.42158331346841477,"gamma":0.11494326579261024,"theta":-0.01817497020262217,"vega":0.023977592371871276,"rho":0.005361834611765008,"breakevenPct":9.733292568450377},{"delta":0.35,"premium":0.7239074294795391,"strike":26.431068732618197,"iv":0.43358172427493047,"gamma":0.1157378625347636,"theta":-0.01950591974572904,"vega":0.024851648788239967,"rho":0.006216514806777484,"breakevenPct":8.837579808006964},{"delta":0.4,"premium":0.8977254668255861,"strike":26.033770361541517,"iv":0.44558013508144617,"gamma":0.11653245927691697,"theta":-0.020836869288835918,"vega":0.02572570520460866,"rho":0.007071195001789961,"breakevenPct":7.94186704756355},{"delta":0.45,"premium":1.071543504171633,"strike":25.636471990464837,"iv":0.4575785458879619,"gamma":0.11732705601907031,"theta":-0.022167818831942788,"vega":0.026599761620977352,"rho":0.007925875196802438,"breakevenPct":7.046154287120137},{"delta":0.5,"premium":1.2453615415176797,"strike":25.23917361938816,"iv":0.4695769566944775,"gamma":0.11812165276122367,"theta":-0.02349876837504966,"vega":0.027473818037346047,"rho":0.008780555391814913,"breakevenPct":6.1504415266767225}],"put":[{"delta":0.1,"premium":0.32383078134073773,"strike":18.255385422715847,"iv":0.9500032009119418,"gamma":0.029307666495664284,"theta":-0.018214392293285215,"vega":0.012164907591360215,"rho":-0.0023020892423116267,"breakevenPct":28.130041517534636},{"delta":0.15,"premium":0.3995147459265015,"strike":20.792235934824024,"iv":0.6853267186985046,"gamma":0.04945237830989997,"theta":-0.018285102313031154,"vega":0.016235875625665478,"rho":-0.0033947608702861202,"breakevenPct":18.265646537484884},{"delta":0.2,"premium":0.4961971888079054,"strike":22.077080686574202,"iv":0.581333073938267,"gamma":0.06796458673919364,"theta":-0.018794040204872187,"vega":0.019505368774260984,"rho":-0.004500521104406758,"breakevenPct":13.503472954844506},{"delta":0.25,"premium":0.6448843532903499,"strike":22.617761284692182,"iv":0.5605352430210886,"gamma":0.07770106717959437,"theta":-0.01923909381107415,"vega":0.0210767027042904,"rho":-0.005627020703025362,"breakevenPct":11.932356988369415},{"delta":0.3,"premium":0.7935715177727942,"strike":23.15844188281016,"iv":0.53973741210391,"gamma":0.0874375476199951,"theta":-0.019684147417276115,"vega":0.022648036634319812,"rho":-0.006753520301643966,"breakevenPct":10.361241021894324},{"delta":0.35,"premium":0.9422586822552386,"strike":23.69912248092814,"iv":0.5189395811867316,"gamma":0.09717402806039582,"theta":-0.020129201023478076,"vega":0.024219370564349228,"rho":-0.00788001990026257,"breakevenPct":8.790125055419232},{"delta":0.4,"premium":1.0909458467376831,"strike":24.23980307904612,"iv":0.498141750269553,"gamma":0.10691050850079657,"theta":-0.02057425462968004,"vega":0.025790704494378643,"rho":-0.009006519498881175,"breakevenPct":7.219009088944138},{"delta":0.45,"premium":1.2396330112201275,"strike":24.7804836771641,"iv":0.47734391935237447,"gamma":0.1166469889411973,"theta":-0.021019308235882002,"vega":0.02736203842440806,"rho":-0.01013301909749978,"breakevenPct":5.647893122469048},{"delta":0.5,"premium":1.443375102711586,"strike":25.24404272801972,"iv":0.4642387838948233,"gamma":0.11958722267871816,"theta":-0.020516680361544783,"vega":0.027499712407559572,"rho":-0.011294010643113611,"breakevenPct":4.606542583935332},{"delta":0.55,"premium":1.6847473294987676,"strike":25.654889071487265,"iv":0.4563916187345933,"gamma":0.11788221035332785,"theta":-0.01936631059983566,"vega":0.026657477403451108,"rho":-0.012478577492565935,"breakevenPct":3.9272876072605363},{"delta":0.6,"premium":1.9261195562859488,"strike":26.06573541495481,"iv":0.4485444535743632,"gamma":0.11617719802793755,"theta":-0.01821594083812654,"vega":0.025815242399342648,"rho":-0.013663144342018256,"breakevenPct":3.2480326305857417},{"delta":0.65,"premium":2.1674917830731304,"strike":26.47658175842235,"iv":0.44069728841413314,"gamma":0.11447218570254725,"theta":-0.01706557107641742,"vega":0.024973007395234184,"rho":-0.01484771119147058,"breakevenPct":2.568777653910946},{"delta":0.7,"premium":2.408864009860312,"strike":26.887428101889892,"iv":0.43285012325390304,"gamma":0.11276717337715694,"theta":-0.015915201314708298,"vega":0.02413077239112572,"rho":-0.0160322780409229,"breakevenPct":1.889522677236152},{"delta":0.75,"premium":3.0683813443072703,"strike":27.6639231824417,"iv":0.4398787379972565,"gamma":0.10001742112482853,"theta":-0.013774211248285323,"vega":0.02146008230452675,"rho":-0.0175344822096695,"breakevenPct":1.420673995453186},{"delta":0.8,"premium":3.8857110196616373,"strike":28.578417924096936,"iv":0.45252162780064015,"gamma":0.08309926840420666,"theta":-0.011259350708733422,"vega":0.018099314128943757,"rho":-0.019156566027846725,"breakevenPct":1.0312348519627288},{"delta":0.85,"premium":4.7030406950160035,"strike":29.492912665752172,"iv":0.4651645176040238,"gamma":0.06618111568358483,"theta":-0.008744490169181527,"vega":0.01473854595336077,"rho":-0.020778649846023945,"breakevenPct":0.6417957084722727},{"delta":0.9,"premium":5.5203703703703715,"strike":30.40740740740741,"iv":0.4778074074074074,"gamma":0.04926296296296295,"theta":-0.006229629629629628,"vega":0.011377777777777777,"rho":-0.022400733664201165,"breakevenPct":0.2523565649818158}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":36.03320441559678,"iv":0.9144001977316366,"gamma":0.027264685089809663,"theta":-0.019709918273186258,"vega":0.012355505618015303,"rho":0.0017232184040982502,"breakevenPct":45.52386539317347},{"delta":0.15,"premium":0.34486850746430314,"strike":31.607012935237165,"iv":0.7038169398620409,"gamma":0.04845854234653902,"theta":-0.019790986813295518,"vega":0.01629611097374544,"rho":0.0026262225759248973,"breakevenPct":28.063653076959795},{"delta":0.2,"premium":0.4198523885079964,"strike":29.10295222984007,"iv":0.5763220424339639,"gamma":0.06905548374849754,"theta":-0.02008047790456448,"vega":0.01969916633599643,"rho":0.0035262375948513927,"breakevenPct":18.327874221835952},{"delta":0.25,"premium":0.49715793940046427,"strike":27.88631757601857,"iv":0.5094480682667324,"gamma":0.0891594151622519,"theta":-0.02026582583269412,"vega":0.022357350500051238,"rho":0.004428514319916584,"breakevenPct":13.761424911499143},{"delta":0.3,"premium":0.5500893921334923,"strike":26.828367103694873,"iv":0.42158331346841477,"gamma":0.11494326579261024,"theta":-0.01817497020262217,"vega":0.023977592371871276,"rho":0.005361834611765008,"breakevenPct":9.733292568450377},{"delta":0.35,"premium":0.7239074294795391,"strike":26.431068732618197,"iv":0.43358172427493047,"gamma":0.1157378625347636,"theta":-0.01950591974572904,"vega":0.024851648788239967,"rho":0.006216514806777484,"breakevenPct":8.837579808006964},{"delta":0.4,"premium":0.8977254668255861,"strike":26.033770361541517,"iv":0.44558013508144617,"gamma":0.11653245927691697,"theta":-0.020836869288835918,"vega":0.02572570520460866,"rho":0.007071195001789961,"breakevenPct":7.94186704756355},{"delta":0.45,"premium":1.071543504171633,"strike":25.636471990464837,"iv":0.4575785458879619,"gamma":0.11732705601907031,"theta":-0.022167818831942788,"vega":0.026599761620977352,"rho":0.007925875196802438,"breakevenPct":7.046154287120137},{"delta":0.5,"premium":1.2453615415176797,"strike":25.23917361938816,"iv":0.4695769566944775,"gamma":0.11812165276122367,"theta":-0.02349876837504966,"vega":0.027473818037346047,"rho":0.008780555391814913,"breakevenPct":6.1504415266767225}],"put":[{"delta":0.1,"premium":0.32383078134073773,"strike":18.255385422715847,"iv":0.9500032009119418,"gamma":0.029307666495664284,"theta":-0.018214392293285215,"vega":0.012164907591360215,"rho":-0.0023020892423116267,"breakevenPct":28.130041517534636},{"delta":0.15,"premium":0.3995147459265015,"strike":20.792235934824024,"iv":0.6853267186985046,"gamma":0.04945237830989997,"theta":-0.018285102313031154,"vega":0.016235875625665478,"rho":-0.0033947608702861202,"breakevenPct":18.265646537484884},{"delta":0.2,"premium":0.4961971888079054,"strike":22.077080686574202,"iv":0.581333073938267,"gamma":0.06796458673919364,"theta":-0.018794040204872187,"vega":0.019505368774260984,"rho":-0.004500521104406758,"breakevenPct":13.503472954844506},{"delta":0.25,"premium":0.6448843532903499,"strike":22.617761284692182,"iv":0.5605352430210886,"gamma":0.07770106717959437,"theta":-0.01923909381107415,"vega":0.0210767027042904,"rho":-0.005627020703025362,"breakevenPct":11.932356988369415},{"delta":0.3,"premium":0.7935715177727942,"strike":23.15844188281016,"iv":0.53973741210391,"gamma":0.0874375476199951,"theta":-0.019684147417276115,"vega":0.022648036634319812,"rho":-0.006753520301643966,"breakevenPct":10.361241021894324},{"delta":0.35,"premium":0.9422586822552386,"strike":23.69912248092814,"iv":0.5189395811867316,"gamma":0.09717402806039582,"theta":-0.020129201023478076,"vega":0.024219370564349228,"rho":-0.00788001990026257,"breakevenPct":8.790125055419232},{"delta":0.4,"premium":1.0909458467376831,"strike":24.23980307904612,"iv":0.498141750269553,"gamma":0.10691050850079657,"theta":-0.02057425462968004,"vega":0.025790704494378643,"rho":-0.009006519498881175,"breakevenPct":7.219009088944138},{"delta":0.45,"premium":1.2396330112201275,"strike":24.7804836771641,"iv":0.47734391935237447,"gamma":0.1166469889411973,"theta":-0.021019308235882002,"vega":0.02736203842440806,"rho":-0.01013301909749978,"breakevenPct":5.647893122469048},{"delta":0.5,"premium":1.443375102711586,"strike":25.24404272801972,"iv":0.4642387838948233,"gamma":0.11958722267871816,"theta":-0.020516680361544783,"vega":0.027499712407559572,"rho":-0.011294010643113611,"breakevenPct":4.606542583935332},{"delta":0.55,"premium":1.6847473294987676,"strike":25.654889071487265,"iv":0.4563916187345933,"gamma":0.11788221035332785,"theta":-0.01936631059983566,"vega":0.026657477403451108,"rho":-0.012478577492565935,"breakevenPct":3.9272876072605363},{"delta":0.6,"premium":1.9261195562859488,"strike":26.06573541495481,"iv":0.4485444535743632,"gamma":0.11617719802793755,"theta":-0.01821594083812654,"vega":0.025815242399342648,"rho":-0.013663144342018256,"breakevenPct":3.2480326305857417},{"delta":0.65,"premium":2.1674917830731304,"strike":26.47658175842235,"iv":0.44069728841413314,"gamma":0.11447218570254725,"theta":-0.01706557107641742,"vega":0.024973007395234184,"rho":-0.01484771119147058,"breakevenPct":2.568777653910946},{"delta":0.7,"premium":2.408864009860312,"strike":26.887428101889892,"iv":0.43285012325390304,"gamma":0.11276717337715694,"theta":-0.015915201314708298,"vega":0.02413077239112572,"rho":-0.0160322780409229,"breakevenPct":1.889522677236152},{"delta":0.75,"premium":3.0683813443072703,"strike":27.6639231824417,"iv":0.4398787379972565,"gamma":0.10001742112482853,"theta":-0.013774211248285323,"vega":0.02146008230452675,"rho":-0.0175344822096695,"breakevenPct":1.420673995453186},{"delta":0.8,"premium":3.8857110196616373,"strike":28.578417924096936,"iv":0.45252162780064015,"gamma":0.08309926840420666,"theta":-0.011259350708733422,"vega":0.018099314128943757,"rho":-0.019156566027846725,"breakevenPct":1.0312348519627288},{"delta":0.85,"premium":4.7030406950160035,"strike":29.492912665752172,"iv":0.4651645176040238,"gamma":0.06618111568358483,"theta":-0.008744490169181527,"vega":0.01473854595336077,"rho":-0.020778649846023945,"breakevenPct":0.6417957084722727},{"delta":0.9,"premium":5.5203703703703715,"strike":30.40740740740741,"iv":0.4778074074074074,"gamma":0.04926296296296295,"theta":-0.006229629629629628,"vega":0.011377777777777777,"rho":-0.022400733664201165,"breakevenPct":0.2523565649818158}]}},"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"}}