{"symbol":"COAL","url":"https://intraalpha.com/companies/COAL","capturedAt":"2026-10-22T04:41:13.689Z","state":"ready","quote":{"symbol":"COAL","last_price":23.98,"prev_close":24.3,"regular_close":23.98,"change":-0.32,"change_pct":-1.3169,"regular_change":-0.32,"regular_change_pct":-1.3169,"extended_change":0,"extended_change_pct":0,"bid":22.87,"ask":25.32,"bid_size":100,"ask_size":300,"volume":96551,"vwap":23.999878,"open":24.09,"high":24.29,"low":23.81,"close":23.98,"trade_count":583,"last_trade_at":"2026-10-22T00:00:00.062970377Z","last_quote_at":"2026-10-22T00:00:00.032322349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:41:13.169271252-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":53500000,"net_expense_ratio":0.0085,"portfolio_turnover":0.23,"dividend_yield":0.0264,"inception_date":"2024-01-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:41:13.274042+00:00"},"optionObservedAt":"2026-10-21T19:57:01.723Z","bars":[{"c":24.555,"h":24.555,"l":24.55,"n":2,"o":24.55,"t":"2026-10-15T08:55:00Z","v":2000,"vw":24.5505},{"c":24.27,"h":24.27,"l":24.21,"n":7,"o":24.21,"t":"2026-10-15T13:30:00Z","v":3590,"vw":24.218487},{"c":24.435,"h":24.435,"l":24.4,"n":5,"o":24.4,"t":"2026-10-15T13:40:00Z","v":600,"vw":24.410733},{"c":24.12,"h":24.15,"l":24.12,"n":8,"o":24.15,"t":"2026-10-15T13:45:00Z","v":611,"vw":24.130135},{"c":24.3419,"h":24.3419,"l":24.03,"n":3,"o":24.03,"t":"2026-10-15T13:50:00Z","v":4945,"vw":24.32753},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-15T14:00:00Z","v":301,"vw":24.3},{"c":24.335,"h":24.335,"l":24.3124,"n":3,"o":24.3124,"t":"2026-10-15T14:05:00Z","v":285,"vw":24.320386},{"c":24.36,"h":24.36,"l":24.31,"n":9,"o":24.31,"t":"2026-10-15T14:30:00Z","v":2551,"vw":24.314854},{"c":24.36,"h":24.36,"l":24.1705,"n":4,"o":24.1705,"t":"2026-10-15T14:35:00Z","v":350,"vw":24.26525},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-15T14:50:00Z","v":136,"vw":24.43},{"c":24.41,"h":24.475,"l":24.41,"n":6,"o":24.47,"t":"2026-10-15T15:10:00Z","v":374,"vw":24.451667},{"c":24.475,"h":24.55,"l":24.46,"n":6,"o":24.55,"t":"2026-10-15T15:15:00Z","v":7575,"vw":24.542816},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-10-15T15:20:00Z","v":111,"vw":24.4},{"c":24.4,"h":24.41,"l":24.35,"n":6,"o":24.41,"t":"2026-10-15T15:25:00Z","v":800,"vw":24.38375},{"c":24.365,"h":24.365,"l":24.365,"n":1,"o":24.365,"t":"2026-10-15T15:30:00Z","v":300,"vw":24.365},{"c":24.3625,"h":24.365,"l":24.26,"n":18,"o":24.26,"t":"2026-10-15T15:50:00Z","v":5390,"vw":24.35399},{"c":24.34,"h":24.34,"l":24.34,"n":3,"o":24.34,"t":"2026-10-15T15:55:00Z","v":264,"vw":24.34},{"c":24.49,"h":24.49,"l":24.24,"n":9,"o":24.25,"t":"2026-10-15T16:00:00Z","v":1872,"vw":24.397983},{"c":24.27,"h":24.27,"l":24.27,"n":9,"o":24.27,"t":"2026-10-15T16:45:00Z","v":450,"vw":24.27},{"c":24.33,"h":24.33,"l":24.33,"n":3,"o":24.33,"t":"2026-10-15T16:50:00Z","v":160,"vw":24.33},{"c":24.3702,"h":24.3702,"l":24.2875,"n":13,"o":24.2875,"t":"2026-10-15T17:05:00Z","v":570,"vw":24.342633},{"c":24.23,"h":24.31,"l":24.21,"n":12,"o":24.31,"t":"2026-10-15T17:10:00Z","v":1159,"vw":24.238889},{"c":24.325,"h":24.325,"l":24.325,"n":1,"o":24.325,"t":"2026-10-15T17:15:00Z","v":100,"vw":24.325},{"c":24.26,"h":24.26,"l":24.26,"n":9,"o":24.26,"t":"2026-10-15T17:30:00Z","v":281,"vw":24.26},{"c":24.35,"h":24.35,"l":24.35,"n":5,"o":24.35,"t":"2026-10-15T18:00:00Z","v":405,"vw":24.35},{"c":24.35,"h":24.35,"l":24.35,"n":6,"o":24.35,"t":"2026-10-15T18:20:00Z","v":225,"vw":24.35},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-15T18:45:00Z","v":100,"vw":24.32},{"c":24.33,"h":24.42,"l":24.33,"n":2,"o":24.42,"t":"2026-10-15T18:55:00Z","v":200,"vw":24.375},{"c":24.33,"h":24.33,"l":24.33,"n":4,"o":24.33,"t":"2026-10-15T19:00:00Z","v":400,"vw":24.33},{"c":24.336,"h":24.336,"l":24.336,"n":2,"o":24.336,"t":"2026-10-15T19:15:00Z","v":165,"vw":24.336},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-15T19:35:00Z","v":100,"vw":24.42},{"c":24.25,"h":24.32,"l":24.25,"n":10,"o":24.31,"t":"2026-10-15T19:55:00Z","v":924,"vw":24.273778},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-15T20:00:00Z","v":176,"vw":24.3},{"c":24.42,"h":24.42,"l":24.42,"n":6,"o":24.42,"t":"2026-10-16T13:30:00Z","v":1652,"vw":24.42},{"c":24.55,"h":24.55,"l":24.55,"n":7,"o":24.55,"t":"2026-10-16T13:35:00Z","v":300,"vw":24.55},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-16T13:40:00Z","v":2000,"vw":24.55},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-16T13:45:00Z","v":4000,"vw":24.56},{"c":24.58,"h":24.8221,"l":24.58,"n":4,"o":24.71,"t":"2026-10-16T14:00:00Z","v":1125,"vw":24.775271},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-16T14:20:00Z","v":3155,"vw":24.75},{"c":24.84,"h":24.84,"l":24.82,"n":19,"o":24.83,"t":"2026-10-16T14:25:00Z","v":910,"vw":24.83375},{"c":24.76,"h":24.87,"l":24.76,"n":7,"o":24.76,"t":"2026-10-16T14:35:00Z","v":5010,"vw":24.7974},{"c":24.7231,"h":24.7231,"l":24.7231,"n":1,"o":24.7231,"t":"2026-10-16T14:40:00Z","v":500,"vw":24.7231},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-16T14:45:00Z","v":100,"vw":24.86},{"c":24.86,"h":24.86,"l":24.84,"n":28,"o":24.84,"t":"2026-10-16T15:05:00Z","v":7101,"vw":24.850278},{"c":24.78,"h":24.78,"l":24.78,"n":2,"o":24.78,"t":"2026-10-16T15:15:00Z","v":200,"vw":24.78},{"c":24.79,"h":24.79,"l":24.79,"n":7,"o":24.79,"t":"2026-10-16T15:20:00Z","v":432,"vw":24.79},{"c":24.85,"h":24.85,"l":24.84,"n":8,"o":24.85,"t":"2026-10-16T15:30:00Z","v":609,"vw":24.845332},{"c":24.74,"h":24.74,"l":24.74,"n":15,"o":24.74,"t":"2026-10-16T15:45:00Z","v":560,"vw":24.74},{"c":24.702,"h":24.702,"l":24.702,"n":2,"o":24.702,"t":"2026-10-16T16:40:00Z","v":101,"vw":24.702},{"c":24.655,"h":24.655,"l":24.655,"n":1,"o":24.655,"t":"2026-10-16T17:00:00Z","v":100,"vw":24.655},{"c":24.585,"h":24.585,"l":24.57,"n":8,"o":24.58,"t":"2026-10-16T17:05:00Z","v":1233,"vw":24.572273},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-16T17:15:00Z","v":107,"vw":24.57},{"c":24.51,"h":24.51,"l":24.4901,"n":2,"o":24.4901,"t":"2026-10-16T17:20:00Z","v":1200,"vw":24.493417},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-16T17:25:00Z","v":709,"vw":24.59},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-16T18:00:00Z","v":100,"vw":24.53},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-16T18:15:00Z","v":104,"vw":24.61},{"c":24.55,"h":24.55,"l":24.55,"n":4,"o":24.55,"t":"2026-10-16T18:25:00Z","v":153,"vw":24.55},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-16T19:25:00Z","v":410,"vw":24.43},{"c":24.5,"h":24.53,"l":24.5,"n":5,"o":24.52,"t":"2026-10-16T19:30:00Z","v":515,"vw":24.522157},{"c":24.505,"h":24.505,"l":24.505,"n":2,"o":24.505,"t":"2026-10-16T19:50:00Z","v":5024,"vw":24.505},{"c":24.53,"h":24.53,"l":24.52,"n":16,"o":24.52,"t":"2026-10-16T19:55:00Z","v":791,"vw":24.526289},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-16T20:00:00Z","v":461,"vw":24.54},{"c":24.98,"h":24.98,"l":24.98,"n":11,"o":24.98,"t":"2026-10-19T13:30:00Z","v":923,"vw":24.98},{"c":24.75,"h":24.8051,"l":24.71,"n":5,"o":24.8051,"t":"2026-10-19T13:35:00Z","v":5289,"vw":24.758269},{"c":24.895,"h":24.94,"l":24.825,"n":7,"o":24.94,"t":"2026-10-19T13:40:00Z","v":951,"vw":24.86866},{"c":24.745,"h":24.745,"l":24.745,"n":1,"o":24.745,"t":"2026-10-19T14:05:00Z","v":200,"vw":24.745},{"c":24.7931,"h":24.7931,"l":24.7931,"n":1,"o":24.7931,"t":"2026-10-19T14:10:00Z","v":1000,"vw":24.7931},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-19T14:15:00Z","v":100,"vw":24.74},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-19T14:30:00Z","v":197,"vw":24.69},{"c":24.4796,"h":24.63,"l":24.472,"n":13,"o":24.63,"t":"2026-10-19T14:35:00Z","v":1787,"vw":24.487093},{"c":24.52,"h":24.63,"l":24.48,"n":23,"o":24.5317,"t":"2026-10-19T14:40:00Z","v":10860,"vw":24.519639},{"c":24.79,"h":24.79,"l":24.5,"n":32,"o":24.59,"t":"2026-10-19T14:45:00Z","v":15029,"vw":24.509083},{"c":24.655,"h":24.655,"l":24.655,"n":4,"o":24.655,"t":"2026-10-19T15:00:00Z","v":837,"vw":24.655},{"c":24.48,"h":24.56,"l":24.48,"n":5,"o":24.48,"t":"2026-10-19T15:25:00Z","v":1602,"vw":24.54},{"c":24.4701,"h":24.68,"l":24.4701,"n":3,"o":24.68,"t":"2026-10-19T15:30:00Z","v":1142,"vw":24.489182},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-19T15:50:00Z","v":330,"vw":24.47},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-19T15:55:00Z","v":300,"vw":24.66},{"c":24.6259,"h":24.6259,"l":24.5825,"n":4,"o":24.5825,"t":"2026-10-19T17:35:00Z","v":1610,"vw":24.598927},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-19T18:00:00Z","v":100,"vw":24.48},{"c":24.5698,"h":24.5698,"l":24.5698,"n":2,"o":24.5698,"t":"2026-10-19T18:25:00Z","v":165,"vw":24.5698},{"c":24.6068,"h":24.6068,"l":24.55,"n":13,"o":24.6068,"t":"2026-10-19T19:15:00Z","v":6185,"vw":24.604627},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-19T19:20:00Z","v":200,"vw":24.6},{"c":24.5,"h":24.57,"l":24.5,"n":14,"o":24.57,"t":"2026-10-19T19:50:00Z","v":1149,"vw":24.516},{"c":24.34,"h":24.6469,"l":24.335,"n":26,"o":24.425,"t":"2026-10-19T19:55:00Z","v":6752,"vw":24.350368},{"c":24.7,"h":24.7,"l":24.7,"n":4,"o":24.7,"t":"2026-10-19T20:00:00Z","v":301,"vw":24.7},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-19T23:00:00Z","v":368,"vw":24.4},{"c":23.92,"h":24.49,"l":23.92,"n":56,"o":24.49,"t":"2026-10-20T13:30:00Z","v":6755,"vw":24.037584},{"c":24.19,"h":24.31,"l":24.19,"n":10,"o":24.31,"t":"2026-10-20T13:35:00Z","v":524,"vw":24.286},{"c":24.19,"h":24.19,"l":24.19,"n":3,"o":24.19,"t":"2026-10-20T13:40:00Z","v":197,"vw":24.19},{"c":24.2944,"h":24.2944,"l":24.2944,"n":1,"o":24.2944,"t":"2026-10-20T14:10:00Z","v":100,"vw":24.2944},{"c":24.48,"h":24.49,"l":24.28,"n":9,"o":24.28,"t":"2026-10-20T14:40:00Z","v":4797,"vw":24.338085},{"c":24.15,"h":24.26,"l":24.15,"n":4,"o":24.26,"t":"2026-10-20T14:50:00Z","v":450,"vw":24.212857},{"c":24.2771,"h":24.2771,"l":24.2771,"n":1,"o":24.2771,"t":"2026-10-20T15:05:00Z","v":207,"vw":24.2771},{"c":24.2,"h":24.2,"l":24.2,"n":6,"o":24.2,"t":"2026-10-20T15:10:00Z","v":143,"vw":24.2},{"c":24.11,"h":24.11,"l":24.11,"n":3,"o":24.11,"t":"2026-10-20T15:15:00Z","v":104,"vw":24.11},{"c":24.4099,"h":24.4099,"l":24.4099,"n":4,"o":24.4099,"t":"2026-10-20T15:20:00Z","v":295,"vw":24.4099},{"c":24.3708,"h":24.3708,"l":24.3708,"n":1,"o":24.3708,"t":"2026-10-20T16:00:00Z","v":689,"vw":24.3708},{"c":24.4,"h":24.41,"l":24.1,"n":5,"o":24.41,"t":"2026-10-20T16:35:00Z","v":2374,"vw":24.257199},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-20T16:40:00Z","v":2450,"vw":24.1},{"c":24.1001,"h":24.37,"l":24.1001,"n":5,"o":24.37,"t":"2026-10-20T17:00:00Z","v":2099,"vw":24.242153},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-20T17:20:00Z","v":651,"vw":24.24},{"c":24.23,"h":24.23,"l":24.23,"n":2,"o":24.23,"t":"2026-10-20T17:25:00Z","v":231,"vw":24.23},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-20T17:35:00Z","v":150,"vw":24.1},{"c":24.1098,"h":24.22,"l":24.1098,"n":12,"o":24.21,"t":"2026-10-20T17:55:00Z","v":933,"vw":24.154455},{"c":24.1,"h":24.1196,"l":24.1,"n":6,"o":24.114,"t":"2026-10-20T18:30:00Z","v":800,"vw":24.104236},{"c":24.21,"h":24.2982,"l":24.21,"n":6,"o":24.2982,"t":"2026-10-20T18:35:00Z","v":551,"vw":24.277457},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-20T18:40:00Z","v":200,"vw":24.2},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-20T18:45:00Z","v":200,"vw":24.21},{"c":24.2,"h":24.2,"l":24.2,"n":11,"o":24.2,"t":"2026-10-20T19:55:00Z","v":268,"vw":24.2},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-10-20T20:00:00Z","v":117,"vw":24.3},{"c":24.09,"h":24.09,"l":24.09,"n":5,"o":24.09,"t":"2026-10-21T13:30:00Z","v":2274,"vw":24.09},{"c":24,"h":24.02,"l":24,"n":8,"o":24.02,"t":"2026-10-21T13:40:00Z","v":822,"vw":24.01},{"c":24.03,"h":24.03,"l":23.95,"n":6,"o":23.95,"t":"2026-10-21T13:45:00Z","v":681,"vw":23.994461},{"c":23.9568,"h":24.18,"l":23.9568,"n":12,"o":24.16,"t":"2026-10-21T13:55:00Z","v":1067,"vw":24.065962},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-21T14:00:00Z","v":5000,"vw":24.1},{"c":24.15,"h":24.15,"l":23.8601,"n":36,"o":24.1,"t":"2026-10-21T14:05:00Z","v":25442,"vw":24.045366},{"c":23.96,"h":24.1,"l":23.96,"n":58,"o":24.045,"t":"2026-10-21T14:10:00Z","v":16176,"vw":23.998596},{"c":24.29,"h":24.29,"l":24.085,"n":6,"o":24.085,"t":"2026-10-21T14:15:00Z","v":405,"vw":24.221667},{"c":23.9401,"h":23.9401,"l":23.9401,"n":3,"o":23.9401,"t":"2026-10-21T14:25:00Z","v":134,"vw":23.9401},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-10-21T14:40:00Z","v":200,"vw":24.195},{"c":24.09,"h":24.09,"l":24.09,"n":3,"o":24.09,"t":"2026-10-21T14:45:00Z","v":128,"vw":24.09},{"c":24.085,"h":24.085,"l":24.085,"n":3,"o":24.085,"t":"2026-10-21T15:25:00Z","v":125,"vw":24.085},{"c":24.095,"h":24.095,"l":24.095,"n":2,"o":24.095,"t":"2026-10-21T15:50:00Z","v":129,"vw":24.095},{"c":24.095,"h":24.095,"l":24.095,"n":1,"o":24.095,"t":"2026-10-21T16:05:00Z","v":100,"vw":24.095},{"c":24.095,"h":24.095,"l":24.095,"n":3,"o":24.095,"t":"2026-10-21T16:15:00Z","v":185,"vw":24.095},{"c":24.09,"h":24.09,"l":24.09,"n":5,"o":24.09,"t":"2026-10-21T16:20:00Z","v":415,"vw":24.09},{"c":24.02,"h":24.02,"l":24.02,"n":4,"o":24.02,"t":"2026-10-21T16:50:00Z","v":3900,"vw":24.02},{"c":23.94,"h":23.94,"l":23.94,"n":4,"o":23.94,"t":"2026-10-21T16:55:00Z","v":307,"vw":23.94},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-21T17:00:00Z","v":150,"vw":24.02},{"c":23.99,"h":23.99,"l":23.985,"n":6,"o":23.99,"t":"2026-10-21T17:15:00Z","v":1017,"vw":23.9895},{"c":24.02,"h":24.02,"l":24.02,"n":16,"o":24.02,"t":"2026-10-21T17:40:00Z","v":699,"vw":24.02},{"c":24.01,"h":24.02,"l":23.99,"n":6,"o":24.02,"t":"2026-10-21T17:45:00Z","v":801,"vw":24.002503},{"c":23.96,"h":23.99,"l":23.81,"n":159,"o":23.98,"t":"2026-10-21T18:20:00Z","v":30214,"vw":23.927608},{"c":24.099,"h":24.099,"l":24.099,"n":2,"o":24.099,"t":"2026-10-21T18:35:00Z","v":208,"vw":24.099},{"c":23.98,"h":23.98,"l":23.88,"n":5,"o":23.88,"t":"2026-10-21T19:25:00Z","v":878,"vw":23.945792},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-21T19:40:00Z","v":135,"vw":23.98},{"c":23.99,"h":23.99,"l":23.99,"n":3,"o":23.99,"t":"2026-10-21T19:45:00Z","v":110,"vw":23.99},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-21T19:55:00Z","v":391,"vw":23.98},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-21T20:40:00Z","v":400,"vw":23.98}],"history":[{"c":22.6092,"h":22.6092,"l":22.52,"n":37,"o":22.52,"t":"2024-10-21T04:00:00Z","v":783,"vw":22.52},{"c":22.9,"h":22.9099,"l":22.7,"n":38,"o":22.89,"t":"2024-10-22T04:00:00Z","v":2671,"vw":22.802476},{"c":22.4235,"h":22.65,"l":22.21,"n":41,"o":22.65,"t":"2024-10-23T04:00:00Z","v":1517,"vw":22.504264},{"c":22.5578,"h":22.64,"l":22.44,"n":27,"o":22.44,"t":"2024-10-24T04:00:00Z","v":1644,"vw":22.479434},{"c":22.7342,"h":22.85,"l":22.66,"n":28,"o":22.85,"t":"2024-10-25T04:00:00Z","v":4025,"vw":22.739269},{"c":23.1405,"h":23.1405,"l":22.89,"n":33,"o":22.89,"t":"2024-10-28T04:00:00Z","v":2143,"vw":23.013223},{"c":22.955,"h":23.02,"l":22.9,"n":30,"o":23.01,"t":"2024-10-29T04:00:00Z","v":1352,"vw":22.978882},{"c":22.782,"h":22.9,"l":22.71,"n":17,"o":22.79,"t":"2024-10-30T04:00:00Z","v":1714,"vw":22.802643},{"c":23.1584,"h":23.1584,"l":22.9786,"n":22,"o":23,"t":"2024-10-31T04:00:00Z","v":487,"vw":22.992867},{"c":23.063,"h":23.215,"l":23.0201,"n":30,"o":23.215,"t":"2024-11-01T04:00:00Z","v":910,"vw":23.13632},{"c":23.1331,"h":23.1331,"l":23.1,"n":23,"o":23.1,"t":"2024-11-04T05:00:00Z","v":818,"vw":23.120292},{"c":23.74,"h":23.74,"l":23.5,"n":16,"o":23.5,"t":"2024-11-05T05:00:00Z","v":427,"vw":23.62},{"c":24.5837,"h":24.5837,"l":24.07,"n":71,"o":24.225,"t":"2024-11-06T05:00:00Z","v":2105,"vw":24.241322},{"c":25.0549,"h":25.17,"l":24.61,"n":70,"o":24.61,"t":"2024-11-07T05:00:00Z","v":5546,"vw":24.928758},{"c":24.5385,"h":24.77,"l":24.3,"n":51,"o":24.77,"t":"2024-11-08T05:00:00Z","v":5340,"vw":24.511457},{"c":24.3595,"h":24.53,"l":24.29,"n":34,"o":24.29,"t":"2024-11-11T05:00:00Z","v":2120,"vw":24.363558},{"c":23.6158,"h":24.23,"l":23.578,"n":58,"o":24.23,"t":"2024-11-12T05:00:00Z","v":4018,"vw":23.817053},{"c":23.6557,"h":23.66,"l":23.49,"n":23,"o":23.49,"t":"2024-11-13T05:00:00Z","v":1507,"vw":23.545323},{"c":23.4956,"h":23.65,"l":23.386,"n":31,"o":23.56,"t":"2024-11-14T05:00:00Z","v":3915,"vw":23.486185},{"c":23.31,"h":23.6,"l":23.31,"n":20,"o":23.6,"t":"2024-11-15T05:00:00Z","v":1891,"vw":23.462819},{"c":23.89,"h":24.0899,"l":23.72,"n":33,"o":23.72,"t":"2024-11-18T05:00:00Z","v":2245,"vw":23.988732},{"c":23.95,"h":23.99,"l":23.89,"n":26,"o":23.99,"t":"2024-11-19T05:00:00Z","v":2953,"vw":23.949547},{"c":24.0478,"h":24.0599,"l":23.88,"n":32,"o":23.9,"t":"2024-11-20T05:00:00Z","v":2803,"vw":23.91332},{"c":24.5462,"h":24.5462,"l":24.0978,"n":60,"o":24.1,"t":"2024-11-21T05:00:00Z","v":5551,"vw":24.155249},{"c":24.4702,"h":24.6,"l":24.34,"n":31,"o":24.6,"t":"2024-11-22T05:00:00Z","v":1355,"vw":24.519294},{"c":24.26,"h":24.43,"l":24.26,"n":38,"o":24.37,"t":"2024-11-25T05:00:00Z","v":2761,"vw":24.366666},{"c":24.0218,"h":24.36,"l":24.02,"n":25,"o":24.36,"t":"2024-11-26T05:00:00Z","v":965,"vw":24.135102},{"c":24.1211,"h":24.21,"l":24.1211,"n":21,"o":24.21,"t":"2024-11-27T05:00:00Z","v":213,"vw":24.21},{"c":23.98,"h":24,"l":23.98,"n":23,"o":24,"t":"2024-11-29T05:00:00Z","v":907,"vw":23.994},{"c":23.77,"h":23.96,"l":23.77,"n":22,"o":23.96,"t":"2024-12-02T05:00:00Z","v":2220,"vw":23.867894},{"c":23.7217,"h":23.98,"l":23.63,"n":38,"o":23.98,"t":"2024-12-03T05:00:00Z","v":2917,"vw":23.776117},{"c":23.4912,"h":23.565,"l":23.4,"n":18,"o":23.5,"t":"2024-12-04T05:00:00Z","v":1086,"vw":23.52049},{"c":23.3735,"h":23.44,"l":23.34,"n":12,"o":23.44,"t":"2024-12-05T05:00:00Z","v":430,"vw":23.391923},{"c":22.754,"h":23.1638,"l":22.65,"n":60,"o":23.1638,"t":"2024-12-06T05:00:00Z","v":4975,"vw":22.8644},{"c":22.9923,"h":23.61,"l":22.99,"n":47,"o":23.2,"t":"2024-12-09T05:00:00Z","v":4903,"vw":23.352822},{"c":22.9752,"h":23.25,"l":22.9,"n":29,"o":23.25,"t":"2024-12-10T05:00:00Z","v":1430,"vw":23.017462},{"c":23.0168,"h":23.15,"l":22.9918,"n":36,"o":23.09,"t":"2024-12-11T05:00:00Z","v":2438,"vw":23.043773},{"c":22.932,"h":22.932,"l":22.77,"n":18,"o":22.77,"t":"2024-12-12T05:00:00Z","v":760,"vw":22.77},{"c":22.6892,"h":22.705,"l":22.62,"n":20,"o":22.62,"t":"2024-12-13T05:00:00Z","v":852,"vw":22.639063},{"c":22.3001,"h":22.55,"l":22.29,"n":63,"o":22.46,"t":"2024-12-16T05:00:00Z","v":5435,"vw":22.435876},{"c":22.0421,"h":22.0421,"l":21.91,"n":29,"o":21.91,"t":"2024-12-17T05:00:00Z","v":2246,"vw":21.942279},{"c":21.3731,"h":22.1186,"l":21.21,"n":54,"o":22.1186,"t":"2024-12-18T05:00:00Z","v":1918,"vw":21.447643},{"c":21.1669,"h":21.23,"l":21.09,"n":47,"o":21.14,"t":"2024-12-19T05:00:00Z","v":3213,"vw":21.169433},{"c":20.9774,"h":21.3534,"l":20.9774,"n":40,"o":21.02,"t":"2024-12-20T05:00:00Z","v":1793,"vw":21.184452},{"c":20.955,"h":21.14,"l":20.8,"n":48,"o":20.88,"t":"2024-12-23T05:00:00Z","v":6927,"vw":20.896893},{"c":20.962,"h":20.9897,"l":20.8117,"n":34,"o":20.89,"t":"2024-12-24T05:00:00Z","v":2939,"vw":20.87154},{"c":20.8642,"h":20.89,"l":20.81,"n":67,"o":20.89,"t":"2024-12-26T05:00:00Z","v":7153,"vw":20.83894},{"c":20.73,"h":20.78,"l":20.66,"n":53,"o":20.67,"t":"2024-12-27T05:00:00Z","v":3979,"vw":20.727299},{"c":20.622,"h":20.6532,"l":20.32,"n":69,"o":20.32,"t":"2024-12-30T05:00:00Z","v":4889,"vw":20.541169},{"c":20.7756,"h":20.89,"l":20.47,"n":76,"o":20.47,"t":"2024-12-31T05:00:00Z","v":3874,"vw":20.775412},{"c":20.8916,"h":21.1372,"l":20.795,"n":34,"o":20.89,"t":"2025-01-02T05:00:00Z","v":2862,"vw":20.918257},{"c":20.8374,"h":20.89,"l":20.66,"n":44,"o":20.89,"t":"2025-01-03T05:00:00Z","v":2951,"vw":20.749197},{"c":20.5796,"h":20.9,"l":20.5796,"n":39,"o":20.9,"t":"2025-01-06T05:00:00Z","v":3624,"vw":20.767667},{"c":20.3767,"h":20.6,"l":20.29,"n":89,"o":20.47,"t":"2025-01-07T05:00:00Z","v":10831,"vw":20.410492},{"c":20.1957,"h":20.1994,"l":20.03,"n":50,"o":20.0791,"t":"2025-01-08T05:00:00Z","v":1459,"vw":20.123526},{"c":19.7,"h":20.28,"l":19.53,"n":121,"o":20.28,"t":"2025-01-10T05:00:00Z","v":8738,"vw":19.818278},{"c":20.0656,"h":20.1,"l":19.6194,"n":118,"o":19.62,"t":"2025-01-13T05:00:00Z","v":10095,"vw":19.725697},{"c":20.3177,"h":20.33,"l":20.1808,"n":62,"o":20.1808,"t":"2025-01-14T05:00:00Z","v":3513,"vw":20.242804},{"c":20.5,"h":20.5,"l":20.35,"n":68,"o":20.37,"t":"2025-01-15T05:00:00Z","v":5802,"vw":20.452826},{"c":20.2984,"h":20.46,"l":20.2503,"n":65,"o":20.46,"t":"2025-01-16T05:00:00Z","v":4875,"vw":20.271675},{"c":20.4971,"h":20.5193,"l":20.43,"n":50,"o":20.5193,"t":"2025-01-17T05:00:00Z","v":2820,"vw":20.483999},{"c":20.95,"h":21.01,"l":20.69,"n":150,"o":20.78,"t":"2025-01-21T05:00:00Z","v":22542,"vw":20.917651},{"c":20.49,"h":20.93,"l":20.49,"n":64,"o":20.93,"t":"2025-01-22T05:00:00Z","v":9776,"vw":20.799604},{"c":20.6651,"h":21.05,"l":20.52,"n":319,"o":20.52,"t":"2025-01-23T05:00:00Z","v":47245,"vw":20.850711},{"c":20.6752,"h":20.95,"l":20.6,"n":84,"o":20.79,"t":"2025-01-24T05:00:00Z","v":6027,"vw":20.704279},{"c":20.1553,"h":20.55,"l":20.1,"n":158,"o":20.55,"t":"2025-01-27T05:00:00Z","v":12760,"vw":20.240426},{"c":19.62,"h":20,"l":19.62,"n":186,"o":20,"t":"2025-01-28T05:00:00Z","v":20382,"vw":19.730838},{"c":19.8309,"h":19.93,"l":19.64,"n":231,"o":19.64,"t":"2025-01-29T05:00:00Z","v":53419,"vw":19.709042},{"c":19.8924,"h":20.07,"l":19.83,"n":89,"o":20,"t":"2025-01-30T05:00:00Z","v":24921,"vw":19.898732},{"c":19.7583,"h":20,"l":19.64,"n":89,"o":20,"t":"2025-01-31T05:00:00Z","v":3520,"vw":19.861377},{"c":19.6737,"h":19.82,"l":19.59,"n":93,"o":19.76,"t":"2025-02-03T05:00:00Z","v":10056,"vw":19.745632},{"c":20.0354,"h":20.0354,"l":19.645,"n":72,"o":19.645,"t":"2025-02-04T05:00:00Z","v":5285,"vw":19.819483},{"c":20.0809,"h":20.09,"l":20.03,"n":43,"o":20.06,"t":"2025-02-05T05:00:00Z","v":2021,"vw":20.04906},{"c":19.806,"h":20.1594,"l":19.75,"n":59,"o":20.1594,"t":"2025-02-06T05:00:00Z","v":11145,"vw":20.025063},{"c":19.503,"h":19.77,"l":19.319,"n":75,"o":19.63,"t":"2025-02-07T05:00:00Z","v":7744,"vw":19.525548},{"c":19.607,"h":19.74,"l":19.41,"n":81,"o":19.41,"t":"2025-02-10T05:00:00Z","v":5064,"vw":19.618035},{"c":19.4794,"h":19.595,"l":19.41,"n":77,"o":19.41,"t":"2025-02-11T05:00:00Z","v":2867,"vw":19.500891},{"c":19.1706,"h":19.61,"l":19.1706,"n":76,"o":19.18,"t":"2025-02-12T05:00:00Z","v":2879,"vw":19.454381},{"c":19.4429,"h":19.86,"l":19.1618,"n":134,"o":19.86,"t":"2025-02-13T05:00:00Z","v":14564,"vw":19.406827},{"c":18.9531,"h":19.88,"l":18.95,"n":244,"o":19.88,"t":"2025-02-14T05:00:00Z","v":62019,"vw":19.221217},{"c":18.8095,"h":19.01,"l":18.67,"n":149,"o":19.01,"t":"2025-02-18T05:00:00Z","v":25112,"vw":18.833047},{"c":18.345,"h":18.55,"l":18.31,"n":160,"o":18.55,"t":"2025-02-19T05:00:00Z","v":18133,"vw":18.40647},{"c":18.82,"h":18.82,"l":18.45,"n":304,"o":18.45,"t":"2025-02-20T05:00:00Z","v":179712,"vw":18.760592},{"c":18.4272,"h":18.83,"l":18.42,"n":194,"o":18.83,"t":"2025-02-21T05:00:00Z","v":13141,"vw":18.573198},{"c":18.51,"h":18.66,"l":18.46,"n":104,"o":18.66,"t":"2025-02-24T05:00:00Z","v":13104,"vw":18.573534},{"c":18.36,"h":18.58,"l":18.11,"n":235,"o":18.58,"t":"2025-02-25T05:00:00Z","v":254869,"vw":18.217701},{"c":18.235,"h":18.39,"l":18.18,"n":147,"o":18.37,"t":"2025-02-26T05:00:00Z","v":15752,"vw":18.281853},{"c":17.93,"h":18.17,"l":17.93,"n":161,"o":18.17,"t":"2025-02-27T05:00:00Z","v":18908,"vw":18.066583},{"c":17.675,"h":17.88,"l":17.51,"n":122,"o":17.69,"t":"2025-02-28T05:00:00Z","v":21046,"vw":17.761124},{"c":17.5383,"h":18.24,"l":17.52,"n":191,"o":18.24,"t":"2025-03-03T05:00:00Z","v":37761,"vw":18.041133},{"c":17.5265,"h":17.6459,"l":17.2741,"n":83,"o":17.5,"t":"2025-03-04T05:00:00Z","v":8383,"vw":17.351224},{"c":17.7793,"h":17.8,"l":17.3901,"n":74,"o":17.55,"t":"2025-03-05T05:00:00Z","v":6808,"vw":17.595375},{"c":17.5457,"h":17.72,"l":17.4273,"n":83,"o":17.72,"t":"2025-03-06T05:00:00Z","v":9978,"vw":17.590003},{"c":17.449,"h":17.55,"l":17.3535,"n":68,"o":17.44,"t":"2025-03-07T05:00:00Z","v":10133,"vw":17.487032},{"c":17.5343,"h":17.55,"l":17.3401,"n":53,"o":17.41,"t":"2025-03-10T04:00:00Z","v":10705,"vw":17.494959},{"c":18.173,"h":18.173,"l":17.75,"n":60,"o":17.75,"t":"2025-03-11T04:00:00Z","v":10512,"vw":18.008889},{"c":17.74,"h":18.21,"l":17.6603,"n":123,"o":18.21,"t":"2025-03-12T04:00:00Z","v":32085,"vw":17.878813},{"c":17.5968,"h":17.6,"l":17.3456,"n":87,"o":17.48,"t":"2025-03-13T04:00:00Z","v":23295,"vw":17.512948},{"c":17.9351,"h":17.94,"l":17.73,"n":109,"o":17.78,"t":"2025-03-14T04:00:00Z","v":24406,"vw":17.881013},{"c":17.8925,"h":18.0146,"l":17.78,"n":71,"o":17.95,"t":"2025-03-17T04:00:00Z","v":5625,"vw":17.897026},{"c":18.11,"h":18.11,"l":17.8901,"n":175,"o":18.01,"t":"2025-03-18T04:00:00Z","v":28814,"vw":17.988876},{"c":18.0146,"h":18.1193,"l":17.8529,"n":72,"o":18.1,"t":"2025-03-19T04:00:00Z","v":21923,"vw":17.984822},{"c":17.8499,"h":17.9,"l":17.7646,"n":123,"o":17.89,"t":"2025-03-20T04:00:00Z","v":38636,"vw":17.819746},{"c":17.5628,"h":17.66,"l":17.5,"n":85,"o":17.64,"t":"2025-03-21T04:00:00Z","v":6600,"vw":17.54482},{"c":17.7174,"h":17.78,"l":17.58,"n":112,"o":17.74,"t":"2025-03-24T04:00:00Z","v":6384,"vw":17.687223},{"c":17.78,"h":18,"l":17.7666,"n":59,"o":18,"t":"2025-03-25T04:00:00Z","v":7353,"vw":17.803169},{"c":17.6887,"h":17.9,"l":17.5929,"n":66,"o":17.9,"t":"2025-03-26T04:00:00Z","v":4080,"vw":17.712509},{"c":17.84,"h":17.9,"l":17.6,"n":52,"o":17.9,"t":"2025-03-27T04:00:00Z","v":3563,"vw":17.695823},{"c":17.5246,"h":17.8,"l":17.4,"n":127,"o":17.8,"t":"2025-03-28T04:00:00Z","v":10440,"vw":17.515906},{"c":17.2914,"h":17.32,"l":17.025,"n":118,"o":17.32,"t":"2025-03-31T04:00:00Z","v":10532,"vw":17.165221},{"c":17.3367,"h":17.438,"l":17.19,"n":82,"o":17.29,"t":"2025-04-01T04:00:00Z","v":37265,"vw":17.294508},{"c":17.16,"h":17.21,"l":17.062,"n":63,"o":17.15,"t":"2025-04-02T04:00:00Z","v":5045,"vw":17.146115},{"c":16.293,"h":17,"l":16.25,"n":181,"o":17,"t":"2025-04-03T04:00:00Z","v":20981,"vw":16.453491},{"c":14.9381,"h":15.36,"l":14.67,"n":289,"o":15.25,"t":"2025-04-04T04:00:00Z","v":53974,"vw":14.953349},{"c":14.7089,"h":15.06,"l":13.85,"n":119,"o":13.85,"t":"2025-04-07T04:00:00Z","v":19724,"vw":14.779806},{"c":15.17,"h":16.18,"l":15.065,"n":1026,"o":16.18,"t":"2025-04-08T04:00:00Z","v":153845,"vw":15.574272},{"c":16.15,"h":16.39,"l":15.03,"n":1219,"o":15.93,"t":"2025-04-09T04:00:00Z","v":135760,"vw":15.620538},{"c":15.76,"h":16.53,"l":15.4,"n":453,"o":16.53,"t":"2025-04-10T04:00:00Z","v":50039,"vw":15.855839},{"c":16.38,"h":16.43,"l":15.77,"n":281,"o":15.77,"t":"2025-04-11T04:00:00Z","v":46109,"vw":16.166707},{"c":16.6016,"h":17.24,"l":16.32,"n":265,"o":17.24,"t":"2025-04-14T04:00:00Z","v":31851,"vw":16.635421},{"c":16.61,"h":16.85,"l":16.51,"n":174,"o":16.85,"t":"2025-04-15T04:00:00Z","v":16038,"vw":16.592937},{"c":16.5838,"h":16.83,"l":16.49,"n":121,"o":16.6,"t":"2025-04-16T04:00:00Z","v":10813,"vw":16.654533},{"c":16.9999,"h":17.0725,"l":16.75,"n":125,"o":16.75,"t":"2025-04-17T04:00:00Z","v":11083,"vw":16.925658},{"c":16.8389,"h":17.28,"l":16.6,"n":153,"o":17.28,"t":"2025-04-21T04:00:00Z","v":30284,"vw":16.892016},{"c":16.96,"h":17.19,"l":16.68,"n":151,"o":17.19,"t":"2025-04-22T04:00:00Z","v":15413,"vw":16.90958},{"c":17.053,"h":17.65,"l":16.95,"n":222,"o":17.65,"t":"2025-04-23T04:00:00Z","v":19556,"vw":17.161517},{"c":17.56,"h":17.56,"l":17.1016,"n":315,"o":17.49,"t":"2025-04-24T04:00:00Z","v":59651,"vw":17.432311},{"c":17.2934,"h":17.71,"l":17.16,"n":143,"o":17.71,"t":"2025-04-25T04:00:00Z","v":11033,"vw":17.253847},{"c":17.3557,"h":17.44,"l":17.14,"n":124,"o":17.14,"t":"2025-04-28T04:00:00Z","v":12130,"vw":17.303653},{"c":17.415,"h":17.5,"l":17.28,"n":93,"o":17.5,"t":"2025-04-29T04:00:00Z","v":9014,"vw":17.420298},{"c":16.92,"h":17.1,"l":16.82,"n":156,"o":17.1,"t":"2025-04-30T04:00:00Z","v":20296,"vw":16.957302},{"c":16.93,"h":17.22,"l":16.38,"n":154,"o":17.22,"t":"2025-05-01T04:00:00Z","v":27699,"vw":16.772527},{"c":17.39,"h":17.4,"l":17.085,"n":88,"o":17.4,"t":"2025-05-02T04:00:00Z","v":8540,"vw":17.278565},{"c":17.26,"h":17.79,"l":17.03,"n":86,"o":17.79,"t":"2025-05-05T04:00:00Z","v":4461,"vw":17.34108},{"c":17.33,"h":17.33,"l":17.08,"n":89,"o":17.16,"t":"2025-05-06T04:00:00Z","v":7538,"vw":17.159072},{"c":17.19,"h":17.33,"l":17.0254,"n":63,"o":17.33,"t":"2025-05-07T04:00:00Z","v":24767,"vw":17.213507},{"c":17.0392,"h":17.24,"l":16.93,"n":110,"o":17.24,"t":"2025-05-08T04:00:00Z","v":13863,"vw":17.043348},{"c":16.7314,"h":17,"l":16.67,"n":192,"o":17,"t":"2025-05-09T04:00:00Z","v":38441,"vw":16.726192},{"c":17.01,"h":17.47,"l":16.83,"n":135,"o":17.2,"t":"2025-05-12T04:00:00Z","v":21745,"vw":16.963829},{"c":17.71,"h":17.7339,"l":17.22,"n":228,"o":17.25,"t":"2025-05-13T04:00:00Z","v":32583,"vw":17.569856},{"c":17.42,"h":17.88,"l":17.39,"n":105,"o":17.85,"t":"2025-05-14T04:00:00Z","v":10060,"vw":17.636136},{"c":17.34,"h":17.38,"l":17.1644,"n":80,"o":17.38,"t":"2025-05-15T04:00:00Z","v":6204,"vw":17.323624},{"c":17.4168,"h":17.49,"l":17.02,"n":57,"o":17.02,"t":"2025-05-16T04:00:00Z","v":7857,"vw":17.358754},{"c":17.232,"h":17.32,"l":17.01,"n":80,"o":17.32,"t":"2025-05-19T04:00:00Z","v":6985,"vw":17.205618},{"c":17.19,"h":17.22,"l":17,"n":74,"o":17,"t":"2025-05-20T04:00:00Z","v":5717,"vw":17.17842},{"c":17.0998,"h":17.3293,"l":17.0998,"n":47,"o":17.31,"t":"2025-05-21T04:00:00Z","v":2090,"vw":17.236709},{"c":16.85,"h":17.27,"l":16.7801,"n":138,"o":17.27,"t":"2025-05-22T04:00:00Z","v":20480,"vw":16.936951},{"c":16.9249,"h":16.95,"l":16.8,"n":62,"o":16.8,"t":"2025-05-23T04:00:00Z","v":9571,"vw":16.848324},{"c":17.3791,"h":17.48,"l":17.215,"n":74,"o":17.48,"t":"2025-05-27T04:00:00Z","v":4342,"vw":17.291874},{"c":17.295,"h":17.3699,"l":17.17,"n":59,"o":17.17,"t":"2025-05-28T04:00:00Z","v":9620,"vw":17.30415},{"c":17.13,"h":17.18,"l":17.13,"n":72,"o":17.15,"t":"2025-05-29T04:00:00Z","v":4479,"vw":17.149213},{"c":16.8661,"h":17,"l":16.8107,"n":51,"o":17,"t":"2025-05-30T04:00:00Z","v":2400,"vw":16.901407},{"c":16.959,"h":17.03,"l":16.9,"n":66,"o":16.93,"t":"2025-06-02T04:00:00Z","v":5893,"vw":16.966918},{"c":16.926,"h":16.96,"l":16.5903,"n":79,"o":16.95,"t":"2025-06-03T04:00:00Z","v":9241,"vw":16.835381},{"c":17.18,"h":17.18,"l":16.95,"n":56,"o":16.95,"t":"2025-06-04T04:00:00Z","v":6371,"vw":17.119259},{"c":17.0567,"h":17.35,"l":17.0567,"n":45,"o":17.18,"t":"2025-06-05T04:00:00Z","v":1801,"vw":17.276407},{"c":17.2635,"h":17.3604,"l":17.22,"n":64,"o":17.25,"t":"2025-06-06T04:00:00Z","v":6337,"vw":17.301131},{"c":17.439,"h":17.55,"l":17.25,"n":64,"o":17.27,"t":"2025-06-09T04:00:00Z","v":4089,"vw":17.428774},{"c":17.441,"h":17.62,"l":17.4,"n":71,"o":17.62,"t":"2025-06-10T04:00:00Z","v":5047,"vw":17.455896},{"c":17.4299,"h":17.57,"l":17.35,"n":70,"o":17.52,"t":"2025-06-11T04:00:00Z","v":4144,"vw":17.483359},{"c":17.3615,"h":17.41,"l":17.34,"n":54,"o":17.4,"t":"2025-06-12T04:00:00Z","v":1735,"vw":17.37986},{"c":17.28,"h":17.37,"l":17.21,"n":77,"o":17.22,"t":"2025-06-13T04:00:00Z","v":13975,"vw":17.289615},{"c":17.48,"h":17.535,"l":17,"n":80,"o":17.09,"t":"2025-06-16T04:00:00Z","v":7957,"vw":17.390193},{"c":17.4692,"h":17.69,"l":17.4692,"n":86,"o":17.57,"t":"2025-06-17T04:00:00Z","v":5411,"vw":17.605178},{"c":17.6538,"h":17.8099,"l":17.6068,"n":78,"o":17.6068,"t":"2025-06-18T04:00:00Z","v":3585,"vw":17.686372},{"c":17.1501,"h":17.81,"l":17.1201,"n":91,"o":17.81,"t":"2025-06-20T04:00:00Z","v":11397,"vw":17.270626},{"c":17.04,"h":17.25,"l":16.97,"n":111,"o":17.25,"t":"2025-06-23T04:00:00Z","v":10164,"vw":17.045305},{"c":16.91,"h":17.18,"l":16.88,"n":107,"o":16.88,"t":"2025-06-24T04:00:00Z","v":13409,"vw":17.027363},{"c":16.65,"h":16.85,"l":16.61,"n":85,"o":16.85,"t":"2025-06-25T04:00:00Z","v":4231,"vw":16.677866},{"c":16.9067,"h":17,"l":16.83,"n":90,"o":16.83,"t":"2025-06-26T04:00:00Z","v":6517,"vw":16.910398},{"c":17.0962,"h":17.11,"l":16.97,"n":58,"o":16.97,"t":"2025-06-27T04:00:00Z","v":29606,"vw":17.00317},{"c":17.44,"h":17.5,"l":16.9,"n":177,"o":16.9,"t":"2025-06-30T04:00:00Z","v":13197,"vw":17.256835},{"c":17.2741,"h":17.46,"l":17.225,"n":110,"o":17.46,"t":"2025-07-01T04:00:00Z","v":9787,"vw":17.313303},{"c":18.1568,"h":18.21,"l":17.64,"n":221,"o":17.64,"t":"2025-07-02T04:00:00Z","v":17636,"vw":18.032838},{"c":18.55,"h":18.85,"l":18.38,"n":171,"o":18.85,"t":"2025-07-03T04:00:00Z","v":21737,"vw":18.495835},{"c":18.1991,"h":18.48,"l":18.1,"n":175,"o":18.48,"t":"2025-07-07T04:00:00Z","v":17032,"vw":18.264268},{"c":18.21,"h":18.41,"l":18.05,"n":110,"o":18.41,"t":"2025-07-08T04:00:00Z","v":13441,"vw":18.293678},{"c":18.12,"h":18.2456,"l":18.08,"n":102,"o":18.08,"t":"2025-07-09T04:00:00Z","v":9450,"vw":18.143641},{"c":18.91,"h":18.96,"l":18.63,"n":195,"o":18.63,"t":"2025-07-10T04:00:00Z","v":21809,"vw":18.846039},{"c":19.2105,"h":19.27,"l":18.87,"n":255,"o":19.17,"t":"2025-07-11T04:00:00Z","v":57992,"vw":19.139272},{"c":19.2,"h":19.6,"l":19.2,"n":181,"o":19.47,"t":"2025-07-14T04:00:00Z","v":20312,"vw":19.331807},{"c":19.17,"h":19.62,"l":19.14,"n":129,"o":19.62,"t":"2025-07-15T04:00:00Z","v":7400,"vw":19.192295},{"c":19.0738,"h":19.32,"l":19.051,"n":116,"o":19.26,"t":"2025-07-16T04:00:00Z","v":5857,"vw":19.163466},{"c":19.4961,"h":19.5,"l":19.095,"n":102,"o":19.32,"t":"2025-07-17T04:00:00Z","v":7450,"vw":19.315886},{"c":19.38,"h":19.73,"l":19.37,"n":158,"o":19.73,"t":"2025-07-18T04:00:00Z","v":20708,"vw":19.491915},{"c":19.841,"h":20.07,"l":19.8,"n":198,"o":19.8,"t":"2025-07-21T04:00:00Z","v":34123,"vw":19.961288},{"c":20.9498,"h":20.97,"l":20.465,"n":298,"o":20.5,"t":"2025-07-22T04:00:00Z","v":32862,"vw":20.785952},{"c":21.2656,"h":21.44,"l":21.05,"n":194,"o":21.24,"t":"2025-07-23T04:00:00Z","v":31957,"vw":21.266546},{"c":21.0827,"h":21.64,"l":21.04,"n":168,"o":21.64,"t":"2025-07-24T04:00:00Z","v":16647,"vw":21.182205},{"c":20.7633,"h":21,"l":20.59,"n":177,"o":21,"t":"2025-07-25T04:00:00Z","v":58708,"vw":20.629143},{"c":19.96,"h":20.98,"l":19.75,"n":260,"o":20.98,"t":"2025-07-28T04:00:00Z","v":28239,"vw":20.021263},{"c":19.9332,"h":20.05,"l":19.77,"n":121,"o":20.02,"t":"2025-07-29T04:00:00Z","v":15212,"vw":19.944069},{"c":19.4405,"h":19.764,"l":19.38,"n":152,"o":19.76,"t":"2025-07-30T04:00:00Z","v":6763,"vw":19.631019},{"c":19.1475,"h":19.23,"l":18.83,"n":200,"o":19.09,"t":"2025-07-31T04:00:00Z","v":28314,"vw":19.0044},{"c":18.97,"h":19.1441,"l":18.701,"n":105,"o":19.04,"t":"2025-08-01T04:00:00Z","v":6708,"vw":18.861167},{"c":19.67,"h":19.67,"l":19.1,"n":140,"o":19.16,"t":"2025-08-04T04:00:00Z","v":12839,"vw":19.419543},{"c":19.95,"h":19.95,"l":19.41,"n":112,"o":19.49,"t":"2025-08-05T04:00:00Z","v":10089,"vw":19.529926},{"c":19.89,"h":20,"l":19.5864,"n":66,"o":20,"t":"2025-08-06T04:00:00Z","v":7102,"vw":19.879617},{"c":20.2539,"h":20.42,"l":19.83,"n":118,"o":19.89,"t":"2025-08-07T04:00:00Z","v":18366,"vw":20.08718},{"c":20.87,"h":21.1,"l":20.5,"n":179,"o":20.5,"t":"2025-08-08T04:00:00Z","v":19978,"vw":20.872909},{"c":20.94,"h":21.18,"l":20.65,"n":104,"o":21.18,"t":"2025-08-11T04:00:00Z","v":9623,"vw":20.969427},{"c":21.5346,"h":21.62,"l":21.17,"n":114,"o":21.17,"t":"2025-08-12T04:00:00Z","v":19883,"vw":21.410959},{"c":21.5319,"h":21.66,"l":21.4066,"n":108,"o":21.48,"t":"2025-08-13T04:00:00Z","v":7217,"vw":21.520704},{"c":21.1189,"h":21.49,"l":20.9,"n":146,"o":21.49,"t":"2025-08-14T04:00:00Z","v":25689,"vw":20.961128},{"c":20.6258,"h":21.21,"l":20.56,"n":72,"o":21.21,"t":"2025-08-15T04:00:00Z","v":6819,"vw":20.825623},{"c":20.14,"h":20.29,"l":20.05,"n":127,"o":20.22,"t":"2025-08-18T04:00:00Z","v":10640,"vw":20.16949},{"c":19.8623,"h":20.19,"l":19.84,"n":117,"o":20.15,"t":"2025-08-19T04:00:00Z","v":18155,"vw":20.068288},{"c":19.4955,"h":19.62,"l":19.37,"n":130,"o":19.62,"t":"2025-08-20T04:00:00Z","v":7177,"vw":19.463037},{"c":19.6306,"h":19.6645,"l":19.48,"n":71,"o":19.5,"t":"2025-08-21T04:00:00Z","v":17486,"vw":19.494415},{"c":20.1577,"h":20.245,"l":19.7598,"n":85,"o":19.7598,"t":"2025-08-22T04:00:00Z","v":5539,"vw":20.047255},{"c":20.2761,"h":20.505,"l":20.22,"n":78,"o":20.22,"t":"2025-08-25T04:00:00Z","v":6838,"vw":20.315585},{"c":20.4832,"h":20.55,"l":20.37,"n":60,"o":20.38,"t":"2025-08-26T04:00:00Z","v":4108,"vw":20.434053},{"c":20.402,"h":20.402,"l":20.24,"n":62,"o":20.2436,"t":"2025-08-27T04:00:00Z","v":4306,"vw":20.296698},{"c":20.2722,"h":20.385,"l":19.91,"n":98,"o":19.91,"t":"2025-08-28T04:00:00Z","v":10839,"vw":20.218431},{"c":20.4739,"h":20.48,"l":20.2715,"n":53,"o":20.2715,"t":"2025-08-29T04:00:00Z","v":5318,"vw":20.336582},{"c":20.0992,"h":20.39,"l":19.9904,"n":197,"o":20.21,"t":"2025-09-02T04:00:00Z","v":114527,"vw":20.147585},{"c":19.94,"h":20.04,"l":19.82,"n":149,"o":19.82,"t":"2025-09-03T04:00:00Z","v":8153,"vw":19.923681},{"c":19.97,"h":20.0199,"l":19.875,"n":122,"o":19.9,"t":"2025-09-04T04:00:00Z","v":5893,"vw":19.93864},{"c":20.75,"h":20.75,"l":20.155,"n":142,"o":20.3334,"t":"2025-09-05T04:00:00Z","v":58893,"vw":20.59807},{"c":20.3858,"h":20.8,"l":20.3301,"n":147,"o":20.8,"t":"2025-09-08T04:00:00Z","v":17396,"vw":20.463742},{"c":20.42,"h":20.84,"l":20.28,"n":692,"o":20.5026,"t":"2025-09-09T04:00:00Z","v":84974,"vw":20.403642},{"c":20.34,"h":20.42,"l":20.2707,"n":84,"o":20.42,"t":"2025-09-10T04:00:00Z","v":7206,"vw":20.316309},{"c":20.4062,"h":20.46,"l":20,"n":139,"o":20,"t":"2025-09-11T04:00:00Z","v":18295,"vw":20.301224},{"c":20.24,"h":20.31,"l":20.1,"n":89,"o":20.18,"t":"2025-09-12T04:00:00Z","v":7641,"vw":20.21058},{"c":20.995,"h":21,"l":20.7085,"n":161,"o":20.7085,"t":"2025-09-15T04:00:00Z","v":20561,"vw":20.927464},{"c":21.39,"h":21.398,"l":21.08,"n":112,"o":21.31,"t":"2025-09-16T04:00:00Z","v":12115,"vw":21.240721},{"c":21.4205,"h":21.52,"l":21.2268,"n":133,"o":21.35,"t":"2025-09-17T04:00:00Z","v":12192,"vw":21.42983},{"c":21.87,"h":22.0099,"l":21.522,"n":198,"o":21.65,"t":"2025-09-18T04:00:00Z","v":22975,"vw":21.850905},{"c":21.92,"h":22.18,"l":21.808,"n":102,"o":22.18,"t":"2025-09-19T04:00:00Z","v":9725,"vw":21.927318},{"c":21.7621,"h":21.83,"l":21.41,"n":179,"o":21.75,"t":"2025-09-22T04:00:00Z","v":27345,"vw":21.560118},{"c":21.75,"h":21.91,"l":21.64,"n":103,"o":21.91,"t":"2025-09-23T04:00:00Z","v":34666,"vw":21.655444},{"c":22.15,"h":22.15,"l":21.75,"n":138,"o":21.75,"t":"2025-09-24T04:00:00Z","v":15952,"vw":22.021616},{"c":22.12,"h":22.55,"l":22.0501,"n":283,"o":22.44,"t":"2025-09-25T04:00:00Z","v":109451,"vw":22.334645},{"c":22.16,"h":22.29,"l":21.83,"n":229,"o":21.89,"t":"2025-09-26T04:00:00Z","v":20656,"vw":22.178096},{"c":22.17,"h":22.37,"l":21.882,"n":379,"o":22.37,"t":"2025-09-29T04:00:00Z","v":41760,"vw":22.214517},{"c":22.31,"h":22.35,"l":22.04,"n":240,"o":22.35,"t":"2025-09-30T04:00:00Z","v":52396,"vw":22.15041},{"c":22.72,"h":22.82,"l":22.3,"n":233,"o":22.44,"t":"2025-10-01T04:00:00Z","v":27239,"vw":22.619982},{"c":22.73,"h":23,"l":22.545,"n":178,"o":22.98,"t":"2025-10-02T04:00:00Z","v":12934,"vw":22.73335},{"c":23.25,"h":23.35,"l":22.93,"n":413,"o":23.02,"t":"2025-10-03T04:00:00Z","v":70960,"vw":23.177282},{"c":23.26,"h":23.58,"l":23.22,"n":326,"o":23.5,"t":"2025-10-06T04:00:00Z","v":62689,"vw":23.363758},{"c":23.16,"h":23.61,"l":23.02,"n":220,"o":23.5,"t":"2025-10-07T04:00:00Z","v":25678,"vw":23.195794},{"c":23.4,"h":23.5599,"l":23.2999,"n":225,"o":23.47,"t":"2025-10-08T04:00:00Z","v":26495,"vw":23.433887},{"c":23.8,"h":24.1,"l":23.5,"n":242,"o":23.5,"t":"2025-10-09T04:00:00Z","v":36780,"vw":23.893842},{"c":23.189,"h":24.29,"l":23.05,"n":296,"o":24.29,"t":"2025-10-10T04:00:00Z","v":75616,"vw":23.354801},{"c":24.28,"h":24.44,"l":23.6,"n":307,"o":23.6,"t":"2025-10-13T04:00:00Z","v":34938,"vw":24.16135},{"c":24.7,"h":24.95,"l":23.95,"n":317,"o":24.07,"t":"2025-10-14T04:00:00Z","v":23554,"vw":24.492484},{"c":23.99,"h":24.93,"l":23.61,"n":500,"o":24.93,"t":"2025-10-15T04:00:00Z","v":64815,"vw":23.966631},{"c":24.0712,"h":24.65,"l":23.91,"n":325,"o":24.21,"t":"2025-10-16T04:00:00Z","v":43466,"vw":24.135533},{"c":23.56,"h":23.74,"l":23.4,"n":278,"o":23.51,"t":"2025-10-17T04:00:00Z","v":39012,"vw":23.543457},{"c":24.05,"h":24.1,"l":23.62,"n":212,"o":23.62,"t":"2025-10-20T04:00:00Z","v":20540,"vw":23.966226},{"c":22.96,"h":24.1404,"l":22.78,"n":357,"o":23.7,"t":"2025-10-21T04:00:00Z","v":76462,"vw":22.864233},{"c":22.4629,"h":22.97,"l":22.09,"n":250,"o":22.97,"t":"2025-10-22T04:00:00Z","v":26301,"vw":22.341681},{"c":22.4321,"h":22.89,"l":22.3,"n":169,"o":22.89,"t":"2025-10-23T04:00:00Z","v":15512,"vw":22.694024},{"c":22.48,"h":22.88,"l":22.4301,"n":89,"o":22.49,"t":"2025-10-24T04:00:00Z","v":7965,"vw":22.542638},{"c":22.4347,"h":22.64,"l":22.22,"n":177,"o":22.5,"t":"2025-10-27T04:00:00Z","v":26912,"vw":22.309647},{"c":22.1038,"h":22.5,"l":21.87,"n":195,"o":22.5,"t":"2025-10-28T04:00:00Z","v":18598,"vw":22.14448},{"c":22.1638,"h":22.5,"l":22.02,"n":128,"o":22.27,"t":"2025-10-29T04:00:00Z","v":10792,"vw":22.295897},{"c":22.352,"h":22.5,"l":22.029,"n":154,"o":22.3,"t":"2025-10-30T04:00:00Z","v":9561,"vw":22.254433},{"c":22.775,"h":22.85,"l":22.38,"n":271,"o":22.5,"t":"2025-10-31T04:00:00Z","v":22645,"vw":22.619996},{"c":22.861,"h":23.17,"l":22.49,"n":172,"o":22.79,"t":"2025-11-03T05:00:00Z","v":12582,"vw":22.935962},{"c":22.16,"h":22.605,"l":22.131,"n":132,"o":22.24,"t":"2025-11-04T05:00:00Z","v":10335,"vw":22.315144},{"c":22.3173,"h":22.39,"l":21.89,"n":104,"o":21.93,"t":"2025-11-05T05:00:00Z","v":4663,"vw":22.135691},{"c":22.8375,"h":23.37,"l":22.47,"n":210,"o":22.5,"t":"2025-11-06T05:00:00Z","v":42010,"vw":22.801414},{"c":22.9053,"h":22.95,"l":22.57,"n":130,"o":22.8,"t":"2025-11-07T05:00:00Z","v":8725,"vw":22.727553},{"c":23.2115,"h":23.4899,"l":23.2,"n":134,"o":23.48,"t":"2025-11-10T05:00:00Z","v":10571,"vw":23.32379},{"c":23.1485,"h":23.18,"l":22.82,"n":144,"o":23.16,"t":"2025-11-11T05:00:00Z","v":23373,"vw":23.065676},{"c":23.1472,"h":23.33,"l":23.07,"n":123,"o":23.152,"t":"2025-11-12T05:00:00Z","v":9044,"vw":23.195952},{"c":22.29,"h":23.19,"l":22.29,"n":523,"o":23.19,"t":"2025-11-13T05:00:00Z","v":105455,"vw":22.661397},{"c":22.252,"h":22.39,"l":21.89,"n":125,"o":21.89,"t":"2025-11-14T05:00:00Z","v":31577,"vw":22.225716},{"c":22.0867,"h":22.3515,"l":21.51,"n":199,"o":21.75,"t":"2025-11-17T05:00:00Z","v":24691,"vw":22.12277},{"c":21.83,"h":21.9654,"l":21.5,"n":142,"o":21.5,"t":"2025-11-18T05:00:00Z","v":8876,"vw":21.839822},{"c":21.5295,"h":22.56,"l":21.49,"n":199,"o":22.56,"t":"2025-11-19T05:00:00Z","v":18386,"vw":21.649136},{"c":21.0071,"h":21.78,"l":21.0071,"n":171,"o":21.53,"t":"2025-11-20T05:00:00Z","v":23944,"vw":21.189047},{"c":20.8908,"h":20.94,"l":20.53,"n":270,"o":20.94,"t":"2025-11-21T05:00:00Z","v":30637,"vw":20.778577},{"c":20.9153,"h":20.92,"l":20.69,"n":187,"o":20.9199,"t":"2025-11-24T05:00:00Z","v":11956,"vw":20.824223},{"c":21.3056,"h":21.3828,"l":20.885,"n":162,"o":20.885,"t":"2025-11-25T05:00:00Z","v":7299,"vw":21.152732},{"c":21.5237,"h":21.6399,"l":21.3,"n":93,"o":21.3,"t":"2025-11-26T05:00:00Z","v":3620,"vw":21.519441},{"c":21.6134,"h":22.21,"l":21.535,"n":85,"o":22.21,"t":"2025-11-28T05:00:00Z","v":5701,"vw":21.712522},{"c":21.525,"h":21.7805,"l":21.52,"n":132,"o":21.63,"t":"2025-12-01T05:00:00Z","v":6366,"vw":21.624403},{"c":21.8407,"h":21.97,"l":21.69,"n":171,"o":21.83,"t":"2025-12-02T05:00:00Z","v":16086,"vw":21.819724},{"c":22.89,"h":22.93,"l":22.1,"n":279,"o":22.1,"t":"2025-12-03T05:00:00Z","v":31267,"vw":22.629917},{"c":22.9514,"h":23,"l":22.805,"n":262,"o":22.97,"t":"2025-12-04T05:00:00Z","v":36011,"vw":22.907062},{"c":23.04,"h":23.36,"l":22.98,"n":204,"o":23.01,"t":"2025-12-05T05:00:00Z","v":22933,"vw":23.12864},{"c":22.4574,"h":23.5,"l":22.4,"n":176,"o":23.5,"t":"2025-12-08T05:00:00Z","v":17029,"vw":22.695229},{"c":22.58,"h":22.7499,"l":22.5155,"n":101,"o":22.5155,"t":"2025-12-09T05:00:00Z","v":3444,"vw":22.613522},{"c":22.57,"h":22.73,"l":22.4,"n":140,"o":22.54,"t":"2025-12-10T05:00:00Z","v":14341,"vw":22.497578},{"c":23.12,"h":23.18,"l":22.825,"n":152,"o":22.85,"t":"2025-12-11T05:00:00Z","v":10715,"vw":23.050335},{"c":22.8011,"h":23.1409,"l":22.61,"n":160,"o":23.12,"t":"2025-12-12T05:00:00Z","v":9993,"vw":22.978464},{"c":22.65,"h":22.96,"l":22.5702,"n":142,"o":22.96,"t":"2025-12-15T05:00:00Z","v":6425,"vw":22.727871},{"c":22.4307,"h":22.6,"l":22.43,"n":140,"o":22.52,"t":"2025-12-16T05:00:00Z","v":7796,"vw":22.513279},{"c":22.509,"h":22.7089,"l":22.34,"n":125,"o":22.52,"t":"2025-12-17T05:00:00Z","v":13621,"vw":22.485819},{"c":22.801,"h":22.92,"l":22.62,"n":202,"o":22.62,"t":"2025-12-18T05:00:00Z","v":15559,"vw":22.843775},{"c":23.25,"h":23.34,"l":22.97,"n":226,"o":22.98,"t":"2025-12-19T05:00:00Z","v":23815,"vw":23.188434},{"c":23.26,"h":23.5599,"l":23.26,"n":259,"o":23.49,"t":"2025-12-22T05:00:00Z","v":16791,"vw":23.475607},{"c":23.61,"h":23.61,"l":23.25,"n":137,"o":23.25,"t":"2025-12-23T05:00:00Z","v":10076,"vw":23.471124},{"c":23.74,"h":23.96,"l":23.59,"n":121,"o":23.96,"t":"2025-12-24T05:00:00Z","v":6730,"vw":23.665567},{"c":23.69,"h":23.7,"l":23.5482,"n":141,"o":23.64,"t":"2025-12-26T05:00:00Z","v":8681,"vw":23.612494},{"c":23.61,"h":23.62,"l":22.96,"n":139,"o":22.96,"t":"2025-12-29T05:00:00Z","v":14460,"vw":23.286154},{"c":22.94,"h":23.17,"l":22.86,"n":168,"o":23.17,"t":"2025-12-30T05:00:00Z","v":10340,"vw":23.016736},{"c":22.81,"h":23.24,"l":22.6414,"n":220,"o":23.24,"t":"2025-12-31T05:00:00Z","v":16816,"vw":22.751676},{"c":23.32,"h":23.32,"l":23.02,"n":116,"o":23.0999,"t":"2026-01-02T05:00:00Z","v":30797,"vw":23.234618},{"c":23.5588,"h":23.82,"l":23.3201,"n":250,"o":23.72,"t":"2026-01-05T05:00:00Z","v":24361,"vw":23.551685},{"c":24.16,"h":24.26,"l":23.33,"n":260,"o":23.33,"t":"2026-01-06T05:00:00Z","v":16428,"vw":24.120376},{"c":24.31,"h":24.44,"l":24,"n":153,"o":24.44,"t":"2026-01-07T05:00:00Z","v":12366,"vw":24.124879},{"c":24.68,"h":24.7073,"l":24.0201,"n":209,"o":24.21,"t":"2026-01-08T05:00:00Z","v":34023,"vw":24.340406},{"c":24.97,"h":25.2,"l":24.6662,"n":350,"o":24.95,"t":"2026-01-09T05:00:00Z","v":114282,"vw":24.986919},{"c":25.73,"h":25.76,"l":25.28,"n":504,"o":25.5,"t":"2026-01-12T05:00:00Z","v":54538,"vw":25.516418},{"c":25.4569,"h":26,"l":25.33,"n":331,"o":26,"t":"2026-01-13T05:00:00Z","v":44873,"vw":25.526372},{"c":26.28,"h":26.4499,"l":25.69,"n":391,"o":25.69,"t":"2026-01-14T05:00:00Z","v":30800,"vw":26.134868},{"c":26.29,"h":26.59,"l":26.23,"n":241,"o":26.29,"t":"2026-01-15T05:00:00Z","v":26428,"vw":26.353339},{"c":26.0689,"h":26.32,"l":26.05,"n":212,"o":26.3,"t":"2026-01-16T05:00:00Z","v":15646,"vw":26.184086},{"c":26.24,"h":26.34,"l":26.01,"n":251,"o":26.1,"t":"2026-01-20T05:00:00Z","v":25635,"vw":26.215226},{"c":26.79,"h":26.9,"l":26.5299,"n":241,"o":26.8,"t":"2026-01-21T05:00:00Z","v":134298,"vw":26.612701},{"c":27.0882,"h":27.3899,"l":26.9,"n":283,"o":27.18,"t":"2026-01-22T05:00:00Z","v":31599,"vw":27.277532},{"c":27.18,"h":27.3,"l":27.11,"n":201,"o":27.3,"t":"2026-01-23T05:00:00Z","v":12726,"vw":27.181663},{"c":26.22,"h":27.57,"l":26.22,"n":585,"o":27.27,"t":"2026-01-26T05:00:00Z","v":58995,"vw":26.86494},{"c":26.73,"h":26.7499,"l":26.29,"n":195,"o":26.44,"t":"2026-01-27T05:00:00Z","v":10678,"vw":26.530144},{"c":26.56,"h":27.25,"l":26.26,"n":219,"o":27,"t":"2026-01-28T05:00:00Z","v":21914,"vw":26.599724},{"c":26.88,"h":27.2,"l":26.1601,"n":242,"o":27.2,"t":"2026-01-29T05:00:00Z","v":37178,"vw":26.805652},{"c":25.827,"h":26.535,"l":25.53,"n":304,"o":26.14,"t":"2026-01-30T05:00:00Z","v":121318,"vw":26.204605},{"c":25.8339,"h":26.095,"l":25.7019,"n":235,"o":25.91,"t":"2026-02-02T05:00:00Z","v":27239,"vw":25.806973},{"c":26.42,"h":26.42,"l":25.995,"n":301,"o":26.04,"t":"2026-02-03T05:00:00Z","v":37943,"vw":26.253913},{"c":26.47,"h":27.51,"l":26.1216,"n":327,"o":27.51,"t":"2026-02-04T05:00:00Z","v":28998,"vw":26.680358},{"c":25.342,"h":26.27,"l":25.2001,"n":341,"o":26.27,"t":"2026-02-05T05:00:00Z","v":38050,"vw":25.505151},{"c":25.9628,"h":25.9856,"l":25.15,"n":302,"o":25.15,"t":"2026-02-06T05:00:00Z","v":33828,"vw":25.773493},{"c":26.5669,"h":26.59,"l":26.0601,"n":276,"o":26.27,"t":"2026-02-09T05:00:00Z","v":36791,"vw":26.410884},{"c":26.02,"h":26.61,"l":25.96,"n":244,"o":26.61,"t":"2026-02-10T05:00:00Z","v":14571,"vw":26.143892},{"c":26.25,"h":26.74,"l":25.85,"n":441,"o":26.74,"t":"2026-02-11T05:00:00Z","v":42530,"vw":26.270383},{"c":25.65,"h":26.81,"l":25.37,"n":673,"o":26.81,"t":"2026-02-12T05:00:00Z","v":67929,"vw":25.844459},{"c":25.51,"h":25.96,"l":25,"n":433,"o":25.96,"t":"2026-02-13T05:00:00Z","v":44378,"vw":25.457022},{"c":25.05,"h":25.2499,"l":24.68,"n":376,"o":25.22,"t":"2026-02-17T05:00:00Z","v":43580,"vw":24.89736},{"c":25.26,"h":25.62,"l":25.17,"n":222,"o":25.62,"t":"2026-02-18T05:00:00Z","v":43813,"vw":25.367215},{"c":25.16,"h":25.2,"l":24.91,"n":214,"o":25.2,"t":"2026-02-19T05:00:00Z","v":19619,"vw":25.015753},{"c":25,"h":25.11,"l":24.81,"n":228,"o":25.11,"t":"2026-02-20T05:00:00Z","v":14779,"vw":24.93342},{"c":25.34,"h":25.4,"l":25,"n":260,"o":25,"t":"2026-02-23T05:00:00Z","v":28217,"vw":25.217743},{"c":25.6,"h":25.8,"l":25.275,"n":294,"o":25.75,"t":"2026-02-24T05:00:00Z","v":33683,"vw":25.677351},{"c":25.35,"h":25.9299,"l":25.11,"n":459,"o":25.62,"t":"2026-02-25T05:00:00Z","v":104381,"vw":25.630894},{"c":24.71,"h":25.41,"l":24.42,"n":447,"o":25.41,"t":"2026-02-26T05:00:00Z","v":29808,"vw":24.616968},{"c":24.69,"h":25.1906,"l":24.32,"n":314,"o":24.72,"t":"2026-02-27T05:00:00Z","v":34089,"vw":24.557228},{"c":25.25,"h":25.3,"l":24.75,"n":273,"o":24.81,"t":"2026-03-02T05:00:00Z","v":27329,"vw":25.001085},{"c":25.53,"h":25.64,"l":24.7175,"n":460,"o":25.33,"t":"2026-03-03T05:00:00Z","v":70760,"vw":25.283367},{"c":26.2,"h":26.235,"l":25.54,"n":620,"o":25.89,"t":"2026-03-04T05:00:00Z","v":100440,"vw":25.955897},{"c":25.38,"h":26.23,"l":25,"n":431,"o":26.23,"t":"2026-03-05T05:00:00Z","v":60903,"vw":25.439278},{"c":25.58,"h":25.58,"l":24.78,"n":391,"o":24.96,"t":"2026-03-06T05:00:00Z","v":29575,"vw":24.940595},{"c":26,"h":26.265,"l":25.1801,"n":522,"o":25.85,"t":"2026-03-09T04:00:00Z","v":78989,"vw":25.665933},{"c":26,"h":26.46,"l":25.7701,"n":427,"o":26.09,"t":"2026-03-10T04:00:00Z","v":50109,"vw":26.207947},{"c":26.49,"h":26.64,"l":25.8,"n":681,"o":26.4,"t":"2026-03-11T04:00:00Z","v":108967,"vw":26.3141},{"c":27.04,"h":27.27,"l":26.7,"n":1070,"o":26.95,"t":"2026-03-12T04:00:00Z","v":212999,"vw":27.049642},{"c":26.74,"h":27.48,"l":26.45,"n":808,"o":27.48,"t":"2026-03-13T04:00:00Z","v":134020,"vw":26.829106},{"c":26.59,"h":26.7993,"l":26.28,"n":593,"o":26.75,"t":"2026-03-16T04:00:00Z","v":107490,"vw":26.552753},{"c":26.53,"h":26.54,"l":26.24,"n":471,"o":26.24,"t":"2026-03-17T04:00:00Z","v":63204,"vw":26.403216},{"c":26.39,"h":26.63,"l":26.1599,"n":426,"o":26.41,"t":"2026-03-18T04:00:00Z","v":43563,"vw":26.357154},{"c":27.54,"h":27.97,"l":26.51,"n":2583,"o":26.74,"t":"2026-03-19T04:00:00Z","v":516602,"vw":27.443082},{"c":27.05,"h":27.99,"l":26.73,"n":1089,"o":27.99,"t":"2026-03-20T04:00:00Z","v":371916,"vw":27.21472},{"c":27,"h":27.48,"l":26.95,"n":760,"o":27.18,"t":"2026-03-23T04:00:00Z","v":163155,"vw":27.213124},{"c":28.3,"h":28.48,"l":27.05,"n":2289,"o":27.05,"t":"2026-03-24T04:00:00Z","v":483451,"vw":28.15529},{"c":27.95,"h":27.95,"l":27.5,"n":1133,"o":27.69,"t":"2026-03-25T04:00:00Z","v":140895,"vw":27.775807},{"c":27.43,"h":28.075,"l":27.27,"n":1509,"o":27.95,"t":"2026-03-26T04:00:00Z","v":285968,"vw":27.534198},{"c":28.4,"h":28.45,"l":27.5,"n":1737,"o":27.5,"t":"2026-03-27T04:00:00Z","v":336949,"vw":28.21231},{"c":28.08,"h":29.1,"l":27.82,"n":2912,"o":29.1,"t":"2026-03-30T04:00:00Z","v":661464,"vw":28.32818},{"c":27.44,"h":28.65,"l":27.11,"n":1998,"o":28.65,"t":"2026-03-31T04:00:00Z","v":304914,"vw":27.602774},{"c":27.47,"h":27.6499,"l":27.01,"n":3586,"o":27.01,"t":"2026-04-01T04:00:00Z","v":953707,"vw":27.487653},{"c":27.71,"h":27.84,"l":27.25,"n":1814,"o":27.57,"t":"2026-04-02T04:00:00Z","v":305853,"vw":27.663246},{"c":27.89,"h":28.23,"l":27.5384,"n":1351,"o":27.91,"t":"2026-04-06T04:00:00Z","v":144429,"vw":27.721572},{"c":27.56,"h":27.995,"l":27.2301,"n":1676,"o":27.9,"t":"2026-04-07T04:00:00Z","v":261780,"vw":27.643186},{"c":26.64,"h":27.12,"l":26.21,"n":3009,"o":27.02,"t":"2026-04-08T04:00:00Z","v":381033,"vw":26.564292},{"c":25.94,"h":26.72,"l":25.6301,"n":1923,"o":26.51,"t":"2026-04-09T04:00:00Z","v":253680,"vw":26.05069},{"c":26,"h":26.26,"l":25.8101,"n":1412,"o":26,"t":"2026-04-10T04:00:00Z","v":191186,"vw":26.086091},{"c":26.12,"h":26.3599,"l":26.05,"n":1171,"o":26.14,"t":"2026-04-13T04:00:00Z","v":148459,"vw":26.172759},{"c":25.68,"h":26.16,"l":25.5,"n":2976,"o":26.04,"t":"2026-04-14T04:00:00Z","v":513051,"vw":25.674653},{"c":26.03,"h":26.13,"l":25.5001,"n":766,"o":25.54,"t":"2026-04-15T04:00:00Z","v":127595,"vw":25.823501},{"c":25.62,"h":26.13,"l":25.52,"n":3683,"o":26.03,"t":"2026-04-16T04:00:00Z","v":597691,"vw":25.830179},{"c":24.94,"h":25.545,"l":24.81,"n":2978,"o":25.5,"t":"2026-04-17T04:00:00Z","v":451681,"vw":24.926429},{"c":24.96,"h":25.19,"l":24.83,"n":942,"o":25,"t":"2026-04-20T04:00:00Z","v":122758,"vw":24.947637},{"c":25.58,"h":25.75,"l":25,"n":890,"o":25,"t":"2026-04-21T04:00:00Z","v":83430,"vw":25.570021},{"c":25.75,"h":25.8699,"l":25.5,"n":511,"o":25.5,"t":"2026-04-22T04:00:00Z","v":52774,"vw":25.657423},{"c":25.5,"h":25.96,"l":25.25,"n":720,"o":25.75,"t":"2026-04-23T04:00:00Z","v":94211,"vw":25.583787},{"c":25.09,"h":25.5499,"l":24.61,"n":1795,"o":25.37,"t":"2026-04-24T04:00:00Z","v":477921,"vw":25.051989},{"c":25.36,"h":25.5599,"l":25.1001,"n":595,"o":25.49,"t":"2026-04-27T04:00:00Z","v":57051,"vw":25.310143},{"c":25.65,"h":25.71,"l":25.445,"n":470,"o":25.7,"t":"2026-04-28T04:00:00Z","v":57695,"vw":25.558557},{"c":25.65,"h":25.9859,"l":25.65,"n":561,"o":25.71,"t":"2026-04-29T04:00:00Z","v":57751,"vw":25.822731},{"c":26.09,"h":26.09,"l":25.58,"n":621,"o":25.58,"t":"2026-04-30T04:00:00Z","v":97880,"vw":25.853079},{"c":25.68,"h":26.425,"l":25.6,"n":813,"o":26.34,"t":"2026-05-01T04:00:00Z","v":80972,"vw":25.83581},{"c":25.66,"h":25.965,"l":25.53,"n":650,"o":25.68,"t":"2026-05-04T04:00:00Z","v":74994,"vw":25.668668},{"c":26.13,"h":26.2099,"l":25.6217,"n":391,"o":25.76,"t":"2026-05-05T04:00:00Z","v":47363,"vw":25.901879},{"c":25.96,"h":26.04,"l":25.55,"n":1160,"o":25.75,"t":"2026-05-06T04:00:00Z","v":78909,"vw":25.779039},{"c":25.49,"h":25.91,"l":25.27,"n":615,"o":25.82,"t":"2026-05-07T04:00:00Z","v":85234,"vw":25.557721},{"c":25.09,"h":25.6799,"l":25.09,"n":421,"o":25.55,"t":"2026-05-08T04:00:00Z","v":51076,"vw":25.340912},{"c":25.7,"h":25.8299,"l":25.2401,"n":679,"o":25.31,"t":"2026-05-11T04:00:00Z","v":57371,"vw":25.435984},{"c":25.35,"h":25.5728,"l":25.0001,"n":418,"o":25.4,"t":"2026-05-12T04:00:00Z","v":33556,"vw":25.178219},{"c":25.05,"h":25.5,"l":24.95,"n":1102,"o":25.5,"t":"2026-05-13T04:00:00Z","v":59787,"vw":25.073972},{"c":25.09,"h":25.2199,"l":24.6,"n":765,"o":25.2,"t":"2026-05-14T04:00:00Z","v":69424,"vw":24.935917},{"c":24.69,"h":25.09,"l":24.6001,"n":475,"o":25.09,"t":"2026-05-15T04:00:00Z","v":38865,"vw":24.770127},{"c":24.855,"h":25,"l":24.69,"n":300,"o":24.75,"t":"2026-05-18T04:00:00Z","v":70097,"vw":24.853077},{"c":24.59,"h":24.85,"l":24.55,"n":355,"o":24.85,"t":"2026-05-19T04:00:00Z","v":73207,"vw":24.70577},{"c":24.8,"h":24.8999,"l":24.5,"n":334,"o":24.59,"t":"2026-05-20T04:00:00Z","v":29880,"vw":24.729385},{"c":24.78,"h":24.9261,"l":24.5373,"n":254,"o":24.5373,"t":"2026-05-21T04:00:00Z","v":32424,"vw":24.745991},{"c":24.61,"h":24.935,"l":24.59,"n":280,"o":24.59,"t":"2026-05-22T04:00:00Z","v":41169,"vw":24.716564},{"c":26.1,"h":26.19,"l":24.97,"n":827,"o":24.97,"t":"2026-05-26T04:00:00Z","v":134646,"vw":26.014424},{"c":26.58,"h":26.68,"l":25.6401,"n":498,"o":26.2,"t":"2026-05-27T04:00:00Z","v":42198,"vw":26.317789},{"c":27.28,"h":27.3698,"l":26.515,"n":577,"o":26.66,"t":"2026-05-28T04:00:00Z","v":65377,"vw":26.969544},{"c":26.44,"h":27.34,"l":26.36,"n":349,"o":27.11,"t":"2026-05-29T04:00:00Z","v":52895,"vw":26.812703},{"c":27.95,"h":27.9899,"l":26.86,"n":723,"o":27.02,"t":"2026-06-01T04:00:00Z","v":92817,"vw":27.714849},{"c":27.97,"h":28.2457,"l":27.37,"n":342,"o":27.64,"t":"2026-06-02T04:00:00Z","v":30934,"vw":27.987636},{"c":27.7747,"h":28.24,"l":27.53,"n":302,"o":28.12,"t":"2026-06-03T04:00:00Z","v":26985,"vw":27.866276},{"c":28.35,"h":28.7599,"l":27.93,"n":1367,"o":27.93,"t":"2026-06-04T04:00:00Z","v":133770,"vw":28.389284},{"c":27,"h":28.6199,"l":26.76,"n":870,"o":28.15,"t":"2026-06-05T04:00:00Z","v":115326,"vw":27.290859},{"c":26.76,"h":27.1,"l":26.56,"n":372,"o":27.1,"t":"2026-06-08T04:00:00Z","v":45531,"vw":26.822343},{"c":26.22,"h":26.66,"l":25.7102,"n":505,"o":26.56,"t":"2026-06-09T04:00:00Z","v":50641,"vw":26.155288},{"c":25.82,"h":26.4188,"l":25.65,"n":424,"o":26.12,"t":"2026-06-10T04:00:00Z","v":65657,"vw":25.848721},{"c":25.96,"h":26.33,"l":25.51,"n":240,"o":25.6,"t":"2026-06-11T04:00:00Z","v":20800,"vw":25.957761},{"c":26.38,"h":26.57,"l":26.11,"n":321,"o":26.25,"t":"2026-06-12T04:00:00Z","v":33845,"vw":26.379907},{"c":25.46,"h":26.86,"l":25.39,"n":670,"o":26.86,"t":"2026-06-15T04:00:00Z","v":56197,"vw":25.639254},{"c":25.15,"h":25.6415,"l":25.15,"n":336,"o":25.46,"t":"2026-06-16T04:00:00Z","v":31914,"vw":25.386563},{"c":25,"h":25.59,"l":25,"n":574,"o":25.06,"t":"2026-06-17T04:00:00Z","v":54711,"vw":25.372038},{"c":24.34,"h":25.11,"l":24.34,"n":1017,"o":25,"t":"2026-06-18T04:00:00Z","v":116800,"vw":24.581212},{"c":24.12,"h":24.6599,"l":24.11,"n":515,"o":24.45,"t":"2026-06-22T04:00:00Z","v":49345,"vw":24.347736},{"c":23.6,"h":24,"l":23.53,"n":1707,"o":24,"t":"2026-06-23T04:00:00Z","v":27667,"vw":23.799168},{"c":23.19,"h":23.66,"l":23,"n":1909,"o":23.51,"t":"2026-06-24T04:00:00Z","v":64275,"vw":23.176132},{"c":23.22,"h":23.5,"l":23,"n":1070,"o":23.25,"t":"2026-06-25T04:00:00Z","v":45528,"vw":23.300201},{"c":23.05,"h":23.64,"l":22.8501,"n":988,"o":23,"t":"2026-06-26T04:00:00Z","v":23150,"vw":23.009333},{"c":23,"h":23.13,"l":22.6501,"n":1214,"o":22.99,"t":"2026-06-29T04:00:00Z","v":49189,"vw":22.893759},{"c":22.96,"h":23.16,"l":22.71,"n":1467,"o":23.06,"t":"2026-06-30T04:00:00Z","v":56106,"vw":22.933197},{"c":22.48,"h":23.04,"l":22.44,"n":1177,"o":22.95,"t":"2026-07-01T04:00:00Z","v":28102,"vw":22.672532},{"c":22.72,"h":23.113,"l":22.45,"n":629,"o":22.45,"t":"2026-07-02T04:00:00Z","v":17669,"vw":22.68416},{"c":22.88,"h":23.33,"l":22.59,"n":440,"o":23.33,"t":"2026-07-06T04:00:00Z","v":28885,"vw":22.885909},{"c":22.24,"h":22.54,"l":22,"n":952,"o":22.53,"t":"2026-07-07T04:00:00Z","v":46737,"vw":22.172562},{"c":22.67,"h":22.7099,"l":22.3101,"n":444,"o":22.43,"t":"2026-07-08T04:00:00Z","v":43434,"vw":22.585887},{"c":22.62,"h":22.845,"l":22.38,"n":395,"o":22.73,"t":"2026-07-09T04:00:00Z","v":14404,"vw":22.599975},{"c":22.63,"h":22.83,"l":22.39,"n":243,"o":22.43,"t":"2026-07-10T04:00:00Z","v":17204,"vw":22.568535},{"c":22.9382,"h":23.075,"l":22.67,"n":726,"o":22.84,"t":"2026-07-13T04:00:00Z","v":112143,"vw":22.881301},{"c":23.61,"h":23.88,"l":23.36,"n":965,"o":23.36,"t":"2026-07-14T04:00:00Z","v":137865,"vw":23.658281},{"c":23.75,"h":24.09,"l":23.37,"n":631,"o":23.65,"t":"2026-07-15T04:00:00Z","v":62344,"vw":23.762925},{"c":22.95,"h":23.75,"l":22.85,"n":511,"o":23.54,"t":"2026-07-16T04:00:00Z","v":92754,"vw":23.515465},{"c":22.9639,"h":23.2,"l":22.75,"n":256,"o":22.75,"t":"2026-07-17T04:00:00Z","v":12972,"vw":23.009727},{"c":23.34,"h":23.5,"l":23,"n":637,"o":23.33,"t":"2026-07-20T04:00:00Z","v":110765,"vw":23.199312},{"c":23.44,"h":23.64,"l":23.15,"n":304,"o":23.22,"t":"2026-07-21T04:00:00Z","v":24829,"vw":23.468532},{"c":23.81,"h":24.07,"l":23.45,"n":413,"o":23.45,"t":"2026-07-22T04:00:00Z","v":49325,"vw":23.915915},{"c":24,"h":24.3,"l":23.93,"n":426,"o":24.07,"t":"2026-07-23T04:00:00Z","v":60387,"vw":24.142358},{"c":23.68,"h":24.2,"l":23.5,"n":210,"o":24.2,"t":"2026-07-24T04:00:00Z","v":11314,"vw":23.724085},{"c":23.28,"h":23.66,"l":23,"n":288,"o":23.66,"t":"2026-07-27T04:00:00Z","v":19816,"vw":23.162906},{"c":22.826,"h":23.44,"l":22.7101,"n":372,"o":23.01,"t":"2026-07-28T04:00:00Z","v":26466,"vw":22.812246},{"c":22.8428,"h":23.05,"l":22.5101,"n":569,"o":22.97,"t":"2026-07-29T04:00:00Z","v":29042,"vw":22.755041},{"c":23.1049,"h":23.3,"l":22.78,"n":203,"o":23.1,"t":"2026-07-30T04:00:00Z","v":9633,"vw":23.017234},{"c":22.62,"h":23.35,"l":22.5537,"n":179,"o":23.35,"t":"2026-07-31T04:00:00Z","v":6645,"vw":22.74969},{"c":22.4923,"h":23.3,"l":22.225,"n":290,"o":23.3,"t":"2026-08-03T04:00:00Z","v":18969,"vw":22.514604},{"c":22.89,"h":22.99,"l":22.25,"n":270,"o":22.25,"t":"2026-08-04T04:00:00Z","v":11892,"vw":22.672643},{"c":23.3606,"h":23.47,"l":23.09,"n":242,"o":23.2,"t":"2026-08-05T04:00:00Z","v":18540,"vw":23.274434},{"c":23.9731,"h":24.18,"l":23.37,"n":283,"o":23.37,"t":"2026-08-06T04:00:00Z","v":22410,"vw":23.983738},{"c":24.205,"h":24.276,"l":23.785,"n":197,"o":24.2,"t":"2026-08-07T04:00:00Z","v":10492,"vw":24.01374},{"c":24.8,"h":24.9199,"l":24.3,"n":280,"o":24.52,"t":"2026-08-10T04:00:00Z","v":25893,"vw":24.630611},{"c":24.8931,"h":25,"l":24.711,"n":188,"o":25,"t":"2026-08-11T04:00:00Z","v":9272,"vw":24.880424},{"c":24.73,"h":24.85,"l":24.5901,"n":148,"o":24.5901,"t":"2026-08-12T04:00:00Z","v":5457,"vw":24.643296},{"c":24.4441,"h":25,"l":24.4092,"n":221,"o":24.99,"t":"2026-08-13T04:00:00Z","v":8834,"vw":24.712953},{"c":25.1,"h":25.1,"l":24.3936,"n":213,"o":24.98,"t":"2026-08-14T04:00:00Z","v":14638,"vw":24.910324},{"c":25.1927,"h":25.275,"l":24.9,"n":208,"o":25.18,"t":"2026-08-17T04:00:00Z","v":22094,"vw":25.088601},{"c":25.0698,"h":25.41,"l":24.9,"n":193,"o":25.41,"t":"2026-08-18T04:00:00Z","v":14739,"vw":25.126765},{"c":25.989,"h":25.989,"l":25.23,"n":454,"o":25.25,"t":"2026-08-19T04:00:00Z","v":26059,"vw":25.68466},{"c":25.8977,"h":26.35,"l":25.76,"n":507,"o":26.35,"t":"2026-08-20T04:00:00Z","v":47551,"vw":25.905226},{"c":26.65,"h":26.65,"l":26.23,"n":356,"o":26.32,"t":"2026-08-21T04:00:00Z","v":23742,"vw":26.480862},{"c":26.7571,"h":27.19,"l":26.61,"n":481,"o":27,"t":"2026-08-24T04:00:00Z","v":58777,"vw":26.883203},{"c":26.9753,"h":26.99,"l":26.41,"n":294,"o":26.6,"t":"2026-08-25T04:00:00Z","v":20537,"vw":26.611827},{"c":26.83,"h":27.025,"l":26.53,"n":321,"o":27,"t":"2026-08-26T04:00:00Z","v":27858,"vw":26.791814},{"c":27.6096,"h":27.62,"l":26.82,"n":417,"o":27,"t":"2026-08-27T04:00:00Z","v":38253,"vw":27.275723},{"c":27.225,"h":27.77,"l":26.86,"n":374,"o":27.6,"t":"2026-08-28T04:00:00Z","v":41981,"vw":27.557704},{"c":27.91,"h":28.1499,"l":27.48,"n":547,"o":27.75,"t":"2026-08-31T04:00:00Z","v":57554,"vw":27.892651},{"c":27.77,"h":28.09,"l":27.4462,"n":384,"o":28.05,"t":"2026-09-01T04:00:00Z","v":48961,"vw":27.803648},{"c":28,"h":28.255,"l":27.27,"n":437,"o":27.9,"t":"2026-09-02T04:00:00Z","v":59462,"vw":27.775526},{"c":27.16,"h":28,"l":27.11,"n":657,"o":28,"t":"2026-09-03T04:00:00Z","v":84254,"vw":27.371154},{"c":27.82,"h":28,"l":27.3543,"n":361,"o":27.41,"t":"2026-09-04T04:00:00Z","v":44482,"vw":27.74356},{"c":28.45,"h":28.63,"l":28.28,"n":690,"o":28.28,"t":"2026-09-08T04:00:00Z","v":97421,"vw":28.495253},{"c":28.4,"h":28.79,"l":28.27,"n":286,"o":28.79,"t":"2026-09-09T04:00:00Z","v":25452,"vw":28.465319},{"c":27.61,"h":28.19,"l":27.11,"n":528,"o":28.19,"t":"2026-09-10T04:00:00Z","v":67181,"vw":27.574556},{"c":26.9955,"h":27.6,"l":26.91,"n":510,"o":27.6,"t":"2026-09-11T04:00:00Z","v":67229,"vw":27.078974},{"c":26.36,"h":26.78,"l":26.2501,"n":538,"o":26.71,"t":"2026-09-14T04:00:00Z","v":72310,"vw":26.448587},{"c":26.1,"h":26.38,"l":25.7601,"n":427,"o":26.38,"t":"2026-09-15T04:00:00Z","v":35316,"vw":26.053601},{"c":25.82,"h":26.2824,"l":25.5701,"n":249,"o":26.18,"t":"2026-09-16T04:00:00Z","v":19335,"vw":25.8764},{"c":25.8008,"h":26.2699,"l":25.8,"n":228,"o":26.1,"t":"2026-09-17T04:00:00Z","v":15693,"vw":25.9065},{"c":25,"h":25.49,"l":24.9301,"n":477,"o":25.49,"t":"2026-09-18T04:00:00Z","v":43771,"vw":25.198945},{"c":24.975,"h":25.3578,"l":24.82,"n":314,"o":24.82,"t":"2026-09-21T04:00:00Z","v":30562,"vw":25.058391},{"c":25.35,"h":25.49,"l":24.97,"n":442,"o":25.065,"t":"2026-09-22T04:00:00Z","v":42283,"vw":25.260625},{"c":24.67,"h":25.39,"l":24.67,"n":415,"o":25.39,"t":"2026-09-23T04:00:00Z","v":58773,"vw":24.844799},{"c":24.4601,"h":24.8914,"l":24.26,"n":297,"o":24.84,"t":"2026-09-24T04:00:00Z","v":20393,"vw":24.408945},{"c":24.4493,"h":24.55,"l":24.0601,"n":225,"o":24.29,"t":"2026-09-25T04:00:00Z","v":24049,"vw":24.243602},{"c":24.3,"h":24.55,"l":24.25,"n":347,"o":24.4,"t":"2026-09-28T04:00:00Z","v":22358,"vw":24.398189},{"c":24.094,"h":24.305,"l":23.84,"n":240,"o":24.18,"t":"2026-09-29T04:00:00Z","v":22428,"vw":23.982698},{"c":24.37,"h":24.75,"l":24.175,"n":220,"o":24.3,"t":"2026-09-30T04:00:00Z","v":18481,"vw":24.397848},{"c":23.963,"h":24.01,"l":23.7,"n":293,"o":24,"t":"2026-10-01T04:00:00Z","v":23877,"vw":23.818504},{"c":24.2,"h":24.55,"l":23.85,"n":242,"o":23.85,"t":"2026-10-02T04:00:00Z","v":14975,"vw":24.314515},{"c":24.49,"h":24.7299,"l":24.21,"n":277,"o":24.29,"t":"2026-10-05T04:00:00Z","v":25446,"vw":24.433476},{"c":24.65,"h":24.9999,"l":24.31,"n":237,"o":24.57,"t":"2026-10-06T04:00:00Z","v":17111,"vw":24.646788},{"c":24.25,"h":24.81,"l":24.1301,"n":278,"o":24.81,"t":"2026-10-07T04:00:00Z","v":69211,"vw":24.296421},{"c":24.48,"h":24.64,"l":24.44,"n":269,"o":24.44,"t":"2026-10-08T04:00:00Z","v":72090,"vw":24.532406},{"c":25,"h":25,"l":24.455,"n":213,"o":24.455,"t":"2026-10-09T04:00:00Z","v":38398,"vw":24.913603},{"c":25,"h":25.34,"l":24.53,"n":178,"o":24.53,"t":"2026-10-12T04:00:00Z","v":8755,"vw":24.636029},{"c":25.15,"h":25.2499,"l":24.94,"n":279,"o":24.99,"t":"2026-10-13T04:00:00Z","v":75123,"vw":25.119209},{"c":24.56,"h":25.22,"l":24.37,"n":419,"o":25.2,"t":"2026-10-14T04:00:00Z","v":61614,"vw":24.732036},{"c":24.3,"h":24.55,"l":24.03,"n":517,"o":24.21,"t":"2026-10-15T04:00:00Z","v":45526,"vw":24.369057},{"c":24.54,"h":24.87,"l":24.42,"n":384,"o":24.42,"t":"2026-10-16T04:00:00Z","v":42470,"vw":24.669576},{"c":24.7,"h":24.98,"l":24.335,"n":281,"o":24.98,"t":"2026-10-19T04:00:00Z","v":58271,"vw":24.55276},{"c":24.3,"h":24.49,"l":23.92,"n":306,"o":24.49,"t":"2026-10-20T04:00:00Z","v":26857,"vw":24.191222},{"c":23.98,"h":24.29,"l":23.81,"n":583,"o":24.09,"t":"2026-10-21T04:00:00Z","v":96551,"vw":23.999878}],"volatilityBars":[{"c":25.0001,"h":25.145,"l":24.82,"n":30,"o":24.82,"t":"2026-09-21T13:30:00Z","v":5525,"vw":24.992664},{"c":25.3578,"h":25.3578,"l":25.19,"n":7,"o":25.195,"t":"2026-09-21T13:45:00Z","v":589,"vw":25.277748},{"c":25.32,"h":25.32,"l":25.16,"n":4,"o":25.16,"t":"2026-09-21T14:00:00Z","v":400,"vw":25.205},{"c":25.34,"h":25.34,"l":25.175,"n":2,"o":25.175,"t":"2026-09-21T14:15:00Z","v":400,"vw":25.2575},{"c":25.09,"h":25.09,"l":24.92,"n":13,"o":25.03,"t":"2026-09-21T14:30:00Z","v":1814,"vw":24.955668},{"c":25.08,"h":25.31,"l":25.08,"n":2,"o":25.31,"t":"2026-09-21T14:45:00Z","v":822,"vw":25.142117},{"c":25.27,"h":25.27,"l":25.245,"n":8,"o":25.25,"t":"2026-09-21T15:00:00Z","v":1000,"vw":25.256987},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-09-21T15:15:00Z","v":159,"vw":24.95},{"c":25.1081,"h":25.1081,"l":25.044,"n":2,"o":25.044,"t":"2026-09-21T15:45:00Z","v":428,"vw":25.093123},{"c":24.96,"h":25.13,"l":24.96,"n":18,"o":25.11,"t":"2026-09-21T16:00:00Z","v":11164,"vw":25.093214},{"c":25.0999,"h":25.0999,"l":25.0999,"n":1,"o":25.0999,"t":"2026-09-21T17:00:00Z","v":235,"vw":25.0999},{"c":25.025,"h":25.0999,"l":25.025,"n":5,"o":25.0999,"t":"2026-09-21T17:15:00Z","v":896,"vw":25.067172},{"c":24.9909,"h":24.9909,"l":24.9909,"n":3,"o":24.9909,"t":"2026-09-21T17:30:00Z","v":122,"vw":24.9909},{"c":25.03,"h":25.03,"l":24.995,"n":8,"o":24.995,"t":"2026-09-21T17:45:00Z","v":307,"vw":25.018333},{"c":24.9507,"h":24.9507,"l":24.9507,"n":1,"o":24.9507,"t":"2026-09-21T18:30:00Z","v":2100,"vw":24.9507},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-21T19:00:00Z","v":227,"vw":25},{"c":24.95,"h":24.975,"l":24.95,"n":8,"o":24.975,"t":"2026-09-21T19:30:00Z","v":1377,"vw":24.970703},{"c":25.065,"h":25.065,"l":25.065,"n":3,"o":25.065,"t":"2026-09-22T14:00:00Z","v":2820,"vw":25.065},{"c":25.065,"h":25.065,"l":25.065,"n":1,"o":25.065,"t":"2026-09-22T14:45:00Z","v":100,"vw":25.065},{"c":25.0854,"h":25.0854,"l":25.0854,"n":2,"o":25.0854,"t":"2026-09-22T15:15:00Z","v":301,"vw":25.0854},{"c":25.065,"h":25.065,"l":25.065,"n":1,"o":25.065,"t":"2026-09-22T15:30:00Z","v":200,"vw":25.065},{"c":25.11,"h":25.115,"l":25.11,"n":7,"o":25.11,"t":"2026-09-22T16:00:00Z","v":602,"vw":25.111667},{"c":25.115,"h":25.15,"l":25,"n":23,"o":25.15,"t":"2026-09-22T16:15:00Z","v":1962,"vw":25.107322},{"c":25.3,"h":25.3,"l":24.97,"n":7,"o":24.97,"t":"2026-09-22T16:45:00Z","v":1110,"vw":25.155909},{"c":25.215,"h":25.35,"l":25.215,"n":10,"o":25.35,"t":"2026-09-22T17:30:00Z","v":1212,"vw":25.24875},{"c":25.19,"h":25.49,"l":25.19,"n":11,"o":25.21,"t":"2026-09-22T18:00:00Z","v":1380,"vw":25.278846},{"c":25.19,"h":25.34,"l":25.19,"n":3,"o":25.34,"t":"2026-09-22T18:15:00Z","v":281,"vw":25.286429},{"c":25.19,"h":25.35,"l":25.19,"n":11,"o":25.35,"t":"2026-09-22T18:45:00Z","v":314,"vw":25.27},{"c":25.325,"h":25.4,"l":25.325,"n":11,"o":25.325,"t":"2026-09-22T19:00:00Z","v":548,"vw":25.34375},{"c":25.265,"h":25.31,"l":25.25,"n":49,"o":25.31,"t":"2026-09-22T19:15:00Z","v":2192,"vw":25.270226},{"c":25.325,"h":25.4,"l":25.25,"n":112,"o":25.265,"t":"2026-09-22T19:30:00Z","v":25877,"vw":25.301057},{"c":25.33,"h":25.4,"l":25.33,"n":6,"o":25.4,"t":"2026-09-22T19:45:00Z","v":459,"vw":25.3726},{"c":25.35,"h":25.35,"l":25.35,"n":5,"o":25.35,"t":"2026-09-22T20:00:00Z","v":417,"vw":25.35},{"c":25.01,"h":25.39,"l":25.01,"n":32,"o":25.39,"t":"2026-09-23T13:30:00Z","v":7279,"vw":25.102395},{"c":24.895,"h":25.03,"l":24.78,"n":26,"o":25.03,"t":"2026-09-23T13:45:00Z","v":3254,"vw":24.963073},{"c":25,"h":25.06,"l":24.892,"n":11,"o":24.985,"t":"2026-09-23T14:00:00Z","v":2584,"vw":24.982429},{"c":24.89,"h":24.9,"l":24.89,"n":12,"o":24.9,"t":"2026-09-23T14:15:00Z","v":874,"vw":24.893333},{"c":24.935,"h":24.935,"l":24.815,"n":7,"o":24.85,"t":"2026-09-23T14:30:00Z","v":1474,"vw":24.837404},{"c":24.955,"h":24.955,"l":24.955,"n":2,"o":24.955,"t":"2026-09-23T15:00:00Z","v":101,"vw":24.955},{"c":24.9001,"h":24.9001,"l":24.9001,"n":1,"o":24.9001,"t":"2026-09-23T16:00:00Z","v":250,"vw":24.9001},{"c":24.95,"h":25,"l":24.902,"n":5,"o":25,"t":"2026-09-23T16:15:00Z","v":436,"vw":24.9505},{"c":24.835,"h":24.9,"l":24.77,"n":60,"o":24.9,"t":"2026-09-23T16:45:00Z","v":21291,"vw":24.814367},{"c":24.7705,"h":24.7705,"l":24.7705,"n":4,"o":24.7705,"t":"2026-09-23T17:00:00Z","v":275,"vw":24.7705},{"c":24.82,"h":24.82,"l":24.77,"n":15,"o":24.782,"t":"2026-09-23T17:30:00Z","v":2106,"vw":24.790596},{"c":24.71,"h":24.73,"l":24.71,"n":7,"o":24.73,"t":"2026-09-23T18:00:00Z","v":1180,"vw":24.728165},{"c":24.6701,"h":24.72,"l":24.67,"n":17,"o":24.72,"t":"2026-09-23T18:45:00Z","v":3180,"vw":24.682978},{"c":24.74,"h":24.7799,"l":24.74,"n":2,"o":24.7799,"t":"2026-09-23T19:00:00Z","v":1208,"vw":24.74687},{"c":24.685,"h":24.685,"l":24.67,"n":10,"o":24.6707,"t":"2026-09-23T19:15:00Z","v":1702,"vw":24.676363},{"c":24.75,"h":24.83,"l":24.71,"n":13,"o":24.71,"t":"2026-09-23T19:30:00Z","v":8889,"vw":24.748742},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-23T19:45:00Z","v":300,"vw":24.71},{"c":24.67,"h":24.67,"l":24.67,"n":4,"o":24.67,"t":"2026-09-23T20:00:00Z","v":106,"vw":24.67},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-09-23T22:30:00Z","v":140,"vw":24.56},{"c":24.55,"h":24.8914,"l":24.55,"n":36,"o":24.84,"t":"2026-09-24T13:30:00Z","v":1498,"vw":24.688896},{"c":24.63,"h":24.63,"l":24.5,"n":14,"o":24.5,"t":"2026-09-24T13:45:00Z","v":1168,"vw":24.582348},{"c":24.47,"h":24.52,"l":24.47,"n":19,"o":24.52,"t":"2026-09-24T14:15:00Z","v":1553,"vw":24.480868},{"c":24.29,"h":24.46,"l":24.29,"n":8,"o":24.42,"t":"2026-09-24T14:30:00Z","v":1368,"vw":24.425453},{"c":24.2607,"h":24.2607,"l":24.2607,"n":2,"o":24.2607,"t":"2026-09-24T14:45:00Z","v":124,"vw":24.2607},{"c":24.28,"h":24.28,"l":24.28,"n":8,"o":24.28,"t":"2026-09-24T15:30:00Z","v":1294,"vw":24.28},{"c":24.26,"h":24.3,"l":24.26,"n":3,"o":24.3,"t":"2026-09-24T15:45:00Z","v":2256,"vw":24.296027},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-09-24T16:15:00Z","v":100,"vw":24.33},{"c":24.2601,"h":24.2601,"l":24.2601,"n":1,"o":24.2601,"t":"2026-09-24T16:30:00Z","v":400,"vw":24.2601},{"c":24.32,"h":24.32,"l":24.32,"n":2,"o":24.32,"t":"2026-09-24T17:45:00Z","v":2050,"vw":24.32},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-09-24T18:00:00Z","v":140,"vw":24.33},{"c":24.34,"h":24.35,"l":24.34,"n":6,"o":24.35,"t":"2026-09-24T18:30:00Z","v":2064,"vw":24.34051},{"c":24.33,"h":24.33,"l":24.33,"n":3,"o":24.33,"t":"2026-09-24T18:45:00Z","v":166,"vw":24.33},{"c":24.4,"h":24.448,"l":24.4,"n":4,"o":24.448,"t":"2026-09-24T19:00:00Z","v":2000,"vw":24.40761},{"c":24.4,"h":24.64,"l":24.4,"n":13,"o":24.41,"t":"2026-09-24T19:15:00Z","v":2100,"vw":24.473418},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-09-24T19:45:00Z","v":250,"vw":24.48},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-09-24T23:45:00Z","v":199,"vw":24.53},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-09-25T13:00:00Z","v":200,"vw":24.45},{"c":24.135,"h":24.29,"l":24.1,"n":39,"o":24.29,"t":"2026-09-25T13:30:00Z","v":2173,"vw":24.156347},{"c":24.15,"h":24.395,"l":24.1,"n":31,"o":24.17,"t":"2026-09-25T13:45:00Z","v":9204,"vw":24.121615},{"c":24.33,"h":24.5,"l":24.33,"n":4,"o":24.365,"t":"2026-09-25T14:00:00Z","v":3514,"vw":24.368984},{"c":24.0601,"h":24.0601,"l":24.0601,"n":1,"o":24.0601,"t":"2026-09-25T14:15:00Z","v":100,"vw":24.0601},{"c":24.0715,"h":24.26,"l":24.0715,"n":4,"o":24.26,"t":"2026-09-25T14:30:00Z","v":407,"vw":24.193244},{"c":24.3388,"h":24.3388,"l":24.3388,"n":1,"o":24.3388,"t":"2026-09-25T14:45:00Z","v":100,"vw":24.3388},{"c":24.11,"h":24.32,"l":24.11,"n":5,"o":24.32,"t":"2026-09-25T15:00:00Z","v":2009,"vw":24.299},{"c":24.4802,"h":24.4802,"l":24.4802,"n":1,"o":24.4802,"t":"2026-09-25T15:15:00Z","v":100,"vw":24.4802},{"c":24.4175,"h":24.4175,"l":24.4175,"n":2,"o":24.4175,"t":"2026-09-25T15:30:00Z","v":405,"vw":24.4175},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-09-25T15:45:00Z","v":500,"vw":24.55},{"c":24.305,"h":24.305,"l":24.305,"n":3,"o":24.305,"t":"2026-09-25T16:00:00Z","v":201,"vw":24.305},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-09-25T16:15:00Z","v":100,"vw":24.43},{"c":24.29,"h":24.31,"l":24.29,"n":3,"o":24.31,"t":"2026-09-25T16:30:00Z","v":300,"vw":24.296667},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-09-25T17:15:00Z","v":190,"vw":24.27},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-25T18:00:00Z","v":600,"vw":24.3},{"c":24.5,"h":24.5319,"l":24.3,"n":7,"o":24.41,"t":"2026-09-25T19:45:00Z","v":2196,"vw":24.406826},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-09-28T12:15:00Z","v":200,"vw":24.21},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-09-28T13:00:00Z","v":100,"vw":24.93},{"c":24.45,"h":24.45,"l":24.39,"n":13,"o":24.4,"t":"2026-09-28T13:30:00Z","v":2235,"vw":24.4},{"c":24.45,"h":24.55,"l":24.45,"n":9,"o":24.46,"t":"2026-09-28T14:00:00Z","v":1110,"vw":24.491707},{"c":24.5,"h":24.5,"l":24.25,"n":6,"o":24.435,"t":"2026-09-28T14:15:00Z","v":354,"vw":24.374286},{"c":24.4615,"h":24.4615,"l":24.4615,"n":2,"o":24.4615,"t":"2026-09-28T14:45:00Z","v":273,"vw":24.4615},{"c":24.47,"h":24.47,"l":24.45,"n":11,"o":24.46,"t":"2026-09-28T15:00:00Z","v":5120,"vw":24.463033},{"c":24.385,"h":24.385,"l":24.385,"n":1,"o":24.385,"t":"2026-09-28T15:15:00Z","v":163,"vw":24.385},{"c":24.38,"h":24.38,"l":24.38,"n":5,"o":24.38,"t":"2026-09-28T15:30:00Z","v":500,"vw":24.38},{"c":24.36,"h":24.36,"l":24.35,"n":2,"o":24.35,"t":"2026-09-28T15:45:00Z","v":300,"vw":24.3536},{"c":24.365,"h":24.365,"l":24.365,"n":4,"o":24.365,"t":"2026-09-28T16:00:00Z","v":497,"vw":24.365},{"c":24.38,"h":24.4,"l":24.38,"n":9,"o":24.38,"t":"2026-09-28T16:15:00Z","v":934,"vw":24.384561},{"c":24.38,"h":24.38,"l":24.37,"n":2,"o":24.37,"t":"2026-09-28T16:30:00Z","v":605,"vw":24.378264},{"c":24.35,"h":24.35,"l":24.35,"n":5,"o":24.35,"t":"2026-09-28T16:45:00Z","v":535,"vw":24.35},{"c":24.3001,"h":24.31,"l":24.3001,"n":8,"o":24.31,"t":"2026-09-28T17:15:00Z","v":549,"vw":24.304068},{"c":24.3887,"h":24.3887,"l":24.3887,"n":7,"o":24.3887,"t":"2026-09-28T17:30:00Z","v":547,"vw":24.3887},{"c":24.32,"h":24.32,"l":24.31,"n":11,"o":24.31,"t":"2026-09-28T17:45:00Z","v":699,"vw":24.314891},{"c":24.301,"h":24.355,"l":24.301,"n":5,"o":24.355,"t":"2026-09-28T18:15:00Z","v":803,"vw":24.316429},{"c":24.3575,"h":24.3575,"l":24.3575,"n":6,"o":24.3575,"t":"2026-09-28T18:45:00Z","v":326,"vw":24.3575},{"c":24.355,"h":24.355,"l":24.355,"n":1,"o":24.355,"t":"2026-09-28T19:00:00Z","v":100,"vw":24.355},{"c":24.355,"h":24.355,"l":24.3,"n":9,"o":24.355,"t":"2026-09-28T19:15:00Z","v":740,"vw":24.341531},{"c":24.33,"h":24.33,"l":24.33,"n":7,"o":24.33,"t":"2026-09-28T19:30:00Z","v":225,"vw":24.33},{"c":24.3001,"h":24.3007,"l":24.3,"n":10,"o":24.3007,"t":"2026-09-28T19:45:00Z","v":1256,"vw":24.300257},{"c":24.3,"h":24.3,"l":24.3,"n":5,"o":24.3,"t":"2026-09-28T20:00:00Z","v":195,"vw":24.3},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-28T21:00:00Z","v":200,"vw":24.5},{"c":24.13,"h":24.305,"l":24.07,"n":18,"o":24.18,"t":"2026-09-29T13:30:00Z","v":2444,"vw":24.202649},{"c":24.13,"h":24.3033,"l":24.13,"n":5,"o":24.13,"t":"2026-09-29T13:45:00Z","v":1077,"vw":24.148981},{"c":24.1401,"h":24.1401,"l":24.1401,"n":1,"o":24.1401,"t":"2026-09-29T14:30:00Z","v":500,"vw":24.1401},{"c":24.01,"h":24.14,"l":24.01,"n":17,"o":24.14,"t":"2026-09-29T14:45:00Z","v":656,"vw":24.052105},{"c":24,"h":24,"l":24,"n":11,"o":24,"t":"2026-09-29T15:15:00Z","v":680,"vw":24},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-09-29T16:15:00Z","v":200,"vw":24.02},{"c":23.97,"h":23.97,"l":23.97,"n":2,"o":23.97,"t":"2026-09-29T17:15:00Z","v":208,"vw":23.97},{"c":23.95,"h":23.95,"l":23.93,"n":14,"o":23.93,"t":"2026-09-29T17:45:00Z","v":10110,"vw":23.946406},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-09-29T18:00:00Z","v":500,"vw":23.87},{"c":23.84,"h":23.97,"l":23.84,"n":23,"o":23.84,"t":"2026-09-29T18:15:00Z","v":2468,"vw":23.861496},{"c":23.9141,"h":23.9141,"l":23.84,"n":2,"o":23.84,"t":"2026-09-29T18:30:00Z","v":200,"vw":23.87705},{"c":23.91,"h":23.995,"l":23.91,"n":2,"o":23.995,"t":"2026-09-29T18:45:00Z","v":220,"vw":23.956364},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-09-29T19:15:00Z","v":200,"vw":24.08},{"c":23.93,"h":23.94,"l":23.91,"n":12,"o":23.94,"t":"2026-09-29T19:30:00Z","v":1599,"vw":23.922027},{"c":24.6,"h":24.6,"l":24.175,"n":18,"o":24.3,"t":"2026-09-30T13:30:00Z","v":2199,"vw":24.341127},{"c":24.48,"h":24.578,"l":24.475,"n":4,"o":24.578,"t":"2026-09-30T13:45:00Z","v":680,"vw":24.506029},{"c":24.63,"h":24.63,"l":24.45,"n":11,"o":24.45,"t":"2026-09-30T14:00:00Z","v":1230,"vw":24.583333},{"c":24.56,"h":24.679,"l":24.56,"n":7,"o":24.679,"t":"2026-09-30T14:15:00Z","v":1430,"vw":24.605564},{"c":24.75,"h":24.75,"l":24.55,"n":6,"o":24.55,"t":"2026-09-30T14:30:00Z","v":514,"vw":24.67},{"c":24.55,"h":24.55,"l":24.36,"n":2,"o":24.36,"t":"2026-09-30T15:00:00Z","v":235,"vw":24.440851},{"c":24.515,"h":24.58,"l":24.515,"n":10,"o":24.58,"t":"2026-09-30T15:15:00Z","v":1382,"vw":24.534644},{"c":24.414,"h":24.62,"l":24.414,"n":5,"o":24.62,"t":"2026-09-30T15:30:00Z","v":456,"vw":24.505556},{"c":24.605,"h":24.605,"l":24.605,"n":2,"o":24.605,"t":"2026-09-30T16:15:00Z","v":122,"vw":24.605},{"c":24.6329,"h":24.6329,"l":24.6329,"n":1,"o":24.6329,"t":"2026-09-30T16:45:00Z","v":100,"vw":24.6329},{"c":24.35,"h":24.505,"l":24.35,"n":7,"o":24.5,"t":"2026-09-30T17:15:00Z","v":874,"vw":24.423505},{"c":24.48,"h":24.5,"l":24.48,"n":4,"o":24.5,"t":"2026-09-30T17:30:00Z","v":600,"vw":24.486667},{"c":24.68,"h":24.68,"l":24.39,"n":2,"o":24.39,"t":"2026-09-30T17:45:00Z","v":359,"vw":24.55883},{"c":24.375,"h":24.375,"l":24.375,"n":1,"o":24.375,"t":"2026-09-30T18:30:00Z","v":120,"vw":24.375},{"c":24.315,"h":24.33,"l":24.315,"n":2,"o":24.33,"t":"2026-09-30T19:30:00Z","v":500,"vw":24.318},{"c":24.35,"h":24.39,"l":24.21,"n":9,"o":24.21,"t":"2026-09-30T19:45:00Z","v":5749,"vw":24.227124},{"c":24.37,"h":24.37,"l":24.37,"n":3,"o":24.37,"t":"2026-09-30T20:00:00Z","v":171,"vw":24.37},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-01T12:00:00Z","v":500,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-01T13:00:00Z","v":250,"vw":24.25},{"c":23.825,"h":24,"l":23.7,"n":46,"o":24,"t":"2026-10-01T13:30:00Z","v":9037,"vw":23.804852},{"c":23.7001,"h":23.73,"l":23.7001,"n":11,"o":23.73,"t":"2026-10-01T13:45:00Z","v":971,"vw":23.71107},{"c":23.71,"h":23.8755,"l":23.7,"n":15,"o":23.7,"t":"2026-10-01T14:15:00Z","v":1662,"vw":23.729438},{"c":23.73,"h":23.75,"l":23.73,"n":8,"o":23.74,"t":"2026-10-01T14:30:00Z","v":1852,"vw":23.739757},{"c":23.7,"h":23.855,"l":23.7,"n":2,"o":23.855,"t":"2026-10-01T14:45:00Z","v":200,"vw":23.7775},{"c":23.7782,"h":24.01,"l":23.7,"n":5,"o":24.01,"t":"2026-10-01T15:15:00Z","v":416,"vw":23.874091},{"c":23.9778,"h":23.9778,"l":23.855,"n":7,"o":23.855,"t":"2026-10-01T15:30:00Z","v":1671,"vw":23.960592},{"c":23.7,"h":24,"l":23.7,"n":3,"o":24,"t":"2026-10-01T16:00:00Z","v":245,"vw":23.825},{"c":23.79,"h":23.8,"l":23.77,"n":12,"o":23.77,"t":"2026-10-01T16:30:00Z","v":794,"vw":23.788461},{"c":23.84,"h":23.95,"l":23.84,"n":5,"o":23.95,"t":"2026-10-01T16:45:00Z","v":744,"vw":23.934286},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-01T17:45:00Z","v":100,"vw":23.9},{"c":23.98,"h":23.98,"l":23.975,"n":3,"o":23.975,"t":"2026-10-01T18:00:00Z","v":300,"vw":23.978333},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-01T18:45:00Z","v":1289,"vw":23.8},{"c":23.93,"h":23.93,"l":23.93,"n":4,"o":23.93,"t":"2026-10-01T19:15:00Z","v":256,"vw":23.93},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-01T19:30:00Z","v":325,"vw":23.93},{"c":23.95,"h":23.95,"l":23.94,"n":15,"o":23.95,"t":"2026-10-01T19:45:00Z","v":1059,"vw":23.94886},{"c":23.93,"h":23.95,"l":23.93,"n":5,"o":23.95,"t":"2026-10-01T20:00:00Z","v":705,"vw":23.942701},{"c":23.406,"h":23.406,"l":23.34,"n":4,"o":23.35,"t":"2026-10-02T12:15:00Z","v":400,"vw":23.3755},{"c":24.34,"h":24.3756,"l":23.85,"n":14,"o":23.85,"t":"2026-10-02T13:30:00Z","v":986,"vw":24.052515},{"c":24.3229,"h":24.45,"l":24.3229,"n":2,"o":24.45,"t":"2026-10-02T14:00:00Z","v":346,"vw":24.413266},{"c":24.55,"h":24.55,"l":24.135,"n":9,"o":24.3229,"t":"2026-10-02T14:15:00Z","v":1744,"vw":24.304624},{"c":24.3901,"h":24.4701,"l":24.24,"n":73,"o":24.24,"t":"2026-10-02T14:45:00Z","v":7390,"vw":24.347333},{"c":24.375,"h":24.375,"l":24.375,"n":2,"o":24.375,"t":"2026-10-02T15:45:00Z","v":470,"vw":24.375},{"c":24.2001,"h":24.2001,"l":24.2,"n":2,"o":24.2,"t":"2026-10-02T16:00:00Z","v":200,"vw":24.20005},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-02T17:45:00Z","v":125,"vw":24.25},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-10-02T18:30:00Z","v":160,"vw":24.38},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-02T18:45:00Z","v":100,"vw":24.38},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-02T19:15:00Z","v":100,"vw":24.35},{"c":24.21,"h":24.4399,"l":24.21,"n":18,"o":24.24,"t":"2026-10-02T19:30:00Z","v":1083,"vw":24.357438},{"c":24.2,"h":24.32,"l":24.2,"n":5,"o":24.32,"t":"2026-10-02T19:45:00Z","v":900,"vw":24.271178},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-05T12:30:00Z","v":390,"vw":24.01},{"c":24.21,"h":24.41,"l":24.21,"n":17,"o":24.29,"t":"2026-10-05T13:30:00Z","v":1755,"vw":24.313028},{"c":24.3488,"h":24.415,"l":24.23,"n":5,"o":24.415,"t":"2026-10-05T13:45:00Z","v":1328,"vw":24.377922},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-05T14:15:00Z","v":108,"vw":24.29},{"c":24.39,"h":24.4,"l":24.34,"n":16,"o":24.34,"t":"2026-10-05T14:30:00Z","v":6663,"vw":24.352102},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-05T15:15:00Z","v":100,"vw":24.5},{"c":24.585,"h":24.69,"l":24.47,"n":10,"o":24.69,"t":"2026-10-05T15:30:00Z","v":1733,"vw":24.593528},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-05T15:45:00Z","v":100,"vw":24.44},{"c":24.58,"h":24.7299,"l":24.58,"n":11,"o":24.58,"t":"2026-10-05T16:15:00Z","v":1292,"vw":24.61464},{"c":24.5224,"h":24.5224,"l":24.43,"n":3,"o":24.43,"t":"2026-10-05T16:30:00Z","v":269,"vw":24.465},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-05T17:00:00Z","v":300,"vw":24.42},{"c":24.42,"h":24.53,"l":24.42,"n":3,"o":24.53,"t":"2026-10-05T17:15:00Z","v":412,"vw":24.494412},{"c":24.4674,"h":24.4674,"l":24.43,"n":2,"o":24.43,"t":"2026-10-05T17:30:00Z","v":300,"vw":24.454933},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-05T17:45:00Z","v":140,"vw":24.48},{"c":24.4714,"h":24.4714,"l":24.43,"n":3,"o":24.43,"t":"2026-10-05T18:00:00Z","v":223,"vw":24.452751},{"c":24.43,"h":24.45,"l":24.43,"n":4,"o":24.45,"t":"2026-10-05T18:15:00Z","v":788,"vw":24.435658},{"c":24.4402,"h":24.4402,"l":24.4402,"n":2,"o":24.4402,"t":"2026-10-05T18:30:00Z","v":229,"vw":24.4402},{"c":24.4799,"h":24.4799,"l":24.42,"n":9,"o":24.42,"t":"2026-10-05T18:45:00Z","v":785,"vw":24.44396},{"c":24.48,"h":24.48,"l":24.46,"n":23,"o":24.46,"t":"2026-10-05T19:00:00Z","v":5546,"vw":24.478885},{"c":24.49,"h":24.49,"l":24.47,"n":9,"o":24.47,"t":"2026-10-05T19:15:00Z","v":360,"vw":24.477194},{"c":24.43,"h":24.51,"l":24.43,"n":3,"o":24.43,"t":"2026-10-05T19:30:00Z","v":525,"vw":24.445238},{"c":24.49,"h":24.49,"l":24.49,"n":3,"o":24.49,"t":"2026-10-05T20:00:00Z","v":119,"vw":24.49},{"c":24.555,"h":24.9999,"l":24.42,"n":34,"o":24.57,"t":"2026-10-06T13:30:00Z","v":5952,"vw":24.82063},{"c":24.47,"h":24.505,"l":24.31,"n":18,"o":24.505,"t":"2026-10-06T13:45:00Z","v":2220,"vw":24.445389},{"c":24.5,"h":24.55,"l":24.415,"n":15,"o":24.47,"t":"2026-10-06T14:15:00Z","v":2027,"vw":24.504474},{"c":24.33,"h":24.67,"l":24.33,"n":10,"o":24.34,"t":"2026-10-06T14:30:00Z","v":786,"vw":24.417369},{"c":24.575,"h":24.575,"l":24.575,"n":1,"o":24.575,"t":"2026-10-06T16:15:00Z","v":130,"vw":24.575},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-10-06T16:30:00Z","v":449,"vw":24.58},{"c":24.6,"h":24.6,"l":24.56,"n":3,"o":24.6,"t":"2026-10-06T17:00:00Z","v":350,"vw":24.588571},{"c":24.65,"h":24.65,"l":24.59,"n":5,"o":24.59,"t":"2026-10-06T17:15:00Z","v":2025,"vw":24.615845},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-06T17:45:00Z","v":100,"vw":24.6},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-06T18:00:00Z","v":100,"vw":24.56},{"c":24.62,"h":24.64,"l":24.62,"n":12,"o":24.635,"t":"2026-10-06T19:45:00Z","v":1098,"vw":24.63},{"c":24.65,"h":24.65,"l":24.65,"n":5,"o":24.65,"t":"2026-10-06T20:00:00Z","v":296,"vw":24.65},{"c":24.3,"h":24.81,"l":24.26,"n":34,"o":24.81,"t":"2026-10-07T13:30:00Z","v":2604,"vw":24.506272},{"c":24.3819,"h":24.3819,"l":24.3819,"n":1,"o":24.3819,"t":"2026-10-07T13:45:00Z","v":300,"vw":24.3819},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-07T14:30:00Z","v":150,"vw":24.42},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-07T14:45:00Z","v":200,"vw":24.3},{"c":24.25,"h":24.25,"l":24.25,"n":5,"o":24.25,"t":"2026-10-07T15:00:00Z","v":848,"vw":24.25},{"c":24.205,"h":24.205,"l":24.205,"n":4,"o":24.205,"t":"2026-10-07T15:15:00Z","v":110,"vw":24.205},{"c":24.29,"h":24.29,"l":24.25,"n":9,"o":24.29,"t":"2026-10-07T15:30:00Z","v":5000,"vw":24.2724},{"c":24.14,"h":24.44,"l":24.14,"n":62,"o":24.285,"t":"2026-10-07T15:45:00Z","v":47486,"vw":24.288517},{"c":24.1301,"h":24.275,"l":24.1301,"n":7,"o":24.275,"t":"2026-10-07T16:00:00Z","v":4107,"vw":24.239049},{"c":24.262413,"h":24.262413,"l":24.14,"n":4,"o":24.26,"t":"2026-10-07T16:45:00Z","v":699,"vw":24.226352},{"c":24.2376,"h":24.3251,"l":24.2376,"n":3,"o":24.3251,"t":"2026-10-07T17:00:00Z","v":1300,"vw":24.287962},{"c":24.375,"h":24.375,"l":24.375,"n":2,"o":24.375,"t":"2026-10-07T17:15:00Z","v":1009,"vw":24.375},{"c":24.3275,"h":24.3275,"l":24.3275,"n":1,"o":24.3275,"t":"2026-10-07T17:30:00Z","v":497,"vw":24.3275},{"c":24.35,"h":24.5213,"l":24.34,"n":6,"o":24.5213,"t":"2026-10-07T17:45:00Z","v":1025,"vw":24.43365},{"c":24.37,"h":24.37,"l":24.36,"n":9,"o":24.36,"t":"2026-10-07T18:15:00Z","v":800,"vw":24.368521},{"c":24.36,"h":24.38,"l":24.36,"n":4,"o":24.38,"t":"2026-10-07T18:30:00Z","v":770,"vw":24.372208},{"c":24.33,"h":24.33,"l":24.33,"n":11,"o":24.33,"t":"2026-10-07T18:45:00Z","v":177,"vw":24.33},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-07T19:30:00Z","v":100,"vw":24.34},{"c":24.29,"h":24.33,"l":24.29,"n":2,"o":24.33,"t":"2026-10-07T19:45:00Z","v":387,"vw":24.309328},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-07T20:00:00Z","v":140,"vw":24.25},{"c":24.475,"h":24.48,"l":24.475,"n":10,"o":24.48,"t":"2026-10-08T11:00:00Z","v":1000,"vw":24.4775},{"c":24.4501,"h":24.54,"l":24.44,"n":17,"o":24.44,"t":"2026-10-08T13:30:00Z","v":7986,"vw":24.44387},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-10-08T13:45:00Z","v":300,"vw":24.63},{"c":24.59,"h":24.59,"l":24.48,"n":83,"o":24.54,"t":"2026-10-08T14:30:00Z","v":35475,"vw":24.531925},{"c":24.525,"h":24.525,"l":24.525,"n":1,"o":24.525,"t":"2026-10-08T15:15:00Z","v":150,"vw":24.525},{"c":24.51,"h":24.64,"l":24.51,"n":2,"o":24.64,"t":"2026-10-08T15:45:00Z","v":680,"vw":24.544412},{"c":24.45,"h":24.45,"l":24.45,"n":10,"o":24.45,"t":"2026-10-08T16:00:00Z","v":300,"vw":24.45},{"c":24.6291,"h":24.6291,"l":24.6291,"n":1,"o":24.6291,"t":"2026-10-08T16:45:00Z","v":200,"vw":24.6291},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-08T17:00:00Z","v":102,"vw":24.56},{"c":24.6,"h":24.6,"l":24.56,"n":17,"o":24.56,"t":"2026-10-08T18:00:00Z","v":20600,"vw":24.570379},{"c":24.53,"h":24.54,"l":24.53,"n":8,"o":24.54,"t":"2026-10-08T18:15:00Z","v":802,"vw":24.535},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-08T19:15:00Z","v":204,"vw":24.46},{"c":24.495,"h":24.495,"l":24.495,"n":2,"o":24.495,"t":"2026-10-08T19:30:00Z","v":210,"vw":24.495},{"c":24.48,"h":24.495,"l":24.45,"n":12,"o":24.495,"t":"2026-10-08T19:45:00Z","v":2445,"vw":24.489075},{"c":24.455,"h":24.455,"l":24.455,"n":1,"o":24.455,"t":"2026-10-09T13:30:00Z","v":250,"vw":24.455},{"c":24.68,"h":24.68,"l":24.68,"n":6,"o":24.68,"t":"2026-10-09T13:45:00Z","v":386,"vw":24.68},{"c":24.855,"h":24.855,"l":24.75,"n":2,"o":24.75,"t":"2026-10-09T14:00:00Z","v":218,"vw":24.806835},{"c":24.88,"h":24.88,"l":24.875,"n":2,"o":24.875,"t":"2026-10-09T14:15:00Z","v":437,"vw":24.877712},{"c":24.8083,"h":24.8083,"l":24.755,"n":3,"o":24.755,"t":"2026-10-09T14:45:00Z","v":550,"vw":24.779227},{"c":24.875,"h":24.875,"l":24.875,"n":1,"o":24.875,"t":"2026-10-09T15:00:00Z","v":1000,"vw":24.875},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-09T15:15:00Z","v":100,"vw":24.92},{"c":24.88,"h":24.99,"l":24.8516,"n":4,"o":24.99,"t":"2026-10-09T16:00:00Z","v":509,"vw":24.91264},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-09T16:15:00Z","v":200,"vw":24.76},{"c":24.885,"h":24.9,"l":24.885,"n":16,"o":24.89,"t":"2026-10-09T17:00:00Z","v":10000,"vw":24.89},{"c":24.8,"h":25,"l":24.8,"n":43,"o":24.96,"t":"2026-10-09T17:15:00Z","v":18031,"vw":24.956146},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-09T17:30:00Z","v":400,"vw":24.99},{"c":24.85,"h":24.85,"l":24.85,"n":11,"o":24.85,"t":"2026-10-09T17:45:00Z","v":3714,"vw":24.85},{"c":24.925,"h":24.925,"l":24.925,"n":1,"o":24.925,"t":"2026-10-09T18:00:00Z","v":100,"vw":24.925},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-09T18:30:00Z","v":200,"vw":25},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-09T18:45:00Z","v":100,"vw":24.91},{"c":24.89,"h":24.89,"l":24.885,"n":4,"o":24.885,"t":"2026-10-09T19:45:00Z","v":510,"vw":24.888443},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-09T20:00:00Z","v":140,"vw":25},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-10-09T20:45:00Z","v":100,"vw":24.97},{"c":24.55,"h":24.58,"l":24.53,"n":12,"o":24.53,"t":"2026-10-12T13:30:00Z","v":3611,"vw":24.53316},{"c":24.7,"h":24.7,"l":24.54,"n":8,"o":24.58,"t":"2026-10-12T13:45:00Z","v":606,"vw":24.59},{"c":24.79,"h":24.79,"l":24.79,"n":2,"o":24.79,"t":"2026-10-12T14:30:00Z","v":119,"vw":24.79},{"c":24.7616,"h":24.78,"l":24.7538,"n":5,"o":24.7538,"t":"2026-10-12T14:45:00Z","v":302,"vw":24.765133},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-12T15:00:00Z","v":200,"vw":24.67},{"c":24.79,"h":24.79,"l":24.79,"n":2,"o":24.79,"t":"2026-10-12T15:15:00Z","v":102,"vw":24.79},{"c":25.34,"h":25.34,"l":24.7801,"n":3,"o":24.7801,"t":"2026-10-12T18:00:00Z","v":610,"vw":24.873417},{"c":24.7801,"h":24.7801,"l":24.7801,"n":1,"o":24.7801,"t":"2026-10-12T18:15:00Z","v":305,"vw":24.7801},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-10-12T19:45:00Z","v":286,"vw":25},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-10-12T20:00:00Z","v":113,"vw":25},{"c":25.0251,"h":25.0251,"l":24.99,"n":5,"o":24.99,"t":"2026-10-13T13:30:00Z","v":438,"vw":25.014718},{"c":25.1,"h":25.2499,"l":25.045,"n":19,"o":25.045,"t":"2026-10-13T13:45:00Z","v":1956,"vw":25.10789},{"c":25.08,"h":25.13,"l":25.08,"n":6,"o":25.13,"t":"2026-10-13T14:15:00Z","v":32017,"vw":25.105},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-13T14:30:00Z","v":350,"vw":24.99},{"c":25.03,"h":25.04,"l":25.03,"n":8,"o":25.04,"t":"2026-10-13T14:45:00Z","v":490,"vw":25.035013},{"c":25.107,"h":25.107,"l":25.01,"n":4,"o":25.01,"t":"2026-10-13T15:00:00Z","v":742,"vw":25.079385},{"c":25.055,"h":25.055,"l":25.055,"n":1,"o":25.055,"t":"2026-10-13T15:15:00Z","v":120,"vw":25.055},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-13T15:30:00Z","v":550,"vw":24.95},{"c":24.95,"h":24.95,"l":24.94,"n":7,"o":24.94,"t":"2026-10-13T15:45:00Z","v":483,"vw":24.9425},{"c":25.02,"h":25.02,"l":24.9758,"n":4,"o":24.9758,"t":"2026-10-13T16:00:00Z","v":600,"vw":25.008467},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-13T16:45:00Z","v":363,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-13T17:00:00Z","v":800,"vw":25.08},{"c":24.9801,"h":24.9801,"l":24.9801,"n":1,"o":24.9801,"t":"2026-10-13T17:15:00Z","v":100,"vw":24.9801},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-13T17:30:00Z","v":400,"vw":25.12},{"c":25.16,"h":25.16,"l":25.13,"n":10,"o":25.13,"t":"2026-10-13T18:00:00Z","v":1157,"vw":25.153234},{"c":25.16,"h":25.164,"l":25.1,"n":34,"o":25.164,"t":"2026-10-13T18:15:00Z","v":8031,"vw":25.15105},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-13T18:45:00Z","v":242,"vw":25.1},{"c":25.0882,"h":25.0882,"l":25.0882,"n":1,"o":25.0882,"t":"2026-10-13T19:00:00Z","v":398,"vw":25.0882},{"c":25.105,"h":25.105,"l":25.105,"n":2,"o":25.105,"t":"2026-10-13T19:15:00Z","v":1300,"vw":25.105},{"c":25.1,"h":25.14,"l":25.1,"n":6,"o":25.14,"t":"2026-10-13T19:30:00Z","v":478,"vw":25.113333},{"c":25.15,"h":25.2109,"l":25.1,"n":63,"o":25.1,"t":"2026-10-13T19:45:00Z","v":21995,"vw":25.150626},{"c":25.22,"h":25.22,"l":25.22,"n":3,"o":25.22,"t":"2026-10-13T20:00:00Z","v":838,"vw":25.22},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-14T08:00:00Z","v":240,"vw":25.45},{"c":25.44,"h":25.44,"l":25.42,"n":7,"o":25.42,"t":"2026-10-14T11:45:00Z","v":2950,"vw":25.431526},{"c":25.26,"h":25.31,"l":25.26,"n":6,"o":25.31,"t":"2026-10-14T13:15:00Z","v":751,"vw":25.274286},{"c":24.81,"h":25.22,"l":24.751,"n":46,"o":25.2,"t":"2026-10-14T13:30:00Z","v":6424,"vw":24.945319},{"c":24.803,"h":24.94,"l":24.803,"n":4,"o":24.94,"t":"2026-10-14T13:45:00Z","v":401,"vw":24.849225},{"c":24.9439,"h":24.9901,"l":24.8,"n":13,"o":24.9901,"t":"2026-10-14T14:00:00Z","v":2482,"vw":24.931133},{"c":24.71,"h":24.9412,"l":24.702,"n":20,"o":24.9412,"t":"2026-10-14T14:15:00Z","v":2557,"vw":24.779409},{"c":24.75,"h":24.78,"l":24.75,"n":5,"o":24.78,"t":"2026-10-14T14:30:00Z","v":261,"vw":24.765366},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-14T14:45:00Z","v":100,"vw":24.83},{"c":24.73,"h":24.76,"l":24.73,"n":3,"o":24.76,"t":"2026-10-14T15:30:00Z","v":300,"vw":24.74},{"c":24.72,"h":24.73,"l":24.72,"n":5,"o":24.73,"t":"2026-10-14T15:45:00Z","v":805,"vw":24.7275},{"c":24.71,"h":24.76,"l":24.71,"n":8,"o":24.76,"t":"2026-10-14T16:00:00Z","v":1229,"vw":24.741333},{"c":24.7211,"h":24.7211,"l":24.7211,"n":3,"o":24.7211,"t":"2026-10-14T16:15:00Z","v":203,"vw":24.7211},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-14T16:30:00Z","v":251,"vw":24.65},{"c":24.655,"h":24.655,"l":24.655,"n":1,"o":24.655,"t":"2026-10-14T16:45:00Z","v":250,"vw":24.655},{"c":24.775,"h":24.775,"l":24.775,"n":1,"o":24.775,"t":"2026-10-14T17:00:00Z","v":137,"vw":24.775},{"c":24.65,"h":24.6781,"l":24.65,"n":5,"o":24.6781,"t":"2026-10-14T17:15:00Z","v":571,"vw":24.658381},{"c":24.6467,"h":24.87,"l":24.37,"n":8,"o":24.87,"t":"2026-10-14T17:30:00Z","v":5733,"vw":24.749064},{"c":24.6141,"h":24.85,"l":24.55,"n":54,"o":24.85,"t":"2026-10-14T17:45:00Z","v":21044,"vw":24.771018},{"c":24.48,"h":24.55,"l":24.47,"n":12,"o":24.47,"t":"2026-10-14T18:00:00Z","v":1258,"vw":24.480724},{"c":24.535,"h":24.575,"l":24.44,"n":14,"o":24.575,"t":"2026-10-14T18:15:00Z","v":5650,"vw":24.514347},{"c":24.46,"h":24.5162,"l":24.45,"n":7,"o":24.5162,"t":"2026-10-14T18:30:00Z","v":691,"vw":24.488051},{"c":24.49,"h":24.49,"l":24.45,"n":6,"o":24.45,"t":"2026-10-14T18:45:00Z","v":524,"vw":24.466},{"c":24.45,"h":24.45,"l":24.44,"n":5,"o":24.44,"t":"2026-10-14T19:00:00Z","v":1164,"vw":24.442727},{"c":24.495,"h":24.56,"l":24.495,"n":3,"o":24.56,"t":"2026-10-14T19:15:00Z","v":300,"vw":24.538333},{"c":24.495,"h":24.495,"l":24.495,"n":2,"o":24.495,"t":"2026-10-14T19:30:00Z","v":153,"vw":24.495},{"c":24.56,"h":24.56,"l":24.43,"n":13,"o":24.495,"t":"2026-10-14T19:45:00Z","v":2210,"vw":24.484302},{"c":24.555,"h":24.555,"l":24.55,"n":2,"o":24.55,"t":"2026-10-15T08:45:00Z","v":2000,"vw":24.5505},{"c":24.435,"h":24.435,"l":24.21,"n":12,"o":24.21,"t":"2026-10-15T13:30:00Z","v":4190,"vw":24.246382},{"c":24.3419,"h":24.3419,"l":24.03,"n":11,"o":24.15,"t":"2026-10-15T13:45:00Z","v":5556,"vw":24.306356},{"c":24.335,"h":24.335,"l":24.3,"n":5,"o":24.3,"t":"2026-10-15T14:00:00Z","v":586,"vw":24.309896},{"c":24.36,"h":24.36,"l":24.1705,"n":13,"o":24.31,"t":"2026-10-15T14:30:00Z","v":2901,"vw":24.311083},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-15T14:45:00Z","v":136,"vw":24.43},{"c":24.41,"h":24.475,"l":24.41,"n":6,"o":24.47,"t":"2026-10-15T15:00:00Z","v":374,"vw":24.451667},{"c":24.4,"h":24.55,"l":24.35,"n":15,"o":24.55,"t":"2026-10-15T15:15:00Z","v":8486,"vw":24.526062},{"c":24.365,"h":24.365,"l":24.365,"n":1,"o":24.365,"t":"2026-10-15T15:30:00Z","v":300,"vw":24.365},{"c":24.34,"h":24.365,"l":24.26,"n":21,"o":24.26,"t":"2026-10-15T15:45:00Z","v":5654,"vw":24.353437},{"c":24.49,"h":24.49,"l":24.24,"n":9,"o":24.25,"t":"2026-10-15T16:00:00Z","v":1872,"vw":24.397983},{"c":24.33,"h":24.33,"l":24.27,"n":12,"o":24.27,"t":"2026-10-15T16:45:00Z","v":610,"vw":24.285},{"c":24.23,"h":24.3702,"l":24.21,"n":25,"o":24.2875,"t":"2026-10-15T17:00:00Z","v":1729,"vw":24.264825},{"c":24.325,"h":24.325,"l":24.325,"n":1,"o":24.325,"t":"2026-10-15T17:15:00Z","v":100,"vw":24.325},{"c":24.26,"h":24.26,"l":24.26,"n":9,"o":24.26,"t":"2026-10-15T17:30:00Z","v":281,"vw":24.26},{"c":24.35,"h":24.35,"l":24.35,"n":5,"o":24.35,"t":"2026-10-15T18:00:00Z","v":405,"vw":24.35},{"c":24.35,"h":24.35,"l":24.35,"n":6,"o":24.35,"t":"2026-10-15T18:15:00Z","v":225,"vw":24.35},{"c":24.33,"h":24.42,"l":24.32,"n":3,"o":24.32,"t":"2026-10-15T18:45:00Z","v":300,"vw":24.356667},{"c":24.33,"h":24.33,"l":24.33,"n":4,"o":24.33,"t":"2026-10-15T19:00:00Z","v":400,"vw":24.33},{"c":24.336,"h":24.336,"l":24.336,"n":2,"o":24.336,"t":"2026-10-15T19:15:00Z","v":165,"vw":24.336},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-15T19:30:00Z","v":100,"vw":24.42},{"c":24.25,"h":24.32,"l":24.25,"n":10,"o":24.31,"t":"2026-10-15T19:45:00Z","v":924,"vw":24.273778},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-15T20:00:00Z","v":176,"vw":24.3},{"c":24.55,"h":24.55,"l":24.42,"n":14,"o":24.42,"t":"2026-10-16T13:30:00Z","v":3952,"vw":24.493034},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-16T13:45:00Z","v":4000,"vw":24.56},{"c":24.58,"h":24.8221,"l":24.58,"n":4,"o":24.71,"t":"2026-10-16T14:00:00Z","v":1125,"vw":24.775271},{"c":24.84,"h":24.84,"l":24.75,"n":21,"o":24.75,"t":"2026-10-16T14:15:00Z","v":4065,"vw":24.766962},{"c":24.7231,"h":24.87,"l":24.7231,"n":8,"o":24.76,"t":"2026-10-16T14:30:00Z","v":5510,"vw":24.790645},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-16T14:45:00Z","v":100,"vw":24.86},{"c":24.86,"h":24.86,"l":24.84,"n":28,"o":24.84,"t":"2026-10-16T15:00:00Z","v":7101,"vw":24.850278},{"c":24.79,"h":24.79,"l":24.78,"n":9,"o":24.78,"t":"2026-10-16T15:15:00Z","v":632,"vw":24.786491},{"c":24.85,"h":24.85,"l":24.84,"n":8,"o":24.85,"t":"2026-10-16T15:30:00Z","v":609,"vw":24.845332},{"c":24.74,"h":24.74,"l":24.74,"n":15,"o":24.74,"t":"2026-10-16T15:45:00Z","v":560,"vw":24.74},{"c":24.702,"h":24.702,"l":24.702,"n":2,"o":24.702,"t":"2026-10-16T16:30:00Z","v":101,"vw":24.702},{"c":24.585,"h":24.655,"l":24.57,"n":9,"o":24.655,"t":"2026-10-16T17:00:00Z","v":1333,"vw":24.579167},{"c":24.59,"h":24.59,"l":24.4901,"n":4,"o":24.57,"t":"2026-10-16T17:15:00Z","v":2016,"vw":24.531449},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-16T18:00:00Z","v":100,"vw":24.53},{"c":24.55,"h":24.61,"l":24.55,"n":5,"o":24.61,"t":"2026-10-16T18:15:00Z","v":257,"vw":24.580588},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-16T19:15:00Z","v":410,"vw":24.43},{"c":24.5,"h":24.53,"l":24.5,"n":5,"o":24.52,"t":"2026-10-16T19:30:00Z","v":515,"vw":24.522157},{"c":24.53,"h":24.53,"l":24.505,"n":18,"o":24.505,"t":"2026-10-16T19:45:00Z","v":5815,"vw":24.507072},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-16T20:00:00Z","v":461,"vw":24.54},{"c":24.895,"h":24.98,"l":24.71,"n":23,"o":24.98,"t":"2026-10-19T13:30:00Z","v":7163,"vw":24.796545},{"c":24.7931,"h":24.7931,"l":24.745,"n":2,"o":24.745,"t":"2026-10-19T14:00:00Z","v":1200,"vw":24.785083},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-19T14:15:00Z","v":100,"vw":24.74},{"c":24.52,"h":24.69,"l":24.472,"n":37,"o":24.69,"t":"2026-10-19T14:30:00Z","v":12844,"vw":24.518414},{"c":24.79,"h":24.79,"l":24.5,"n":32,"o":24.59,"t":"2026-10-19T14:45:00Z","v":15029,"vw":24.509083},{"c":24.655,"h":24.655,"l":24.655,"n":4,"o":24.655,"t":"2026-10-19T15:00:00Z","v":837,"vw":24.655},{"c":24.48,"h":24.56,"l":24.48,"n":5,"o":24.48,"t":"2026-10-19T15:15:00Z","v":1602,"vw":24.54},{"c":24.4701,"h":24.68,"l":24.4701,"n":3,"o":24.68,"t":"2026-10-19T15:30:00Z","v":1142,"vw":24.489182},{"c":24.66,"h":24.66,"l":24.47,"n":2,"o":24.47,"t":"2026-10-19T15:45:00Z","v":630,"vw":24.560476},{"c":24.6259,"h":24.6259,"l":24.5825,"n":4,"o":24.5825,"t":"2026-10-19T17:30:00Z","v":1610,"vw":24.598927},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-19T18:00:00Z","v":100,"vw":24.48},{"c":24.5698,"h":24.5698,"l":24.5698,"n":2,"o":24.5698,"t":"2026-10-19T18:15:00Z","v":165,"vw":24.5698},{"c":24.6,"h":24.6068,"l":24.55,"n":15,"o":24.6068,"t":"2026-10-19T19:15:00Z","v":6385,"vw":24.604478},{"c":24.34,"h":24.6469,"l":24.335,"n":40,"o":24.57,"t":"2026-10-19T19:45:00Z","v":7901,"vw":24.371971},{"c":24.7,"h":24.7,"l":24.7,"n":4,"o":24.7,"t":"2026-10-19T20:00:00Z","v":301,"vw":24.7},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-19T23:00:00Z","v":368,"vw":24.4},{"c":24.19,"h":24.49,"l":23.92,"n":69,"o":24.49,"t":"2026-10-20T13:30:00Z","v":7476,"vw":24.059527},{"c":24.2944,"h":24.2944,"l":24.2944,"n":1,"o":24.2944,"t":"2026-10-20T14:00:00Z","v":100,"vw":24.2944},{"c":24.48,"h":24.49,"l":24.28,"n":9,"o":24.28,"t":"2026-10-20T14:30:00Z","v":4797,"vw":24.338085},{"c":24.15,"h":24.26,"l":24.15,"n":4,"o":24.26,"t":"2026-10-20T14:45:00Z","v":450,"vw":24.212857},{"c":24.2,"h":24.2771,"l":24.2,"n":7,"o":24.2771,"t":"2026-10-20T15:00:00Z","v":350,"vw":24.251986},{"c":24.4099,"h":24.4099,"l":24.11,"n":7,"o":24.11,"t":"2026-10-20T15:15:00Z","v":399,"vw":24.332606},{"c":24.3708,"h":24.3708,"l":24.3708,"n":1,"o":24.3708,"t":"2026-10-20T16:00:00Z","v":689,"vw":24.3708},{"c":24.1,"h":24.41,"l":24.1,"n":6,"o":24.41,"t":"2026-10-20T16:30:00Z","v":4824,"vw":24.177361},{"c":24.1001,"h":24.37,"l":24.1001,"n":5,"o":24.37,"t":"2026-10-20T17:00:00Z","v":2099,"vw":24.242153},{"c":24.23,"h":24.24,"l":24.23,"n":3,"o":24.24,"t":"2026-10-20T17:15:00Z","v":882,"vw":24.237596},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-20T17:30:00Z","v":150,"vw":24.1},{"c":24.1098,"h":24.22,"l":24.1098,"n":12,"o":24.21,"t":"2026-10-20T17:45:00Z","v":933,"vw":24.154455},{"c":24.2,"h":24.2982,"l":24.1,"n":14,"o":24.114,"t":"2026-10-20T18:30:00Z","v":1551,"vw":24.176438},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-20T18:45:00Z","v":200,"vw":24.21},{"c":24.2,"h":24.2,"l":24.2,"n":11,"o":24.2,"t":"2026-10-20T19:45:00Z","v":268,"vw":24.2},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-10-20T20:00:00Z","v":117,"vw":24.3},{"c":24,"h":24.09,"l":24,"n":13,"o":24.09,"t":"2026-10-21T13:30:00Z","v":3096,"vw":24.068745},{"c":23.9568,"h":24.18,"l":23.95,"n":18,"o":23.95,"t":"2026-10-21T13:45:00Z","v":1748,"vw":24.036301},{"c":23.96,"h":24.15,"l":23.8601,"n":95,"o":24.1,"t":"2026-10-21T14:00:00Z","v":46618,"vw":24.035072},{"c":23.9401,"h":24.29,"l":23.9401,"n":9,"o":24.085,"t":"2026-10-21T14:15:00Z","v":539,"vw":24.147134},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-10-21T14:30:00Z","v":200,"vw":24.195},{"c":24.09,"h":24.09,"l":24.09,"n":3,"o":24.09,"t":"2026-10-21T14:45:00Z","v":128,"vw":24.09},{"c":24.085,"h":24.085,"l":24.085,"n":3,"o":24.085,"t":"2026-10-21T15:15:00Z","v":125,"vw":24.085},{"c":24.095,"h":24.095,"l":24.095,"n":2,"o":24.095,"t":"2026-10-21T15:45:00Z","v":129,"vw":24.095},{"c":24.095,"h":24.095,"l":24.095,"n":1,"o":24.095,"t":"2026-10-21T16:00:00Z","v":100,"vw":24.095},{"c":24.09,"h":24.095,"l":24.09,"n":8,"o":24.095,"t":"2026-10-21T16:15:00Z","v":600,"vw":24.091},{"c":23.94,"h":24.02,"l":23.94,"n":8,"o":24.02,"t":"2026-10-21T16:45:00Z","v":4207,"vw":24.014284},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-21T17:00:00Z","v":150,"vw":24.02},{"c":23.99,"h":23.99,"l":23.985,"n":6,"o":23.99,"t":"2026-10-21T17:15:00Z","v":1017,"vw":23.9895},{"c":24.02,"h":24.02,"l":24.02,"n":16,"o":24.02,"t":"2026-10-21T17:30:00Z","v":699,"vw":24.02},{"c":24.01,"h":24.02,"l":23.99,"n":6,"o":24.02,"t":"2026-10-21T17:45:00Z","v":801,"vw":24.002503},{"c":23.96,"h":23.99,"l":23.81,"n":159,"o":23.98,"t":"2026-10-21T18:15:00Z","v":30214,"vw":23.927608},{"c":24.099,"h":24.099,"l":24.099,"n":2,"o":24.099,"t":"2026-10-21T18:30:00Z","v":208,"vw":24.099},{"c":23.98,"h":23.98,"l":23.88,"n":5,"o":23.88,"t":"2026-10-21T19:15:00Z","v":878,"vw":23.945792},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-21T19:30:00Z","v":135,"vw":23.98},{"c":23.98,"h":23.99,"l":23.98,"n":4,"o":23.99,"t":"2026-10-21T19:45:00Z","v":501,"vw":23.982037},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-21T20:30:00Z","v":400,"vw":23.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":31.029556147377708,"iv":0.776533935033583,"gamma":0.04392014107832391,"theta":-0.021252109947146585,"vega":0.015943215009270238,"rho":0.0025515537301866297,"breakevenPct":30.96145182392705},{"delta":0.2,"premium":0.375,"strike":27.773419797426747,"iv":0.5358999646630107,"gamma":0.07845136683442112,"theta":-0.017619768991162348,"vega":0.019091526596608933,"rho":0.0034710423402892817,"breakevenPct":17.38290157392304},{"delta":0.25,"premium":0.35103457902572055,"strike":25.958616838971178,"iv":0.36337254430627575,"gamma":0.12848640612211248,"theta":-0.013963148929958832,"vega":0.021705191844557135,"rho":0.004384103910913041,"breakevenPct":9.714976722255626},{"delta":0.3,"premium":0.3671599663354326,"strike":25.313601346582697,"iv":0.30031854084370035,"gamma":0.17325081936284706,"theta":-0.012698304411814828,"vega":0.023646054219177884,"rho":0.005273053767128358,"breakevenPct":7.0924158170063745},{"delta":0.35,"premium":0.425648826636343,"strike":24.87337793340914,"iv":0.27065463083848185,"gamma":0.1971909278830404,"theta":-0.012338699924373272,"vega":0.02488222264713471,"rho":0.006168212586303882,"breakevenPct":5.500528607362321},{"delta":0.4,"premium":0.524224214154305,"strike":24.62693946461424,"iv":0.2725861684122737,"gamma":0.2014259933787965,"theta":-0.012835680758353726,"vega":0.02545157291600189,"rho":0.007069246650003049,"breakevenPct":4.883918593697004},{"delta":0.45,"premium":0.6227996016722669,"strike":24.380500995819332,"iv":0.27451770598606545,"gamma":0.2056610588745526,"theta":-0.013332661592334179,"vega":0.026020923184869073,"rho":0.007970280713702215,"breakevenPct":4.267308580031687},{"delta":0.5,"premium":0.7213749891902288,"strike":24.13406252702443,"iv":0.2764492435598573,"gamma":0.2098961243703087,"theta":-0.013829642426314633,"vega":0.026590273453736255,"rho":0.008871314777401381,"breakevenPct":3.6506985663663687},{"delta":0.55,"premium":0.8645120583286597,"strike":23.872125630959058,"iv":0.2831264722378015,"gamma":0.20535872125630958,"theta":-0.014163937184520472,"vega":0.026439652271452608,"rho":0.009739098510889267,"breakevenPct":3.155286444068873},{"delta":0.6,"premium":1.0608104318564215,"strike":23.591699383062256,"iv":0.2954652271452608,"gamma":0.19035591699383064,"theta":-0.014304150308468872,"vega":0.025430117779024118,"rho":0.010567215183774214,"breakevenPct":2.804461279894394},{"delta":0.65,"premium":1.257108805384184,"strike":23.31127313516545,"iv":0.30780398205272014,"gamma":0.17535311273135165,"theta":-0.014444363432417274,"vega":0.024420583286595625,"rho":0.011395331856659164,"breakevenPct":2.453636115719915},{"delta":0.7,"premium":1.4534071789119458,"strike":23.03084688726865,"iv":0.3201427369601795,"gamma":0.16035030846887272,"theta":-0.014584576556365676,"vega":0.023411048794167135,"rho":0.012223448529544111,"breakevenPct":2.102810951545436},{"delta":0.75,"premium":1.7072546972860125,"strike":22.690327070285317,"iv":0.3212212943632568,"gamma":0.14296861517049408,"theta":-0.013392275574112735,"vega":0.020977453027139877,"rho":0.013014074009598267,"breakevenPct":1.7413751775284827},{"delta":0.8,"premium":1.9682150313152404,"strike":22.342379958246347,"iv":0.32090814196242173,"gamma":0.12529290187891437,"theta":-0.012035281837160749,"vega":0.018367849686847598,"rho":0.013800065746718281,"breakevenPct":1.378627979823134},{"delta":0.85,"premium":2.243932038834952,"strike":21.980582524271846,"iv":0.3223669902912622,"gamma":0.10711359223300969,"theta":-0.01070388349514563,"vega":0.015739805825242717,"rho":0.01457486558636562,"breakevenPct":1.0196603966088285},{"delta":0.9,"premium":4.189189189189192,"strike":20.027027027027025,"iv":0.5361405405405409,"gamma":0.05449189189189185,"theta":-0.012391891891891896,"vega":0.011824324324324322,"rho":0.01404691491290846,"breakevenPct":0.9850551134954768}],"put":[{"delta":0.1,"premium":0.375,"strike":17.274617007139422,"iv":1.0233332889581588,"gamma":0.025219127385392892,"theta":-0.020287616896000428,"vega":0.011994554932805455,"rho":-0.002303602399606418,"breakevenPct":29.52620097106162},{"delta":0.15,"premium":0.375,"strike":20.187827366306323,"iv":0.6514709291084401,"gamma":0.05281166340976613,"theta":-0.01693142468264817,"vega":0.015927255932168583,"rho":-0.0033292069918464894,"breakevenPct":17.377700724327255},{"delta":0.2,"premium":0.375,"strike":21.688868993884675,"iv":0.4662500739996086,"gamma":0.08940938313159975,"theta":-0.014257874480277696,"vega":0.019100484280775272,"rho":-0.004370680224795249,"breakevenPct":11.118144312407528},{"delta":0.25,"premium":0.40718088814891706,"strike":22.42907850865223,"iv":0.3870000495514915,"gamma":0.12295093053598877,"theta":-0.013229685872006292,"vega":0.02141524524699768,"rho":-0.0054311999712905595,"breakevenPct":8.165564551695955},{"delta":0.3,"premium":0.450201961915753,"strike":23.001154068090017,"iv":0.3326953260242354,"gamma":0.15460236583958453,"theta":-0.012696768609347951,"vega":0.023503923831506058,"rho":-0.00649656080618209,"breakevenPct":5.959332334552692},{"delta":0.35,"premium":0.5006924408540103,"strike":23.289671090594346,"iv":0.3065268320830929,"gamma":0.18019382573571838,"theta":-0.011888920946335833,"vega":0.024484881708020774,"rho":-0.007541273454881685,"breakevenPct":4.966727899331382},{"delta":0.4,"premium":0.5511829197922677,"strike":23.578188113098673,"iv":0.2803583381419504,"gamma":0.20578528563185228,"theta":-0.011081073283323715,"vega":0.025465839584535487,"rho":-0.008585986103581281,"breakevenPct":3.974123464110071},{"delta":0.45,"premium":0.6016733987305252,"strike":23.866705135603002,"iv":0.25418984420080787,"gamma":0.23137674552798615,"theta":-0.0102732256203116,"vega":0.026446797461050203,"rho":-0.009630698752280877,"breakevenPct":2.981519028888761},{"delta":0.5,"premium":0.8474423076923077,"strike":24.206923076923076,"iv":0.2800496923076923,"gamma":0.22062469230769233,"theta":-0.011451923076923077,"vega":0.02673446153846154,"rho":-0.010782087838740701,"breakevenPct":2.587653172515559},{"delta":0.55,"premium":1.2609038461538464,"strike":24.591538461538462,"iv":0.35058815384615394,"gamma":0.1786631538461538,"theta":-0.014336538461538463,"vega":0.026426769230769233,"rho":-0.01202508382900206,"breakevenPct":2.70794572400077},{"delta":0.6,"premium":1.6743653846153848,"strike":24.976153846153846,"iv":0.4211266153846154,"gamma":0.13670161538461537,"theta":-0.017221153846153844,"vega":0.026119076923076925,"rho":-0.01326807981926342,"breakevenPct":2.828238275485981},{"delta":0.65,"premium":1.7545934813753583,"strike":25.16797994269341,"iv":0.39205519340974204,"gamma":0.13322650429799426,"theta":-0.014930694842406873,"vega":0.023949856733524354,"rho":-0.01429990192984101,"breakevenPct":2.362858793502702},{"delta":0.7,"premium":1.8127954871060172,"strike":25.347063037249285,"iv":0.35639974928366763,"gamma":0.13229527220630372,"theta":-0.012298173352435531,"vega":0.02165759312320917,"rho":-0.015317765852209224,"breakevenPct":1.8587675139980526},{"delta":0.75,"premium":1.8709974928366764,"strike":25.526146131805156,"iv":0.3207443051575931,"gamma":0.13136404011461317,"theta":-0.009665651862464182,"vega":0.01936532951289398,"rho":-0.01633562977457744,"breakevenPct":1.3546762344934025},{"delta":0.8,"premium":1.9291994985673355,"strike":25.70522922636103,"iv":0.28508886103151854,"gamma":0.13043280802292262,"theta":-0.007033130372492832,"vega":0.017073065902578795,"rho":-0.01735349369694566,"breakevenPct":0.8505849549887521},{"delta":0.85,"premium":1.9874015042979947,"strike":25.884312320916905,"iv":0.2494334169054441,"gamma":0.12950157593123207,"theta":-0.00440060888252149,"vega":0.01478080229226361,"rho":-0.018371357619313872,"breakevenPct":0.34649367548410304},{"delta":0.9,"premium":2.453225806451614,"strike":26.439205955334987,"iv":0.2500292803970224,"gamma":0.10588560794044657,"theta":-0.002392555831265508,"vega":0.011762779156327539,"rho":-0.019694245857532953,"breakevenPct":0.04832397552136816}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":31.029556147377708,"iv":0.776533935033583,"gamma":0.04392014107832391,"theta":-0.021252109947146585,"vega":0.015943215009270238,"rho":0.0025515537301866297,"breakevenPct":30.96145182392705},{"delta":0.2,"premium":0.375,"strike":27.773419797426747,"iv":0.5358999646630107,"gamma":0.07845136683442112,"theta":-0.017619768991162348,"vega":0.019091526596608933,"rho":0.0034710423402892817,"breakevenPct":17.38290157392304},{"delta":0.25,"premium":0.35103457902572055,"strike":25.958616838971178,"iv":0.36337254430627575,"gamma":0.12848640612211248,"theta":-0.013963148929958832,"vega":0.021705191844557135,"rho":0.004384103910913041,"breakevenPct":9.714976722255626},{"delta":0.3,"premium":0.3671599663354326,"strike":25.313601346582697,"iv":0.30031854084370035,"gamma":0.17325081936284706,"theta":-0.012698304411814828,"vega":0.023646054219177884,"rho":0.005273053767128358,"breakevenPct":7.0924158170063745},{"delta":0.35,"premium":0.425648826636343,"strike":24.87337793340914,"iv":0.27065463083848185,"gamma":0.1971909278830404,"theta":-0.012338699924373272,"vega":0.02488222264713471,"rho":0.006168212586303882,"breakevenPct":5.500528607362321},{"delta":0.4,"premium":0.524224214154305,"strike":24.62693946461424,"iv":0.2725861684122737,"gamma":0.2014259933787965,"theta":-0.012835680758353726,"vega":0.02545157291600189,"rho":0.007069246650003049,"breakevenPct":4.883918593697004},{"delta":0.45,"premium":0.6227996016722669,"strike":24.380500995819332,"iv":0.27451770598606545,"gamma":0.2056610588745526,"theta":-0.013332661592334179,"vega":0.026020923184869073,"rho":0.007970280713702215,"breakevenPct":4.267308580031687},{"delta":0.5,"premium":0.7213749891902288,"strike":24.13406252702443,"iv":0.2764492435598573,"gamma":0.2098961243703087,"theta":-0.013829642426314633,"vega":0.026590273453736255,"rho":0.008871314777401381,"breakevenPct":3.6506985663663687},{"delta":0.55,"premium":0.8645120583286597,"strike":23.872125630959058,"iv":0.2831264722378015,"gamma":0.20535872125630958,"theta":-0.014163937184520472,"vega":0.026439652271452608,"rho":0.009739098510889267,"breakevenPct":3.155286444068873},{"delta":0.6,"premium":1.0608104318564215,"strike":23.591699383062256,"iv":0.2954652271452608,"gamma":0.19035591699383064,"theta":-0.014304150308468872,"vega":0.025430117779024118,"rho":0.010567215183774214,"breakevenPct":2.804461279894394},{"delta":0.65,"premium":1.257108805384184,"strike":23.31127313516545,"iv":0.30780398205272014,"gamma":0.17535311273135165,"theta":-0.014444363432417274,"vega":0.024420583286595625,"rho":0.011395331856659164,"breakevenPct":2.453636115719915},{"delta":0.7,"premium":1.4534071789119458,"strike":23.03084688726865,"iv":0.3201427369601795,"gamma":0.16035030846887272,"theta":-0.014584576556365676,"vega":0.023411048794167135,"rho":0.012223448529544111,"breakevenPct":2.102810951545436},{"delta":0.75,"premium":1.7072546972860125,"strike":22.690327070285317,"iv":0.3212212943632568,"gamma":0.14296861517049408,"theta":-0.013392275574112735,"vega":0.020977453027139877,"rho":0.013014074009598267,"breakevenPct":1.7413751775284827},{"delta":0.8,"premium":1.9682150313152404,"strike":22.342379958246347,"iv":0.32090814196242173,"gamma":0.12529290187891437,"theta":-0.012035281837160749,"vega":0.018367849686847598,"rho":0.013800065746718281,"breakevenPct":1.378627979823134},{"delta":0.85,"premium":2.243932038834952,"strike":21.980582524271846,"iv":0.3223669902912622,"gamma":0.10711359223300969,"theta":-0.01070388349514563,"vega":0.015739805825242717,"rho":0.01457486558636562,"breakevenPct":1.0196603966088285},{"delta":0.9,"premium":4.189189189189192,"strike":20.027027027027025,"iv":0.5361405405405409,"gamma":0.05449189189189185,"theta":-0.012391891891891896,"vega":0.011824324324324322,"rho":0.01404691491290846,"breakevenPct":0.9850551134954768}],"put":[{"delta":0.1,"premium":0.375,"strike":17.274617007139422,"iv":1.0233332889581588,"gamma":0.025219127385392892,"theta":-0.020287616896000428,"vega":0.011994554932805455,"rho":-0.002303602399606418,"breakevenPct":29.52620097106162},{"delta":0.15,"premium":0.375,"strike":20.187827366306323,"iv":0.6514709291084401,"gamma":0.05281166340976613,"theta":-0.01693142468264817,"vega":0.015927255932168583,"rho":-0.0033292069918464894,"breakevenPct":17.377700724327255},{"delta":0.2,"premium":0.375,"strike":21.688868993884675,"iv":0.4662500739996086,"gamma":0.08940938313159975,"theta":-0.014257874480277696,"vega":0.019100484280775272,"rho":-0.004370680224795249,"breakevenPct":11.118144312407528},{"delta":0.25,"premium":0.40718088814891706,"strike":22.42907850865223,"iv":0.3870000495514915,"gamma":0.12295093053598877,"theta":-0.013229685872006292,"vega":0.02141524524699768,"rho":-0.0054311999712905595,"breakevenPct":8.165564551695955},{"delta":0.3,"premium":0.450201961915753,"strike":23.001154068090017,"iv":0.3326953260242354,"gamma":0.15460236583958453,"theta":-0.012696768609347951,"vega":0.023503923831506058,"rho":-0.00649656080618209,"breakevenPct":5.959332334552692},{"delta":0.35,"premium":0.5006924408540103,"strike":23.289671090594346,"iv":0.3065268320830929,"gamma":0.18019382573571838,"theta":-0.011888920946335833,"vega":0.024484881708020774,"rho":-0.007541273454881685,"breakevenPct":4.966727899331382},{"delta":0.4,"premium":0.5511829197922677,"strike":23.578188113098673,"iv":0.2803583381419504,"gamma":0.20578528563185228,"theta":-0.011081073283323715,"vega":0.025465839584535487,"rho":-0.008585986103581281,"breakevenPct":3.974123464110071},{"delta":0.45,"premium":0.6016733987305252,"strike":23.866705135603002,"iv":0.25418984420080787,"gamma":0.23137674552798615,"theta":-0.0102732256203116,"vega":0.026446797461050203,"rho":-0.009630698752280877,"breakevenPct":2.981519028888761},{"delta":0.5,"premium":0.8474423076923077,"strike":24.206923076923076,"iv":0.2800496923076923,"gamma":0.22062469230769233,"theta":-0.011451923076923077,"vega":0.02673446153846154,"rho":-0.010782087838740701,"breakevenPct":2.587653172515559},{"delta":0.55,"premium":1.2609038461538464,"strike":24.591538461538462,"iv":0.35058815384615394,"gamma":0.1786631538461538,"theta":-0.014336538461538463,"vega":0.026426769230769233,"rho":-0.01202508382900206,"breakevenPct":2.70794572400077},{"delta":0.6,"premium":1.6743653846153848,"strike":24.976153846153846,"iv":0.4211266153846154,"gamma":0.13670161538461537,"theta":-0.017221153846153844,"vega":0.026119076923076925,"rho":-0.01326807981926342,"breakevenPct":2.828238275485981},{"delta":0.65,"premium":1.7545934813753583,"strike":25.16797994269341,"iv":0.39205519340974204,"gamma":0.13322650429799426,"theta":-0.014930694842406873,"vega":0.023949856733524354,"rho":-0.01429990192984101,"breakevenPct":2.362858793502702},{"delta":0.7,"premium":1.8127954871060172,"strike":25.347063037249285,"iv":0.35639974928366763,"gamma":0.13229527220630372,"theta":-0.012298173352435531,"vega":0.02165759312320917,"rho":-0.015317765852209224,"breakevenPct":1.8587675139980526},{"delta":0.75,"premium":1.8709974928366764,"strike":25.526146131805156,"iv":0.3207443051575931,"gamma":0.13136404011461317,"theta":-0.009665651862464182,"vega":0.01936532951289398,"rho":-0.01633562977457744,"breakevenPct":1.3546762344934025},{"delta":0.8,"premium":1.9291994985673355,"strike":25.70522922636103,"iv":0.28508886103151854,"gamma":0.13043280802292262,"theta":-0.007033130372492832,"vega":0.017073065902578795,"rho":-0.01735349369694566,"breakevenPct":0.8505849549887521},{"delta":0.85,"premium":1.9874015042979947,"strike":25.884312320916905,"iv":0.2494334169054441,"gamma":0.12950157593123207,"theta":-0.00440060888252149,"vega":0.01478080229226361,"rho":-0.018371357619313872,"breakevenPct":0.34649367548410304},{"delta":0.9,"premium":2.453225806451614,"strike":26.439205955334987,"iv":0.2500292803970224,"gamma":0.10588560794044657,"theta":-0.002392555831265508,"vega":0.011762779156327539,"rho":-0.019694245857532953,"breakevenPct":0.04832397552136816}]}},"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"}}