{"symbol":"EMBD","url":"https://intraalpha.com/companies/EMBD","capturedAt":"2026-10-22T23:01:04.448Z","state":"ready","quote":{"symbol":"EMBD","last_price":22.85,"prev_close":22.77,"regular_close":22.85,"change":0.08,"change_pct":0.3513,"regular_change":0.08,"regular_change_pct":0.3513,"extended_change":0,"extended_change_pct":0,"bid":21.9,"ask":23.8,"bid_size":300,"ask_size":200,"volume":65110,"vwap":22.852262,"open":22.8111,"high":22.91,"low":22.8,"close":22.85,"trade_count":387,"last_trade_at":"2026-10-22T22:30:00.003390643Z","last_quote_at":"2026-10-22T23:00:00.826947787Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:02.571212498-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":240300000,"net_expense_ratio":0.0039,"portfolio_turnover":0.28,"dividend_yield":0.057,"inception_date":"2020-06-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:04.005764+00:00"},"optionObservedAt":"2026-10-22T19:55:02.984Z","bars":[{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-15T13:40:00Z","v":200,"vw":22.85},{"c":22.85,"h":22.85,"l":22.85,"n":5,"o":22.85,"t":"2026-10-15T13:45:00Z","v":607,"vw":22.85},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-15T13:50:00Z","v":1080,"vw":22.84},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-15T13:55:00Z","v":200,"vw":22.85},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-15T14:05:00Z","v":300,"vw":22.86},{"c":22.86,"h":22.86,"l":22.84,"n":16,"o":22.86,"t":"2026-10-15T14:15:00Z","v":3962,"vw":22.859172},{"c":22.8374,"h":22.845,"l":22.8374,"n":5,"o":22.845,"t":"2026-10-15T14:20:00Z","v":1371,"vw":22.840172},{"c":23.02,"h":23.02,"l":22.87,"n":9,"o":22.87,"t":"2026-10-15T14:50:00Z","v":2427,"vw":22.984167},{"c":22.8699,"h":22.8699,"l":22.835,"n":3,"o":22.835,"t":"2026-10-15T15:15:00Z","v":1019,"vw":22.841918},{"c":22.9,"h":22.9,"l":22.87,"n":5,"o":22.87,"t":"2026-10-15T15:20:00Z","v":500,"vw":22.878},{"c":23.09,"h":23.09,"l":22.93,"n":4,"o":22.93,"t":"2026-10-15T15:25:00Z","v":3000,"vw":23.071667},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-15T15:35:00Z","v":100,"vw":22.86},{"c":22.86,"h":22.86,"l":22.86,"n":9,"o":22.86,"t":"2026-10-15T16:25:00Z","v":2800,"vw":22.86},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-15T16:55:00Z","v":30080,"vw":22.85},{"c":22.86,"h":22.86,"l":22.85,"n":3,"o":22.85,"t":"2026-10-15T17:10:00Z","v":599,"vw":22.851686},{"c":23.065,"h":23.065,"l":22.87,"n":15,"o":22.87,"t":"2026-10-15T17:20:00Z","v":8818,"vw":23.040852},{"c":22.88,"h":22.88,"l":22.87,"n":13,"o":22.87,"t":"2026-10-15T17:25:00Z","v":1400,"vw":22.872276},{"c":22.85,"h":22.85,"l":22.8303,"n":2,"o":22.8303,"t":"2026-10-15T17:30:00Z","v":13972,"vw":22.849569},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-15T17:45:00Z","v":5577,"vw":22.86},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-15T18:20:00Z","v":1386,"vw":22.84},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-15T18:40:00Z","v":196,"vw":22.85},{"c":22.87,"h":22.87,"l":22.87,"n":10,"o":22.87,"t":"2026-10-15T18:50:00Z","v":1700,"vw":22.87},{"c":22.87,"h":22.87,"l":22.86,"n":9,"o":22.86,"t":"2026-10-15T18:55:00Z","v":3078,"vw":22.864883},{"c":22.85,"h":22.855,"l":22.85,"n":12,"o":22.855,"t":"2026-10-15T19:00:00Z","v":2582,"vw":22.853441},{"c":22.87,"h":22.87,"l":22.87,"n":5,"o":22.87,"t":"2026-10-15T19:15:00Z","v":777,"vw":22.87},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-15T19:20:00Z","v":1900,"vw":22.86},{"c":22.88,"h":22.88,"l":22.87,"n":8,"o":22.87,"t":"2026-10-15T19:25:00Z","v":719,"vw":22.872857},{"c":22.88,"h":22.88,"l":22.87,"n":18,"o":22.87,"t":"2026-10-15T19:35:00Z","v":1900,"vw":22.877368},{"c":22.87,"h":22.88,"l":22.865,"n":10,"o":22.87,"t":"2026-10-15T19:40:00Z","v":1278,"vw":22.869073},{"c":22.89,"h":22.89,"l":22.88,"n":37,"o":22.88,"t":"2026-10-15T19:55:00Z","v":8352,"vw":22.885193},{"c":22.85,"h":22.86,"l":22.85,"n":5,"o":22.86,"t":"2026-10-16T13:45:00Z","v":2201,"vw":22.858182},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-10-16T13:50:00Z","v":733,"vw":22.85},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-16T13:55:00Z","v":603,"vw":22.86},{"c":22.855,"h":22.855,"l":22.855,"n":1,"o":22.855,"t":"2026-10-16T14:00:00Z","v":248,"vw":22.855},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-16T14:05:00Z","v":149,"vw":22.86},{"c":22.86,"h":22.86,"l":22.85,"n":6,"o":22.85,"t":"2026-10-16T14:35:00Z","v":1701,"vw":22.857647},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-16T14:40:00Z","v":303,"vw":22.86},{"c":22.86,"h":22.86,"l":22.855,"n":5,"o":22.855,"t":"2026-10-16T14:45:00Z","v":5114,"vw":22.856663},{"c":22.86,"h":22.86,"l":22.86,"n":9,"o":22.86,"t":"2026-10-16T15:10:00Z","v":208,"vw":22.86},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-16T15:20:00Z","v":416,"vw":22.86},{"c":22.86,"h":22.86,"l":22.85,"n":41,"o":22.85,"t":"2026-10-16T15:25:00Z","v":25232,"vw":22.859286},{"c":22.8477,"h":22.8477,"l":22.8477,"n":2,"o":22.8477,"t":"2026-10-16T15:40:00Z","v":577,"vw":22.8477},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-16T16:10:00Z","v":2964,"vw":22.81},{"c":22.785,"h":22.81,"l":22.785,"n":11,"o":22.81,"t":"2026-10-16T16:25:00Z","v":2887,"vw":22.805497},{"c":22.825,"h":22.825,"l":22.825,"n":1,"o":22.825,"t":"2026-10-16T18:15:00Z","v":110,"vw":22.825},{"c":22.81,"h":22.8111,"l":22.81,"n":23,"o":22.8111,"t":"2026-10-16T18:20:00Z","v":7084,"vw":22.810051},{"c":22.7802,"h":22.795,"l":22.78,"n":3,"o":22.795,"t":"2026-10-16T18:30:00Z","v":3524,"vw":22.780523},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-16T18:50:00Z","v":3028,"vw":22.8},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-16T19:15:00Z","v":3145,"vw":22.82},{"c":22.81,"h":22.81,"l":22.81,"n":5,"o":22.81,"t":"2026-10-16T19:50:00Z","v":126,"vw":22.81},{"c":22.8,"h":22.8,"l":22.79,"n":11,"o":22.8,"t":"2026-10-16T19:55:00Z","v":3557,"vw":22.799429},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-10-16T20:00:00Z","v":575,"vw":22.8},{"c":22.82,"h":22.84,"l":22.82,"n":3,"o":22.84,"t":"2026-10-19T13:30:00Z","v":204,"vw":22.830148},{"c":22.78,"h":22.78,"l":22.78,"n":3,"o":22.78,"t":"2026-10-19T13:50:00Z","v":2547,"vw":22.78},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-19T13:55:00Z","v":100,"vw":22.79},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-19T14:00:00Z","v":1448,"vw":22.78},{"c":22.7999,"h":22.7999,"l":22.7999,"n":1,"o":22.7999,"t":"2026-10-19T14:15:00Z","v":402,"vw":22.7999},{"c":22.7998,"h":22.7998,"l":22.7998,"n":1,"o":22.7998,"t":"2026-10-19T14:30:00Z","v":130,"vw":22.7998},{"c":22.793,"h":22.793,"l":22.793,"n":2,"o":22.793,"t":"2026-10-19T14:40:00Z","v":160,"vw":22.793},{"c":22.73,"h":22.78,"l":22.73,"n":10,"o":22.78,"t":"2026-10-19T14:55:00Z","v":1317,"vw":22.750501},{"c":22.73,"h":22.75,"l":22.73,"n":3,"o":22.75,"t":"2026-10-19T15:00:00Z","v":294,"vw":22.74},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-19T15:05:00Z","v":100,"vw":22.75},{"c":22.735,"h":22.735,"l":22.735,"n":1,"o":22.735,"t":"2026-10-19T15:30:00Z","v":1209,"vw":22.735},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-19T15:35:00Z","v":100,"vw":22.75},{"c":22.729,"h":22.729,"l":22.729,"n":1,"o":22.729,"t":"2026-10-19T15:40:00Z","v":2673,"vw":22.729},{"c":22.7101,"h":22.72,"l":22.7101,"n":2,"o":22.72,"t":"2026-10-19T16:50:00Z","v":7584,"vw":22.718695},{"c":22.7101,"h":22.7101,"l":22.7,"n":31,"o":22.71,"t":"2026-10-19T17:50:00Z","v":2860,"vw":22.706973},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-10-19T17:55:00Z","v":323,"vw":22.7},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-19T18:05:00Z","v":100,"vw":22.72},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-19T18:10:00Z","v":100,"vw":22.7},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-19T18:25:00Z","v":4845,"vw":22.73},{"c":22.7205,"h":22.7205,"l":22.7205,"n":2,"o":22.7205,"t":"2026-10-19T18:40:00Z","v":283,"vw":22.7205},{"c":22.715,"h":22.715,"l":22.715,"n":1,"o":22.715,"t":"2026-10-19T18:50:00Z","v":556,"vw":22.715},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-19T19:00:00Z","v":5548,"vw":22.72},{"c":22.7199,"h":22.7199,"l":22.7199,"n":2,"o":22.7199,"t":"2026-10-19T19:05:00Z","v":509,"vw":22.7199},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-19T19:20:00Z","v":1556,"vw":22.72},{"c":22.715,"h":22.715,"l":22.715,"n":1,"o":22.715,"t":"2026-10-19T19:25:00Z","v":500,"vw":22.715},{"c":22.715,"h":22.715,"l":22.715,"n":6,"o":22.715,"t":"2026-10-19T19:35:00Z","v":600,"vw":22.715},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-19T19:40:00Z","v":117,"vw":22.72},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-19T19:50:00Z","v":500,"vw":22.71},{"c":22.72,"h":22.72,"l":22.712,"n":4,"o":22.712,"t":"2026-10-19T19:55:00Z","v":1802,"vw":22.715996},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-20T13:55:00Z","v":100,"vw":22.73},{"c":22.7164,"h":22.7164,"l":22.7164,"n":3,"o":22.7164,"t":"2026-10-20T14:00:00Z","v":327,"vw":22.7164},{"c":22.7577,"h":22.7577,"l":22.7577,"n":1,"o":22.7577,"t":"2026-10-20T15:40:00Z","v":369,"vw":22.7577},{"c":22.7524,"h":22.7524,"l":22.7524,"n":1,"o":22.7524,"t":"2026-10-20T15:50:00Z","v":164,"vw":22.7524},{"c":22.7482,"h":22.7482,"l":22.7482,"n":2,"o":22.7482,"t":"2026-10-20T16:00:00Z","v":641,"vw":22.7482},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-20T16:25:00Z","v":135,"vw":22.75},{"c":22.75,"h":22.76,"l":22.75,"n":2,"o":22.76,"t":"2026-10-20T16:30:00Z","v":660,"vw":22.751515},{"c":22.7,"h":22.745,"l":22.7,"n":6,"o":22.745,"t":"2026-10-20T16:50:00Z","v":1351,"vw":22.712607},{"c":22.75,"h":22.76,"l":22.73,"n":17,"o":22.756,"t":"2026-10-20T17:55:00Z","v":2594,"vw":22.75664},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-20T18:50:00Z","v":836,"vw":22.73},{"c":22.735,"h":22.735,"l":22.735,"n":1,"o":22.735,"t":"2026-10-20T19:05:00Z","v":164,"vw":22.735},{"c":22.735,"h":22.735,"l":22.735,"n":1,"o":22.735,"t":"2026-10-20T19:45:00Z","v":112,"vw":22.735},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-10-20T19:55:00Z","v":130,"vw":22.74},{"c":22.785,"h":22.785,"l":22.75,"n":4,"o":22.75,"t":"2026-10-21T13:30:00Z","v":2384,"vw":22.751963},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-21T13:45:00Z","v":173,"vw":22.82},{"c":22.81,"h":22.83,"l":22.81,"n":7,"o":22.83,"t":"2026-10-21T13:55:00Z","v":531,"vw":22.817},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-21T14:05:00Z","v":133,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":5,"o":22.8,"t":"2026-10-21T14:25:00Z","v":224,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-21T14:55:00Z","v":100,"vw":22.8},{"c":22.79,"h":22.8,"l":22.79,"n":6,"o":22.799,"t":"2026-10-21T15:00:00Z","v":1086,"vw":22.798946},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-21T15:15:00Z","v":100,"vw":22.8},{"c":22.7855,"h":22.7855,"l":22.7855,"n":1,"o":22.7855,"t":"2026-10-21T15:20:00Z","v":308,"vw":22.7855},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-21T15:35:00Z","v":1389,"vw":22.79},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-21T15:40:00Z","v":125,"vw":22.82},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-21T15:50:00Z","v":100,"vw":22.81},{"c":22.815,"h":22.815,"l":22.81,"n":3,"o":22.81,"t":"2026-10-21T16:00:00Z","v":238,"vw":22.8125},{"c":22.815,"h":22.815,"l":22.81,"n":9,"o":22.81,"t":"2026-10-21T16:10:00Z","v":2174,"vw":22.812878},{"c":22.815,"h":22.815,"l":22.815,"n":3,"o":22.815,"t":"2026-10-21T16:15:00Z","v":197,"vw":22.815},{"c":22.78,"h":22.815,"l":22.78,"n":13,"o":22.815,"t":"2026-10-21T16:20:00Z","v":1354,"vw":22.800734},{"c":22.795,"h":22.81,"l":22.78,"n":13,"o":22.78,"t":"2026-10-21T16:25:00Z","v":1239,"vw":22.796364},{"c":22.82,"h":22.82,"l":22.82,"n":5,"o":22.82,"t":"2026-10-21T16:35:00Z","v":358,"vw":22.82},{"c":22.82,"h":22.83,"l":22.82,"n":6,"o":22.825,"t":"2026-10-21T16:40:00Z","v":347,"vw":22.825},{"c":22.8,"h":22.8193,"l":22.8,"n":3,"o":22.8193,"t":"2026-10-21T16:50:00Z","v":852,"vw":22.816983},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-21T17:15:00Z","v":156,"vw":22.83},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-21T17:30:00Z","v":100,"vw":22.82},{"c":22.825,"h":22.825,"l":22.825,"n":4,"o":22.825,"t":"2026-10-21T17:40:00Z","v":245,"vw":22.825},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-21T18:05:00Z","v":200,"vw":22.83},{"c":22.815,"h":22.815,"l":22.815,"n":4,"o":22.815,"t":"2026-10-21T18:10:00Z","v":1271,"vw":22.815},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-21T18:15:00Z","v":100,"vw":22.82},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-21T18:25:00Z","v":115,"vw":22.82},{"c":22.82,"h":22.82,"l":22.815,"n":7,"o":22.815,"t":"2026-10-21T18:30:00Z","v":4421,"vw":22.815228},{"c":22.81,"h":22.81,"l":22.81,"n":3,"o":22.81,"t":"2026-10-21T18:45:00Z","v":210,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-21T18:50:00Z","v":200,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":9,"o":22.81,"t":"2026-10-21T18:55:00Z","v":573,"vw":22.81},{"c":22.8,"h":22.8,"l":22.8,"n":9,"o":22.8,"t":"2026-10-21T19:00:00Z","v":766,"vw":22.8},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-21T19:05:00Z","v":337,"vw":22.78},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-21T19:15:00Z","v":100,"vw":22.78},{"c":22.79,"h":22.79,"l":22.77,"n":8,"o":22.77,"t":"2026-10-21T19:20:00Z","v":1007,"vw":22.779199},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-21T19:45:00Z","v":100,"vw":22.8},{"c":22.81,"h":22.81,"l":22.8,"n":17,"o":22.81,"t":"2026-10-21T19:55:00Z","v":1094,"vw":22.80625},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-21T20:00:00Z","v":256,"vw":22.77},{"c":22.815,"h":22.815,"l":22.8111,"n":2,"o":22.8111,"t":"2026-10-22T14:05:00Z","v":1600,"vw":22.812275},{"c":22.8,"h":22.8101,"l":22.8,"n":11,"o":22.8101,"t":"2026-10-22T14:40:00Z","v":1546,"vw":22.80423},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-22T14:50:00Z","v":121,"vw":22.83},{"c":22.8399,"h":22.84,"l":22.8399,"n":4,"o":22.84,"t":"2026-10-22T15:05:00Z","v":589,"vw":22.83992},{"c":22.8282,"h":22.8282,"l":22.8282,"n":4,"o":22.8282,"t":"2026-10-22T15:25:00Z","v":2167,"vw":22.8282},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-22T15:55:00Z","v":150,"vw":22.84},{"c":22.8245,"h":22.8245,"l":22.8245,"n":1,"o":22.8245,"t":"2026-10-22T16:00:00Z","v":1074,"vw":22.8245},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-10-22T16:05:00Z","v":160,"vw":22.84},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-22T16:15:00Z","v":211,"vw":22.85},{"c":22.83,"h":22.83,"l":22.83,"n":19,"o":22.83,"t":"2026-10-22T16:20:00Z","v":615,"vw":22.83},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-22T16:25:00Z","v":1242,"vw":22.86},{"c":22.83,"h":22.83,"l":22.83,"n":8,"o":22.83,"t":"2026-10-22T16:30:00Z","v":840,"vw":22.83},{"c":22.845,"h":22.845,"l":22.845,"n":3,"o":22.845,"t":"2026-10-22T16:35:00Z","v":193,"vw":22.845},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-22T16:40:00Z","v":115,"vw":22.83},{"c":22.83,"h":22.84,"l":22.83,"n":67,"o":22.84,"t":"2026-10-22T16:45:00Z","v":25369,"vw":22.830514},{"c":22.835,"h":22.835,"l":22.835,"n":2,"o":22.835,"t":"2026-10-22T16:50:00Z","v":150,"vw":22.835},{"c":22.855,"h":22.855,"l":22.84,"n":16,"o":22.84,"t":"2026-10-22T17:30:00Z","v":2462,"vw":22.842298},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-22T18:10:00Z","v":130,"vw":22.88},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-22T18:25:00Z","v":8304,"vw":22.88},{"c":22.88,"h":22.88,"l":22.88,"n":3,"o":22.88,"t":"2026-10-22T18:30:00Z","v":200,"vw":22.88},{"c":22.88,"h":22.88,"l":22.88,"n":6,"o":22.88,"t":"2026-10-22T18:35:00Z","v":242,"vw":22.88},{"c":22.9,"h":22.9,"l":22.88,"n":10,"o":22.88,"t":"2026-10-22T18:40:00Z","v":967,"vw":22.894092},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-22T18:50:00Z","v":100,"vw":22.9},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-22T19:00:00Z","v":183,"vw":22.91},{"c":22.91,"h":22.91,"l":22.91,"n":5,"o":22.91,"t":"2026-10-22T19:20:00Z","v":430,"vw":22.91},{"c":22.905,"h":22.905,"l":22.9,"n":9,"o":22.9,"t":"2026-10-22T19:25:00Z","v":320,"vw":22.901818},{"c":22.905,"h":22.91,"l":22.905,"n":12,"o":22.91,"t":"2026-10-22T19:30:00Z","v":4398,"vw":22.908636},{"c":22.895,"h":22.895,"l":22.895,"n":5,"o":22.895,"t":"2026-10-22T19:35:00Z","v":500,"vw":22.895},{"c":22.895,"h":22.895,"l":22.895,"n":7,"o":22.895,"t":"2026-10-22T19:40:00Z","v":803,"vw":22.895},{"c":22.895,"h":22.895,"l":22.89,"n":14,"o":22.895,"t":"2026-10-22T19:45:00Z","v":817,"vw":22.894286},{"c":22.89,"h":22.89,"l":22.84,"n":26,"o":22.89,"t":"2026-10-22T19:50:00Z","v":3278,"vw":22.883965},{"c":22.89,"h":22.89,"l":22.87,"n":31,"o":22.89,"t":"2026-10-22T19:55:00Z","v":2830,"vw":22.887524},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-10-22T20:00:00Z","v":1181,"vw":22.85}],"history":[{"c":23.08,"h":23.3058,"l":23.08,"n":136,"o":23.22,"t":"2024-10-21T04:00:00Z","v":13459,"vw":23.185964},{"c":23.18,"h":23.27,"l":23.03,"n":262,"o":23.18,"t":"2024-10-22T04:00:00Z","v":70835,"vw":23.123043},{"c":22.9,"h":23.06,"l":22.83,"n":1648,"o":23.03,"t":"2024-10-23T04:00:00Z","v":29480,"vw":22.991622},{"c":22.97,"h":23.11,"l":22.96,"n":273,"o":23.02,"t":"2024-10-24T04:00:00Z","v":19193,"vw":23.066404},{"c":23.01,"h":23.15,"l":22.98,"n":153,"o":22.98,"t":"2024-10-25T04:00:00Z","v":17065,"vw":23.062779},{"c":23.0556,"h":23.12,"l":22.95,"n":1428,"o":23.0808,"t":"2024-10-28T04:00:00Z","v":16562,"vw":23.048323},{"c":22.98,"h":23.14,"l":22.97,"n":105,"o":23.03,"t":"2024-10-29T04:00:00Z","v":12180,"vw":22.998752},{"c":23.15,"h":23.18,"l":23.0746,"n":55,"o":23.18,"t":"2024-10-30T04:00:00Z","v":4679,"vw":23.109578},{"c":23.02,"h":23.1175,"l":22.9505,"n":50,"o":22.962,"t":"2024-10-31T04:00:00Z","v":6429,"vw":23.07236},{"c":22.87,"h":23.04,"l":22.87,"n":181,"o":22.92,"t":"2024-11-01T04:00:00Z","v":25427,"vw":22.953602},{"c":22.93,"h":23.1,"l":22.93,"n":107,"o":22.97,"t":"2024-11-04T05:00:00Z","v":12783,"vw":23.023392},{"c":22.9037,"h":22.9037,"l":22.7004,"n":125,"o":22.89,"t":"2024-11-05T05:00:00Z","v":15502,"vw":22.842778},{"c":23.03,"h":23.0499,"l":22.79,"n":86,"o":22.8205,"t":"2024-11-06T05:00:00Z","v":7205,"vw":22.958391},{"c":23.2,"h":23.2,"l":22.95,"n":93,"o":23.13,"t":"2024-11-07T05:00:00Z","v":12529,"vw":23.074852},{"c":23.1265,"h":23.28,"l":22.89,"n":181,"o":23.17,"t":"2024-11-08T05:00:00Z","v":29001,"vw":23.124637},{"c":23.1835,"h":23.26,"l":22.88,"n":261,"o":23.0249,"t":"2024-11-11T05:00:00Z","v":87364,"vw":23.201667},{"c":23.0273,"h":23.24,"l":22.98,"n":200,"o":23.14,"t":"2024-11-12T05:00:00Z","v":16225,"vw":23.066988},{"c":23.04,"h":23.18,"l":22.86,"n":203,"o":23.18,"t":"2024-11-13T05:00:00Z","v":35624,"vw":22.96238},{"c":23.02,"h":23.11,"l":22.8901,"n":182,"o":23.11,"t":"2024-11-14T05:00:00Z","v":21161,"vw":22.970179},{"c":22.9,"h":22.9391,"l":22.8217,"n":66,"o":22.8217,"t":"2024-11-15T05:00:00Z","v":4367,"vw":22.890677},{"c":22.95,"h":22.95,"l":22.66,"n":155,"o":22.91,"t":"2024-11-18T05:00:00Z","v":15723,"vw":22.847571},{"c":22.85,"h":23.24,"l":22.8318,"n":175,"o":22.9,"t":"2024-11-19T05:00:00Z","v":51428,"vw":22.911835},{"c":23.07,"h":23.07,"l":22.8602,"n":103,"o":23.04,"t":"2024-11-20T05:00:00Z","v":7557,"vw":23.01042},{"c":23.14,"h":23.14,"l":22.911,"n":68,"o":23.09,"t":"2024-11-21T05:00:00Z","v":11109,"vw":23.083361},{"c":23.03,"h":23.1399,"l":23.01,"n":115,"o":23.1078,"t":"2024-11-22T05:00:00Z","v":16550,"vw":23.090123},{"c":23.25,"h":23.25,"l":23.08,"n":1570,"o":23.18,"t":"2024-11-25T05:00:00Z","v":190954,"vw":23.218215},{"c":23.165,"h":23.2338,"l":23.09,"n":90,"o":23.21,"t":"2024-11-26T05:00:00Z","v":15961,"vw":23.183619},{"c":23.13,"h":23.22,"l":23.06,"n":121,"o":23.09,"t":"2024-11-27T05:00:00Z","v":8629,"vw":23.178596},{"c":23.1965,"h":23.21,"l":23.19,"n":350,"o":23.19,"t":"2024-11-29T05:00:00Z","v":2934,"vw":23.202408},{"c":23.19,"h":23.25,"l":23.0501,"n":98,"o":23.1142,"t":"2024-12-02T05:00:00Z","v":7253,"vw":23.171777},{"c":23.31,"h":23.46,"l":23.19,"n":1558,"o":23.19,"t":"2024-12-03T05:00:00Z","v":177520,"vw":23.31543},{"c":23.18,"h":23.3199,"l":23.15,"n":201,"o":23.15,"t":"2024-12-04T05:00:00Z","v":16281,"vw":23.247639},{"c":23.27,"h":23.36,"l":23.09,"n":219,"o":23.2301,"t":"2024-12-05T05:00:00Z","v":24673,"vw":23.258541},{"c":23.335,"h":23.4,"l":23.2701,"n":88,"o":23.2887,"t":"2024-12-06T05:00:00Z","v":11465,"vw":23.34201},{"c":23.335,"h":23.4,"l":23.27,"n":177,"o":23.3037,"t":"2024-12-09T05:00:00Z","v":19432,"vw":23.348993},{"c":23.27,"h":23.49,"l":23.12,"n":1774,"o":23.24,"t":"2024-12-10T05:00:00Z","v":35074,"vw":23.304035},{"c":23.195,"h":23.3837,"l":23.1151,"n":1879,"o":23.34,"t":"2024-12-11T05:00:00Z","v":32426,"vw":23.256975},{"c":23.14,"h":23.2,"l":23.08,"n":66,"o":23.155,"t":"2024-12-12T05:00:00Z","v":7688,"vw":23.149266},{"c":23.05,"h":23.16,"l":23.01,"n":145,"o":23.095,"t":"2024-12-13T05:00:00Z","v":27293,"vw":23.063558},{"c":23.025,"h":23.1,"l":22.9501,"n":188,"o":22.97,"t":"2024-12-16T05:00:00Z","v":31909,"vw":23.008199},{"c":23.0297,"h":23.1297,"l":22.98,"n":223,"o":23.03,"t":"2024-12-17T05:00:00Z","v":34960,"vw":23.07957},{"c":22.94,"h":23.31,"l":22.735,"n":637,"o":23.31,"t":"2024-12-18T05:00:00Z","v":71821,"vw":23.03784},{"c":22.7318,"h":22.82,"l":22.6,"n":349,"o":22.82,"t":"2024-12-19T05:00:00Z","v":39634,"vw":22.727411},{"c":22.88,"h":22.9,"l":22.6772,"n":188,"o":22.6772,"t":"2024-12-20T05:00:00Z","v":37776,"vw":22.848559},{"c":22.8075,"h":22.89,"l":22.7049,"n":203,"o":22.88,"t":"2024-12-23T05:00:00Z","v":32224,"vw":22.801571},{"c":22.8832,"h":22.92,"l":22.8215,"n":53,"o":22.9,"t":"2024-12-24T05:00:00Z","v":4986,"vw":22.870759},{"c":22.8555,"h":22.93,"l":22.8,"n":1378,"o":22.91,"t":"2024-12-26T05:00:00Z","v":10031,"vw":22.883134},{"c":22.8147,"h":22.9193,"l":22.73,"n":223,"o":22.85,"t":"2024-12-27T05:00:00Z","v":20477,"vw":22.848256},{"c":22.51,"h":22.6899,"l":22.51,"n":241,"o":22.6045,"t":"2024-12-30T05:00:00Z","v":52823,"vw":22.640284},{"c":22.5695,"h":22.87,"l":22.43,"n":202,"o":22.75,"t":"2024-12-31T05:00:00Z","v":33996,"vw":22.637309},{"c":22.5747,"h":22.71,"l":22.44,"n":108,"o":22.71,"t":"2025-01-02T05:00:00Z","v":7780,"vw":22.553785},{"c":22.5903,"h":22.68,"l":22.5209,"n":1353,"o":22.6511,"t":"2025-01-03T05:00:00Z","v":11345,"vw":22.608481},{"c":22.74,"h":22.7699,"l":22.54,"n":192,"o":22.57,"t":"2025-01-06T05:00:00Z","v":20503,"vw":22.609343},{"c":22.67,"h":22.75,"l":22.48,"n":127,"o":22.75,"t":"2025-01-07T05:00:00Z","v":14868,"vw":22.650943},{"c":22.5352,"h":22.611,"l":22.43,"n":111,"o":22.57,"t":"2025-01-08T05:00:00Z","v":13055,"vw":22.52055},{"c":22.4451,"h":22.57,"l":22.37,"n":153,"o":22.46,"t":"2025-01-10T05:00:00Z","v":36553,"vw":22.458359},{"c":22.41,"h":22.63,"l":22.34,"n":268,"o":22.43,"t":"2025-01-13T05:00:00Z","v":29697,"vw":22.412929},{"c":22.43,"h":22.4999,"l":22.36,"n":50,"o":22.42,"t":"2025-01-14T05:00:00Z","v":6851,"vw":22.420269},{"c":22.595,"h":22.65,"l":22.5301,"n":82,"o":22.61,"t":"2025-01-15T05:00:00Z","v":12707,"vw":22.580747},{"c":22.6,"h":22.73,"l":22.5112,"n":61,"o":22.5112,"t":"2025-01-16T05:00:00Z","v":7456,"vw":22.603577},{"c":22.5953,"h":22.67,"l":22.53,"n":79,"o":22.58,"t":"2025-01-17T05:00:00Z","v":14022,"vw":22.590736},{"c":22.755,"h":22.8288,"l":22.58,"n":174,"o":22.64,"t":"2025-01-21T05:00:00Z","v":32070,"vw":22.671529},{"c":22.7347,"h":22.85,"l":22.6705,"n":77,"o":22.7497,"t":"2025-01-22T05:00:00Z","v":8061,"vw":22.733807},{"c":22.7,"h":22.77,"l":22.56,"n":55,"o":22.6385,"t":"2025-01-23T05:00:00Z","v":8031,"vw":22.680853},{"c":22.66,"h":22.7788,"l":22.62,"n":83,"o":22.62,"t":"2025-01-24T05:00:00Z","v":12164,"vw":22.674306},{"c":22.8279,"h":22.92,"l":22.67,"n":128,"o":22.7,"t":"2025-01-27T05:00:00Z","v":14465,"vw":22.785045},{"c":22.815,"h":23.0125,"l":22.7001,"n":163,"o":22.775,"t":"2025-01-28T05:00:00Z","v":24594,"vw":22.826663},{"c":22.796,"h":23.01,"l":22.74,"n":114,"o":22.7601,"t":"2025-01-29T05:00:00Z","v":72966,"vw":22.872251},{"c":22.93,"h":23.09,"l":22.83,"n":126,"o":22.83,"t":"2025-01-30T05:00:00Z","v":16229,"vw":22.935126},{"c":22.89,"h":23.045,"l":22.79,"n":130,"o":22.915,"t":"2025-01-31T05:00:00Z","v":14511,"vw":22.902597},{"c":22.855,"h":23,"l":22.72,"n":125,"o":22.74,"t":"2025-02-03T05:00:00Z","v":23690,"vw":22.834332},{"c":22.86,"h":23.07,"l":22.7841,"n":701,"o":22.98,"t":"2025-02-04T05:00:00Z","v":79811,"vw":22.944231},{"c":23.025,"h":23.09,"l":22.9497,"n":95,"o":23.0599,"t":"2025-02-05T05:00:00Z","v":14932,"vw":23.046535},{"c":23.19,"h":23.39,"l":22.9801,"n":3584,"o":23.35,"t":"2025-02-06T05:00:00Z","v":261023,"vw":23.057298},{"c":23.05,"h":23.27,"l":22.91,"n":90,"o":23.27,"t":"2025-02-07T05:00:00Z","v":10350,"vw":23.006752},{"c":22.945,"h":23.0896,"l":22.8701,"n":91,"o":23.02,"t":"2025-02-10T05:00:00Z","v":10997,"vw":22.99709},{"c":22.93,"h":22.98,"l":22.8,"n":602,"o":22.97,"t":"2025-02-11T05:00:00Z","v":68399,"vw":22.876035},{"c":22.86,"h":22.87,"l":22.71,"n":157,"o":22.84,"t":"2025-02-12T05:00:00Z","v":22721,"vw":22.805205},{"c":22.905,"h":22.95,"l":22.7101,"n":51,"o":22.875,"t":"2025-02-13T05:00:00Z","v":17205,"vw":22.870023},{"c":22.88,"h":23.02,"l":22.83,"n":5560,"o":22.88,"t":"2025-02-14T05:00:00Z","v":335135,"vw":22.905948},{"c":22.97,"h":23.11,"l":22.9004,"n":1448,"o":22.93,"t":"2025-02-18T05:00:00Z","v":163730,"vw":22.936558},{"c":22.86,"h":22.98,"l":22.69,"n":133,"o":22.841,"t":"2025-02-19T05:00:00Z","v":19717,"vw":22.856351},{"c":22.8776,"h":22.98,"l":22.8216,"n":117,"o":22.8216,"t":"2025-02-20T05:00:00Z","v":17396,"vw":22.909701},{"c":22.97,"h":23.04,"l":22.8633,"n":280,"o":22.8633,"t":"2025-02-21T05:00:00Z","v":56348,"vw":22.995889},{"c":22.93,"h":23,"l":22.84,"n":250,"o":23,"t":"2025-02-24T05:00:00Z","v":31121,"vw":22.917366},{"c":23.06,"h":23.13,"l":22.9828,"n":592,"o":23,"t":"2025-02-25T05:00:00Z","v":51358,"vw":23.065683},{"c":23.0941,"h":23.16,"l":22.96,"n":79,"o":23.11,"t":"2025-02-26T05:00:00Z","v":392953,"vw":23.157892},{"c":23.01,"h":23.1,"l":22.99,"n":1752,"o":23.08,"t":"2025-02-27T05:00:00Z","v":29333,"vw":23.060419},{"c":23.16,"h":23.16,"l":23.0305,"n":78,"o":23.0305,"t":"2025-02-28T05:00:00Z","v":18879,"vw":23.114238},{"c":23.0253,"h":23.13,"l":22.85,"n":227,"o":22.985,"t":"2025-03-03T05:00:00Z","v":19159,"vw":23.055509},{"c":23.08,"h":23.25,"l":22.99,"n":103,"o":23.25,"t":"2025-03-04T05:00:00Z","v":9722,"vw":23.05732},{"c":22.97,"h":23.13,"l":22.89,"n":1351,"o":23.04,"t":"2025-03-05T05:00:00Z","v":41356,"vw":23.019882},{"c":22.92,"h":23.0344,"l":22.85,"n":104,"o":22.9,"t":"2025-03-06T05:00:00Z","v":33526,"vw":22.868982},{"c":22.96,"h":22.96,"l":22.8505,"n":170,"o":22.95,"t":"2025-03-07T05:00:00Z","v":32636,"vw":22.923021},{"c":23.01,"h":23.03,"l":22.93,"n":239,"o":23,"t":"2025-03-10T04:00:00Z","v":21398,"vw":22.995519},{"c":22.915,"h":23.01,"l":22.8901,"n":127,"o":22.99,"t":"2025-03-11T04:00:00Z","v":11262,"vw":22.959218},{"c":22.93,"h":23.01,"l":22.86,"n":526,"o":22.95,"t":"2025-03-12T04:00:00Z","v":66914,"vw":22.933808},{"c":22.92,"h":22.92,"l":22.8301,"n":127,"o":22.92,"t":"2025-03-13T04:00:00Z","v":23035,"vw":22.882089},{"c":22.91,"h":23.01,"l":22.8201,"n":139,"o":22.84,"t":"2025-03-14T04:00:00Z","v":20196,"vw":22.874983},{"c":22.927,"h":22.97,"l":22.79,"n":240,"o":22.91,"t":"2025-03-17T04:00:00Z","v":30144,"vw":22.873642},{"c":22.8987,"h":22.95,"l":22.86,"n":71,"o":22.8675,"t":"2025-03-18T04:00:00Z","v":6573,"vw":22.913355},{"c":23.02,"h":23.02,"l":22.93,"n":110,"o":22.96,"t":"2025-03-19T04:00:00Z","v":9694,"vw":22.974412},{"c":22.95,"h":23.04,"l":22.95,"n":81,"o":23,"t":"2025-03-20T04:00:00Z","v":6680,"vw":23.005715},{"c":22.97,"h":22.99,"l":22.8973,"n":56,"o":22.99,"t":"2025-03-21T04:00:00Z","v":18192,"vw":22.955701},{"c":23.02,"h":23.02,"l":22.8701,"n":208,"o":22.8861,"t":"2025-03-24T04:00:00Z","v":30628,"vw":22.909572},{"c":22.97,"h":23.17,"l":22.8634,"n":125,"o":22.93,"t":"2025-03-25T04:00:00Z","v":15037,"vw":22.939208},{"c":22.85,"h":22.96,"l":22.85,"n":105,"o":22.93,"t":"2025-03-26T04:00:00Z","v":7580,"vw":22.907864},{"c":22.7786,"h":22.84,"l":22.72,"n":1802,"o":22.83,"t":"2025-03-27T04:00:00Z","v":17717,"vw":22.791904},{"c":22.845,"h":23.02,"l":22.7913,"n":247,"o":22.83,"t":"2025-03-28T04:00:00Z","v":25422,"vw":22.859425},{"c":22.845,"h":22.85,"l":22.82,"n":54,"o":22.82,"t":"2025-03-31T04:00:00Z","v":4212,"vw":22.842025},{"c":22.79,"h":22.83,"l":22.77,"n":46,"o":22.77,"t":"2025-04-01T04:00:00Z","v":11774,"vw":22.802284},{"c":22.815,"h":22.9593,"l":22.7718,"n":101,"o":22.94,"t":"2025-04-02T04:00:00Z","v":11406,"vw":22.827756},{"c":22.75,"h":22.89,"l":22.7,"n":180,"o":22.78,"t":"2025-04-03T04:00:00Z","v":29086,"vw":22.779309},{"c":22.31,"h":22.98,"l":22.26,"n":836,"o":22.51,"t":"2025-04-04T04:00:00Z","v":255788,"vw":22.452379},{"c":22.3799,"h":22.4599,"l":22.0754,"n":1319,"o":22.09,"t":"2025-04-07T04:00:00Z","v":53982,"vw":22.324001},{"c":22.29,"h":22.55,"l":22.03,"n":434,"o":22.55,"t":"2025-04-08T04:00:00Z","v":37645,"vw":22.229593},{"c":22.42,"h":22.612,"l":21.7501,"n":274,"o":21.89,"t":"2025-04-09T04:00:00Z","v":34060,"vw":22.123113},{"c":22.1,"h":22.55,"l":21.9678,"n":1785,"o":22.48,"t":"2025-04-10T04:00:00Z","v":69264,"vw":22.225168},{"c":22.16,"h":22.62,"l":21.62,"n":585,"o":21.96,"t":"2025-04-11T04:00:00Z","v":59129,"vw":22.012139},{"c":22.305,"h":22.44,"l":21.915,"n":374,"o":22.44,"t":"2025-04-14T04:00:00Z","v":53889,"vw":22.284387},{"c":22.53,"h":22.58,"l":22.37,"n":1149,"o":22.43,"t":"2025-04-15T04:00:00Z","v":97553,"vw":22.467702},{"c":22.425,"h":22.59,"l":22.3809,"n":194,"o":22.59,"t":"2025-04-16T04:00:00Z","v":29554,"vw":22.476005},{"c":22.53,"h":22.965,"l":22.4301,"n":83,"o":22.485,"t":"2025-04-17T04:00:00Z","v":12259,"vw":22.499772},{"c":22.42,"h":22.46,"l":22.07,"n":267,"o":22.37,"t":"2025-04-21T04:00:00Z","v":51413,"vw":22.252859},{"c":22.5256,"h":22.6,"l":22.43,"n":208,"o":22.43,"t":"2025-04-22T04:00:00Z","v":30090,"vw":22.470323},{"c":22.605,"h":22.6794,"l":22.56,"n":50,"o":22.6794,"t":"2025-04-23T04:00:00Z","v":4089,"vw":22.627312},{"c":22.79,"h":22.97,"l":22.6,"n":291,"o":22.63,"t":"2025-04-24T04:00:00Z","v":40272,"vw":22.738443},{"c":22.85,"h":22.91,"l":22.7,"n":186,"o":22.79,"t":"2025-04-25T04:00:00Z","v":27083,"vw":22.80142},{"c":22.87,"h":22.955,"l":22.74,"n":164,"o":22.785,"t":"2025-04-28T04:00:00Z","v":23119,"vw":22.814163},{"c":22.89,"h":22.89,"l":22.77,"n":1558,"o":22.78,"t":"2025-04-29T04:00:00Z","v":35988,"vw":22.851827},{"c":22.85,"h":22.85,"l":22.7447,"n":72,"o":22.84,"t":"2025-04-30T04:00:00Z","v":26482,"vw":22.8117},{"c":22.71,"h":22.815,"l":22.5301,"n":487,"o":22.65,"t":"2025-05-01T04:00:00Z","v":44270,"vw":22.693396},{"c":22.62,"h":22.72,"l":22.57,"n":136,"o":22.6,"t":"2025-05-02T04:00:00Z","v":19068,"vw":22.64324},{"c":22.57,"h":22.8062,"l":22.5601,"n":162,"o":22.5601,"t":"2025-05-05T04:00:00Z","v":28795,"vw":22.63176},{"c":22.65,"h":22.82,"l":22.5715,"n":180,"o":22.65,"t":"2025-05-06T04:00:00Z","v":40699,"vw":22.652295},{"c":22.74,"h":22.77,"l":22.6299,"n":51,"o":22.6709,"t":"2025-05-07T04:00:00Z","v":6682,"vw":22.704535},{"c":22.73,"h":22.96,"l":22.03,"n":1223,"o":22.79,"t":"2025-05-08T04:00:00Z","v":52938,"vw":22.688552},{"c":22.71,"h":22.76,"l":22.61,"n":91,"o":22.7287,"t":"2025-05-09T04:00:00Z","v":13702,"vw":22.70733},{"c":22.75,"h":22.8,"l":22.67,"n":357,"o":22.67,"t":"2025-05-12T04:00:00Z","v":21432,"vw":22.718544},{"c":22.835,"h":22.88,"l":22.74,"n":109,"o":22.86,"t":"2025-05-13T04:00:00Z","v":16512,"vw":22.835626},{"c":22.78,"h":22.82,"l":22.68,"n":62,"o":22.7104,"t":"2025-05-14T04:00:00Z","v":7191,"vw":22.725785},{"c":22.73,"h":22.895,"l":22.68,"n":122,"o":22.759,"t":"2025-05-15T04:00:00Z","v":22868,"vw":22.759215},{"c":22.81,"h":22.87,"l":22.74,"n":114,"o":22.74,"t":"2025-05-16T04:00:00Z","v":15526,"vw":22.805684},{"c":22.85,"h":23.23,"l":22.69,"n":357,"o":22.71,"t":"2025-05-19T04:00:00Z","v":27302,"vw":22.805578},{"c":22.83,"h":22.83,"l":22.7307,"n":137,"o":22.83,"t":"2025-05-20T04:00:00Z","v":16905,"vw":22.808374},{"c":22.66,"h":22.79,"l":22.66,"n":335,"o":22.763,"t":"2025-05-21T04:00:00Z","v":14720,"vw":22.721172},{"c":22.76,"h":22.77,"l":22.62,"n":159,"o":22.71,"t":"2025-05-22T04:00:00Z","v":15117,"vw":22.705845},{"c":22.79,"h":22.88,"l":22.6,"n":77,"o":22.77,"t":"2025-05-23T04:00:00Z","v":12053,"vw":22.778969},{"c":22.88,"h":22.975,"l":22.8001,"n":882,"o":22.88,"t":"2025-05-27T04:00:00Z","v":25089,"vw":22.861316},{"c":22.805,"h":22.905,"l":22.76,"n":112,"o":22.86,"t":"2025-05-28T04:00:00Z","v":14708,"vw":22.824413},{"c":22.9,"h":22.945,"l":22.835,"n":70,"o":22.835,"t":"2025-05-29T04:00:00Z","v":4548,"vw":22.875467},{"c":22.91,"h":22.91,"l":22.83,"n":72,"o":22.91,"t":"2025-05-30T04:00:00Z","v":11042,"vw":22.891954},{"c":22.68,"h":22.75,"l":22.67,"n":125,"o":22.67,"t":"2025-06-02T04:00:00Z","v":139157,"vw":22.74828},{"c":22.775,"h":22.82,"l":22.71,"n":50,"o":22.7595,"t":"2025-06-03T04:00:00Z","v":5760,"vw":22.807422},{"c":22.83,"h":22.91,"l":22.83,"n":60,"o":22.87,"t":"2025-06-04T04:00:00Z","v":13921,"vw":22.884095},{"c":22.96,"h":22.98,"l":22.8905,"n":53,"o":22.93,"t":"2025-06-05T04:00:00Z","v":23558,"vw":22.963017},{"c":22.88,"h":22.8988,"l":22.8,"n":57,"o":22.84,"t":"2025-06-06T04:00:00Z","v":13405,"vw":22.858769},{"c":22.93,"h":23.56,"l":22.8,"n":235,"o":23.56,"t":"2025-06-09T04:00:00Z","v":31966,"vw":22.93687},{"c":22.99,"h":23.22,"l":22.935,"n":83,"o":22.9682,"t":"2025-06-10T04:00:00Z","v":5254,"vw":22.967611},{"c":23.05,"h":23.105,"l":22.94,"n":119,"o":23.04,"t":"2025-06-11T04:00:00Z","v":20576,"vw":23.022387},{"c":23.1,"h":23.11,"l":23.06,"n":387,"o":23.09,"t":"2025-06-12T04:00:00Z","v":43801,"vw":23.09265},{"c":23.03,"h":23.07,"l":22.95,"n":168,"o":22.9955,"t":"2025-06-13T04:00:00Z","v":12706,"vw":23.022518},{"c":23.05,"h":23.2599,"l":22.9302,"n":380,"o":23.02,"t":"2025-06-16T04:00:00Z","v":44003,"vw":23.048377},{"c":23.04,"h":23.04,"l":22.95,"n":113,"o":23.04,"t":"2025-06-17T04:00:00Z","v":11658,"vw":23.015013},{"c":22.97,"h":23.0699,"l":22.97,"n":78,"o":23.05,"t":"2025-06-18T04:00:00Z","v":14315,"vw":23.00902},{"c":23.04,"h":23.06,"l":22.67,"n":665,"o":22.96,"t":"2025-06-20T04:00:00Z","v":156794,"vw":22.89909},{"c":22.99,"h":23.1,"l":22.99,"n":125,"o":23.035,"t":"2025-06-23T04:00:00Z","v":7817,"vw":23.013979},{"c":23.2,"h":23.2,"l":23.07,"n":97,"o":23.08,"t":"2025-06-24T04:00:00Z","v":19314,"vw":23.169821},{"c":23.15,"h":23.36,"l":23.14,"n":84,"o":23.3,"t":"2025-06-25T04:00:00Z","v":8381,"vw":23.190285},{"c":23.29,"h":23.34,"l":23.19,"n":278,"o":23.34,"t":"2025-06-26T04:00:00Z","v":48953,"vw":23.257896},{"c":23.3,"h":23.3,"l":23.2,"n":146,"o":23.2,"t":"2025-06-27T04:00:00Z","v":22622,"vw":23.251545},{"c":23.32,"h":23.38,"l":23.22,"n":423,"o":23.34,"t":"2025-06-30T04:00:00Z","v":60642,"vw":23.296964},{"c":23.225,"h":23.56,"l":23.18,"n":75,"o":23.32,"t":"2025-07-01T04:00:00Z","v":11017,"vw":23.276386},{"c":23.27,"h":23.33,"l":23.1716,"n":76,"o":23.24,"t":"2025-07-02T04:00:00Z","v":33039,"vw":23.310913},{"c":23.36,"h":23.5199,"l":23.2039,"n":597,"o":23.26,"t":"2025-07-03T04:00:00Z","v":71663,"vw":23.322036},{"c":23.24,"h":23.33,"l":23.15,"n":376,"o":23.33,"t":"2025-07-07T04:00:00Z","v":58023,"vw":23.225548},{"c":23.16,"h":23.33,"l":23.12,"n":223,"o":23.33,"t":"2025-07-08T04:00:00Z","v":14803,"vw":23.159028},{"c":23.23,"h":23.23,"l":23.1233,"n":91,"o":23.15,"t":"2025-07-09T04:00:00Z","v":27419,"vw":23.169407},{"c":23.24,"h":23.24,"l":23.11,"n":636,"o":23.11,"t":"2025-07-10T04:00:00Z","v":17709,"vw":23.182871},{"c":23.16,"h":23.77,"l":23.12,"n":93,"o":23.15,"t":"2025-07-11T04:00:00Z","v":16094,"vw":23.286298},{"c":23.16,"h":23.19,"l":23.0675,"n":114,"o":23.18,"t":"2025-07-14T04:00:00Z","v":18093,"vw":23.135297},{"c":23.0965,"h":23.16,"l":23.045,"n":200,"o":23.09,"t":"2025-07-15T04:00:00Z","v":18573,"vw":23.091873},{"c":23.1,"h":23.12,"l":23.0201,"n":106,"o":23.0715,"t":"2025-07-16T04:00:00Z","v":27226,"vw":23.080224},{"c":23.1,"h":23.1,"l":23.02,"n":755,"o":23.02,"t":"2025-07-17T04:00:00Z","v":65253,"vw":23.036386},{"c":23.1038,"h":23.1067,"l":23.05,"n":1390,"o":23.05,"t":"2025-07-18T04:00:00Z","v":33113,"vw":23.077839},{"c":23.22,"h":23.32,"l":23.14,"n":108,"o":23.22,"t":"2025-07-21T04:00:00Z","v":15332,"vw":23.226307},{"c":23.22,"h":23.31,"l":23.22,"n":91,"o":23.25,"t":"2025-07-22T04:00:00Z","v":22381,"vw":23.276075},{"c":23.04,"h":23.23,"l":23.04,"n":1847,"o":23.09,"t":"2025-07-23T04:00:00Z","v":230300,"vw":23.177621},{"c":23.18,"h":23.24,"l":23.15,"n":1427,"o":23.15,"t":"2025-07-24T04:00:00Z","v":200928,"vw":23.186593},{"c":23.28,"h":23.32,"l":23.225,"n":121,"o":23.26,"t":"2025-07-25T04:00:00Z","v":14550,"vw":23.268406},{"c":23.31,"h":23.31,"l":23.21,"n":251,"o":23.262,"t":"2025-07-28T04:00:00Z","v":9876,"vw":23.292569},{"c":23.351,"h":23.37,"l":23.29,"n":639,"o":23.29,"t":"2025-07-29T04:00:00Z","v":9338,"vw":23.334209},{"c":23.31,"h":23.4,"l":23.295,"n":1485,"o":23.3311,"t":"2025-07-30T04:00:00Z","v":59285,"vw":23.345502},{"c":23.29,"h":23.4,"l":23.27,"n":603,"o":23.3266,"t":"2025-07-31T04:00:00Z","v":78416,"vw":23.303265},{"c":23.33,"h":23.33,"l":23.2011,"n":434,"o":23.27,"t":"2025-08-01T04:00:00Z","v":16615,"vw":23.281155},{"c":23.39,"h":23.39,"l":23.3,"n":1360,"o":23.33,"t":"2025-08-04T04:00:00Z","v":24456,"vw":23.347662},{"c":23.33,"h":23.57,"l":23.32,"n":233,"o":23.57,"t":"2025-08-05T04:00:00Z","v":43977,"vw":23.405456},{"c":23.32,"h":23.44,"l":23.3103,"n":734,"o":23.33,"t":"2025-08-06T04:00:00Z","v":113084,"vw":23.329434},{"c":23.46,"h":23.47,"l":23.3771,"n":206,"o":23.42,"t":"2025-08-07T04:00:00Z","v":9919,"vw":23.425161},{"c":23.39,"h":23.51,"l":23.36,"n":127,"o":23.51,"t":"2025-08-08T04:00:00Z","v":14811,"vw":23.427036},{"c":23.41,"h":23.51,"l":23.41,"n":321,"o":23.4588,"t":"2025-08-11T04:00:00Z","v":17891,"vw":23.47802},{"c":23.56,"h":23.56,"l":23.31,"n":202,"o":23.31,"t":"2025-08-12T04:00:00Z","v":70057,"vw":23.458647},{"c":23.64,"h":23.64,"l":23.5311,"n":933,"o":23.62,"t":"2025-08-13T04:00:00Z","v":10242,"vw":23.606199},{"c":23.58,"h":23.62,"l":23.4901,"n":345,"o":23.62,"t":"2025-08-14T04:00:00Z","v":11928,"vw":23.588923},{"c":23.571,"h":23.6,"l":23.48,"n":94,"o":23.59,"t":"2025-08-15T04:00:00Z","v":13419,"vw":23.567583},{"c":23.58,"h":23.6,"l":23.4801,"n":72,"o":23.57,"t":"2025-08-18T04:00:00Z","v":7445,"vw":23.540619},{"c":23.64,"h":23.64,"l":23.555,"n":83,"o":23.61,"t":"2025-08-19T04:00:00Z","v":159251,"vw":23.586248},{"c":23.6,"h":23.6,"l":23.501,"n":73,"o":23.5711,"t":"2025-08-20T04:00:00Z","v":14148,"vw":23.554236},{"c":23.51,"h":23.6,"l":23.44,"n":132,"o":23.6,"t":"2025-08-21T04:00:00Z","v":18075,"vw":23.501977},{"c":23.64,"h":23.64,"l":23.43,"n":652,"o":23.44,"t":"2025-08-22T04:00:00Z","v":29417,"vw":23.551649},{"c":23.59,"h":23.62,"l":23.53,"n":230,"o":23.62,"t":"2025-08-25T04:00:00Z","v":21578,"vw":23.578987},{"c":23.53,"h":23.6,"l":23.47,"n":69,"o":23.6,"t":"2025-08-26T04:00:00Z","v":4812,"vw":23.534844},{"c":23.45,"h":23.54,"l":23.45,"n":92,"o":23.52,"t":"2025-08-27T04:00:00Z","v":24520,"vw":23.50021},{"c":23.6,"h":23.63,"l":23.49,"n":448,"o":23.49,"t":"2025-08-28T04:00:00Z","v":26817,"vw":23.58881},{"c":23.63,"h":23.64,"l":23.5485,"n":219,"o":23.61,"t":"2025-08-29T04:00:00Z","v":18563,"vw":23.606513},{"c":23.35,"h":23.47,"l":23.33,"n":223,"o":23.47,"t":"2025-09-02T04:00:00Z","v":25028,"vw":23.397364},{"c":23.53,"h":23.5399,"l":23.36,"n":480,"o":23.36,"t":"2025-09-03T04:00:00Z","v":17543,"vw":23.467989},{"c":23.51,"h":23.5899,"l":23.47,"n":113,"o":23.5,"t":"2025-09-04T04:00:00Z","v":10925,"vw":23.524791},{"c":23.73,"h":23.73,"l":23.6489,"n":566,"o":23.69,"t":"2025-09-05T04:00:00Z","v":43452,"vw":23.700062},{"c":23.67,"h":23.74,"l":23.62,"n":150,"o":23.62,"t":"2025-09-08T04:00:00Z","v":59979,"vw":23.699952},{"c":23.68,"h":23.79,"l":23.631,"n":123,"o":23.79,"t":"2025-09-09T04:00:00Z","v":32733,"vw":23.727401},{"c":23.83,"h":23.83,"l":23.7142,"n":201,"o":23.76,"t":"2025-09-10T04:00:00Z","v":12224,"vw":23.78253},{"c":23.9,"h":23.91,"l":23.8305,"n":94,"o":23.8899,"t":"2025-09-11T04:00:00Z","v":11095,"vw":23.876753},{"c":23.77,"h":23.8783,"l":23.77,"n":115,"o":23.8503,"t":"2025-09-12T04:00:00Z","v":10247,"vw":23.839201},{"c":23.9,"h":23.9,"l":23.78,"n":84,"o":23.88,"t":"2025-09-15T04:00:00Z","v":13151,"vw":23.851561},{"c":23.88,"h":23.945,"l":23.84,"n":162,"o":23.92,"t":"2025-09-16T04:00:00Z","v":92958,"vw":23.910422},{"c":23.9008,"h":24.015,"l":23.8505,"n":546,"o":23.96,"t":"2025-09-17T04:00:00Z","v":16784,"vw":23.928123},{"c":23.75,"h":24,"l":23.75,"n":1711,"o":24,"t":"2025-09-18T04:00:00Z","v":199406,"vw":23.853443},{"c":23.68,"h":23.77,"l":23.67,"n":520,"o":23.71,"t":"2025-09-19T04:00:00Z","v":17521,"vw":23.752389},{"c":23.87,"h":23.87,"l":23.73,"n":184,"o":23.73,"t":"2025-09-22T04:00:00Z","v":48421,"vw":23.784699},{"c":23.84,"h":23.92,"l":23.81,"n":418,"o":23.9,"t":"2025-09-23T04:00:00Z","v":19834,"vw":23.883887},{"c":23.87,"h":23.9258,"l":23.81,"n":169,"o":23.9258,"t":"2025-09-24T04:00:00Z","v":20693,"vw":23.865384},{"c":23.86,"h":23.91,"l":23.78,"n":112,"o":23.91,"t":"2025-09-25T04:00:00Z","v":12309,"vw":23.848291},{"c":23.79,"h":23.92,"l":23.79,"n":952,"o":23.92,"t":"2025-09-26T04:00:00Z","v":37777,"vw":23.830877},{"c":23.78,"h":23.92,"l":23.78,"n":134,"o":23.92,"t":"2025-09-29T04:00:00Z","v":11038,"vw":23.858794},{"c":23.79,"h":23.8592,"l":23.75,"n":322,"o":23.8,"t":"2025-09-30T04:00:00Z","v":97357,"vw":23.807896},{"c":23.66,"h":23.76,"l":23.65,"n":343,"o":23.68,"t":"2025-10-01T04:00:00Z","v":80678,"vw":23.724825},{"c":23.74,"h":23.81,"l":23.69,"n":241,"o":23.69,"t":"2025-10-02T04:00:00Z","v":33268,"vw":23.760774},{"c":23.7,"h":23.825,"l":23.7,"n":618,"o":23.75,"t":"2025-10-03T04:00:00Z","v":63048,"vw":23.788938},{"c":23.74,"h":23.79,"l":23.68,"n":84,"o":23.73,"t":"2025-10-06T04:00:00Z","v":23692,"vw":23.721334},{"c":23.76,"h":23.779,"l":23.7,"n":126,"o":23.76,"t":"2025-10-07T04:00:00Z","v":14866,"vw":23.747671},{"c":23.75,"h":23.8,"l":23.714,"n":138,"o":23.79,"t":"2025-10-08T04:00:00Z","v":18120,"vw":23.763357},{"c":23.82,"h":23.82,"l":23.6992,"n":290,"o":23.82,"t":"2025-10-09T04:00:00Z","v":41529,"vw":23.755258},{"c":23.57,"h":24.525,"l":23.57,"n":437,"o":23.7706,"t":"2025-10-10T04:00:00Z","v":29272,"vw":23.700687},{"c":23.79,"h":23.79,"l":23.48,"n":178,"o":23.61,"t":"2025-10-13T04:00:00Z","v":16859,"vw":23.650373},{"c":23.79,"h":23.79,"l":23.6097,"n":473,"o":23.78,"t":"2025-10-14T04:00:00Z","v":17853,"vw":23.730305},{"c":23.85,"h":23.85,"l":23.745,"n":200,"o":23.7713,"t":"2025-10-15T04:00:00Z","v":24813,"vw":23.808675},{"c":23.91,"h":23.95,"l":23.83,"n":7240,"o":23.83,"t":"2025-10-16T04:00:00Z","v":393209,"vw":23.897117},{"c":23.88,"h":23.88,"l":23.78,"n":313,"o":23.88,"t":"2025-10-17T04:00:00Z","v":8746,"vw":23.848236},{"c":24.03,"h":24.03,"l":23.8551,"n":128,"o":23.9,"t":"2025-10-20T04:00:00Z","v":12664,"vw":23.91237},{"c":23.99,"h":24.1086,"l":23.92,"n":97,"o":24.07,"t":"2025-10-21T04:00:00Z","v":12272,"vw":23.994677},{"c":23.99,"h":24.03,"l":23.94,"n":2494,"o":23.99,"t":"2025-10-22T04:00:00Z","v":322622,"vw":23.975174},{"c":23.9,"h":23.97,"l":23.8813,"n":129,"o":23.8813,"t":"2025-10-23T04:00:00Z","v":12103,"vw":23.939876},{"c":23.979,"h":24,"l":23.9,"n":1020,"o":23.91,"t":"2025-10-24T04:00:00Z","v":169096,"vw":23.963381},{"c":24.14,"h":24.32,"l":24.0292,"n":266,"o":24.15,"t":"2025-10-27T04:00:00Z","v":29732,"vw":24.143008},{"c":24.14,"h":24.325,"l":24.14,"n":223,"o":24.2,"t":"2025-10-28T04:00:00Z","v":23551,"vw":24.196656},{"c":24.32,"h":24.32,"l":24.03,"n":343,"o":24.24,"t":"2025-10-29T04:00:00Z","v":41708,"vw":24.160207},{"c":24.05,"h":24.225,"l":24.04,"n":9302,"o":24.1,"t":"2025-10-30T04:00:00Z","v":494502,"vw":24.094633},{"c":24.1,"h":24.2217,"l":24.03,"n":121,"o":24.0685,"t":"2025-10-31T04:00:00Z","v":9385,"vw":24.089473},{"c":23.91,"h":25.1229,"l":23.53,"n":279,"o":24.04,"t":"2025-11-03T05:00:00Z","v":44237,"vw":23.968554},{"c":23.89,"h":23.97,"l":23.84,"n":188,"o":23.94,"t":"2025-11-04T05:00:00Z","v":19390,"vw":23.913807},{"c":23.85,"h":23.98,"l":23.85,"n":193,"o":23.98,"t":"2025-11-05T05:00:00Z","v":19607,"vw":23.899085},{"c":23.9,"h":23.99,"l":23.88,"n":6129,"o":23.88,"t":"2025-11-06T05:00:00Z","v":321984,"vw":23.94566},{"c":23.98,"h":23.98,"l":23.88,"n":255,"o":23.95,"t":"2025-11-07T05:00:00Z","v":20384,"vw":23.922546},{"c":23.9479,"h":23.99,"l":23.9001,"n":227,"o":23.93,"t":"2025-11-10T05:00:00Z","v":20343,"vw":23.952223},{"c":23.94,"h":23.99,"l":23.91,"n":609,"o":23.91,"t":"2025-11-11T05:00:00Z","v":23501,"vw":23.938},{"c":24.05,"h":24.05,"l":23.96,"n":156,"o":23.96,"t":"2025-11-12T05:00:00Z","v":33618,"vw":24.018161},{"c":24.02,"h":24.05,"l":23.92,"n":271,"o":24.03,"t":"2025-11-13T05:00:00Z","v":25285,"vw":23.990495},{"c":23.91,"h":24.14,"l":23.86,"n":2608,"o":23.86,"t":"2025-11-14T05:00:00Z","v":230882,"vw":23.950586},{"c":23.91,"h":24.02,"l":23.91,"n":737,"o":23.93,"t":"2025-11-17T05:00:00Z","v":80138,"vw":23.991736},{"c":23.96,"h":24.02,"l":23.7205,"n":4029,"o":24.02,"t":"2025-11-18T05:00:00Z","v":252041,"vw":23.929999},{"c":23.96,"h":24.0104,"l":23.91,"n":171,"o":23.975,"t":"2025-11-19T05:00:00Z","v":25648,"vw":23.966929},{"c":23.9,"h":24.02,"l":23.84,"n":2309,"o":24.009,"t":"2025-11-20T05:00:00Z","v":203371,"vw":23.947541},{"c":23.936,"h":23.9997,"l":23.921,"n":186,"o":23.93,"t":"2025-11-21T05:00:00Z","v":16920,"vw":23.952458},{"c":24.09,"h":24.17,"l":23.96,"n":1337,"o":24.03,"t":"2025-11-24T05:00:00Z","v":168674,"vw":24.048358},{"c":24.01,"h":24.0862,"l":24,"n":146,"o":24.035,"t":"2025-11-25T05:00:00Z","v":40652,"vw":24.031872},{"c":24.03,"h":24.1,"l":24.01,"n":160,"o":24.1,"t":"2025-11-26T05:00:00Z","v":15996,"vw":24.045009},{"c":24.11,"h":24.14,"l":24.085,"n":227,"o":24.14,"t":"2025-11-28T05:00:00Z","v":29931,"vw":24.132353},{"c":23.9,"h":24,"l":23.89,"n":108,"o":23.89,"t":"2025-12-01T05:00:00Z","v":10722,"vw":23.920481},{"c":23.93,"h":24,"l":23.8901,"n":135,"o":23.97,"t":"2025-12-02T05:00:00Z","v":49755,"vw":23.976324},{"c":23.94,"h":24.06,"l":23.94,"n":101,"o":24.03,"t":"2025-12-03T05:00:00Z","v":30477,"vw":24.023782},{"c":24.0009,"h":24.05,"l":23.95,"n":160,"o":24.05,"t":"2025-12-04T05:00:00Z","v":15250,"vw":24.011603},{"c":24.04,"h":24.06,"l":23.89,"n":346,"o":23.89,"t":"2025-12-05T05:00:00Z","v":41402,"vw":24.002605},{"c":23.89,"h":24,"l":23.89,"n":144,"o":24,"t":"2025-12-08T05:00:00Z","v":17636,"vw":23.935605},{"c":23.86,"h":23.94,"l":23.85,"n":232,"o":23.93,"t":"2025-12-09T05:00:00Z","v":64214,"vw":23.889095},{"c":23.952,"h":23.97,"l":23.83,"n":109,"o":23.84,"t":"2025-12-10T05:00:00Z","v":20726,"vw":23.909518},{"c":23.98,"h":24.0199,"l":23.9443,"n":102,"o":23.965,"t":"2025-12-11T05:00:00Z","v":12438,"vw":23.981776},{"c":23.9,"h":24.0199,"l":23.9,"n":1117,"o":23.94,"t":"2025-12-12T05:00:00Z","v":31543,"vw":23.953075},{"c":24,"h":24.02,"l":23.9501,"n":79,"o":24,"t":"2025-12-15T05:00:00Z","v":6850,"vw":23.988882},{"c":24.1,"h":24.1,"l":23.98,"n":146,"o":24.0699,"t":"2025-12-16T05:00:00Z","v":22152,"vw":24.055264},{"c":23.986,"h":24.0799,"l":23.98,"n":423,"o":23.98,"t":"2025-12-17T05:00:00Z","v":67648,"vw":24.019248},{"c":24.09,"h":24.11,"l":24.02,"n":112,"o":24.08,"t":"2025-12-18T05:00:00Z","v":9060,"vw":24.074},{"c":24,"h":24.08,"l":24,"n":779,"o":24.05,"t":"2025-12-19T05:00:00Z","v":25668,"vw":24.052801},{"c":24.04,"h":24.1033,"l":23.8,"n":156,"o":23.8,"t":"2025-12-22T05:00:00Z","v":15081,"vw":24.052911},{"c":24.08,"h":24.12,"l":24.04,"n":191,"o":24.08,"t":"2025-12-23T05:00:00Z","v":24722,"vw":24.07787},{"c":24.11,"h":24.14,"l":24.0601,"n":53,"o":24.12,"t":"2025-12-24T05:00:00Z","v":5377,"vw":24.097638},{"c":24.1149,"h":24.14,"l":24.1,"n":259,"o":24.12,"t":"2025-12-26T05:00:00Z","v":28342,"vw":24.122919},{"c":24.13,"h":24.1598,"l":24.005,"n":1188,"o":24.14,"t":"2025-12-29T05:00:00Z","v":352258,"vw":24.082209},{"c":23.94,"h":24.22,"l":23.94,"n":813,"o":24.22,"t":"2025-12-30T05:00:00Z","v":89797,"vw":24.041978},{"c":24.01,"h":24.04,"l":23.93,"n":910,"o":23.9742,"t":"2025-12-31T05:00:00Z","v":54443,"vw":24.002768},{"c":23.93,"h":24.07,"l":23.93,"n":1378,"o":24.07,"t":"2026-01-02T05:00:00Z","v":32266,"vw":23.994787},{"c":23.96,"h":24.02,"l":23.95,"n":143,"o":24.02,"t":"2026-01-05T05:00:00Z","v":39302,"vw":23.983425},{"c":24.03,"h":24.06,"l":23.95,"n":447,"o":23.95,"t":"2026-01-06T05:00:00Z","v":74562,"vw":23.987066},{"c":23.99,"h":24.09,"l":23.93,"n":377,"o":24.09,"t":"2026-01-07T05:00:00Z","v":34054,"vw":23.99683},{"c":23.93,"h":23.95,"l":23.9,"n":221,"o":23.93,"t":"2026-01-08T05:00:00Z","v":31537,"vw":23.936075},{"c":24,"h":24.05,"l":23.911,"n":180,"o":24.05,"t":"2026-01-09T05:00:00Z","v":29739,"vw":23.974465},{"c":23.99,"h":24,"l":23.9001,"n":221,"o":23.92,"t":"2026-01-12T05:00:00Z","v":21699,"vw":23.976946},{"c":23.93,"h":24,"l":23.93,"n":1259,"o":23.94,"t":"2026-01-13T05:00:00Z","v":37052,"vw":23.956025},{"c":23.9685,"h":23.9986,"l":23.9341,"n":110,"o":23.94,"t":"2026-01-14T05:00:00Z","v":16917,"vw":23.970243},{"c":23.96,"h":24.01,"l":23.96,"n":1063,"o":23.96,"t":"2026-01-15T05:00:00Z","v":22611,"vw":23.979187},{"c":23.99,"h":24.03,"l":23.9601,"n":721,"o":24.03,"t":"2026-01-16T05:00:00Z","v":25230,"vw":23.996364},{"c":23.91,"h":23.93,"l":23.86,"n":205,"o":23.86,"t":"2026-01-20T05:00:00Z","v":22127,"vw":23.890437},{"c":23.99,"h":23.99,"l":23.9,"n":128,"o":23.9,"t":"2026-01-21T05:00:00Z","v":48259,"vw":23.944113},{"c":24,"h":24.08,"l":23.99,"n":1493,"o":24.07,"t":"2026-01-22T05:00:00Z","v":21654,"vw":24.02347},{"c":24.06,"h":24.0895,"l":24,"n":148,"o":24.089,"t":"2026-01-23T05:00:00Z","v":13121,"vw":24.056233},{"c":24.14,"h":24.19,"l":24.08,"n":268,"o":24.19,"t":"2026-01-26T05:00:00Z","v":40784,"vw":24.113405},{"c":24.11,"h":24.16,"l":24.09,"n":6521,"o":24.14,"t":"2026-01-27T05:00:00Z","v":425654,"vw":24.12644},{"c":24.08,"h":24.15,"l":24.0508,"n":115,"o":24.15,"t":"2026-01-28T05:00:00Z","v":14679,"vw":24.087458},{"c":24.07,"h":24.15,"l":24.06,"n":17167,"o":24.15,"t":"2026-01-29T05:00:00Z","v":520023,"vw":24.087155},{"c":24.1498,"h":24.16,"l":24.03,"n":406,"o":24.16,"t":"2026-01-30T05:00:00Z","v":14484,"vw":24.105249},{"c":23.98,"h":24.02,"l":23.88,"n":195,"o":24.02,"t":"2026-02-02T05:00:00Z","v":111625,"vw":23.996767},{"c":23.91,"h":24.0099,"l":23.87,"n":393,"o":23.91,"t":"2026-02-03T05:00:00Z","v":47411,"vw":23.912247},{"c":24.02,"h":24.12,"l":23.9101,"n":129,"o":24.12,"t":"2026-02-04T05:00:00Z","v":11147,"vw":23.999094},{"c":24.012,"h":24.0397,"l":23.9599,"n":149,"o":24.01,"t":"2026-02-05T05:00:00Z","v":16384,"vw":24.002597},{"c":24,"h":24.24,"l":23.96,"n":1646,"o":24.24,"t":"2026-02-06T05:00:00Z","v":22379,"vw":24.009507},{"c":24.05,"h":24.11,"l":23.92,"n":297,"o":23.92,"t":"2026-02-09T05:00:00Z","v":74559,"vw":24.071594},{"c":24.128,"h":24.17,"l":24.02,"n":200,"o":24.02,"t":"2026-02-10T05:00:00Z","v":30116,"vw":24.132494},{"c":24.09,"h":24.15,"l":24.06,"n":192,"o":24.105,"t":"2026-02-11T05:00:00Z","v":21560,"vw":24.090182},{"c":24.17,"h":24.2,"l":24.08,"n":1064,"o":24.08,"t":"2026-02-12T05:00:00Z","v":23492,"vw":24.163252},{"c":24.27,"h":24.3,"l":24.2,"n":91,"o":24.22,"t":"2026-02-13T05:00:00Z","v":17622,"vw":24.242068},{"c":24.2667,"h":24.3094,"l":24.2,"n":132,"o":24.26,"t":"2026-02-17T05:00:00Z","v":13993,"vw":24.255241},{"c":24.255,"h":24.3286,"l":24.2202,"n":65,"o":24.29,"t":"2026-02-18T05:00:00Z","v":7468,"vw":24.275833},{"c":24.23,"h":24.2899,"l":24.21,"n":60,"o":24.23,"t":"2026-02-19T05:00:00Z","v":4423,"vw":24.253286},{"c":24.265,"h":24.31,"l":24.22,"n":1396,"o":24.255,"t":"2026-02-20T05:00:00Z","v":34511,"vw":24.274978},{"c":24.2493,"h":24.31,"l":24.19,"n":82,"o":24.19,"t":"2026-02-23T05:00:00Z","v":12484,"vw":24.248189},{"c":24.32,"h":24.32,"l":24.23,"n":101,"o":24.23,"t":"2026-02-24T05:00:00Z","v":25422,"vw":24.27123},{"c":24.22,"h":24.53,"l":24.22,"n":102,"o":24.53,"t":"2026-02-25T05:00:00Z","v":9562,"vw":24.283761},{"c":24.27,"h":24.31,"l":24.2,"n":124,"o":24.25,"t":"2026-02-26T05:00:00Z","v":35293,"vw":24.242136},{"c":24.27,"h":24.32,"l":24.18,"n":160,"o":24.2463,"t":"2026-02-27T05:00:00Z","v":29141,"vw":24.24532},{"c":23.99,"h":24.37,"l":23.98,"n":226,"o":24.37,"t":"2026-03-02T05:00:00Z","v":43744,"vw":24.030779},{"c":23.97,"h":24.015,"l":23.63,"n":413,"o":23.63,"t":"2026-03-03T05:00:00Z","v":1664451,"vw":23.881734},{"c":23.97,"h":24.07,"l":23.95,"n":186,"o":24.03,"t":"2026-03-04T05:00:00Z","v":80158,"vw":23.990838},{"c":23.93,"h":24.24,"l":23.84,"n":1215,"o":24.08,"t":"2026-03-05T05:00:00Z","v":22210,"vw":23.989347},{"c":23.81,"h":23.91,"l":23.81,"n":269,"o":23.86,"t":"2026-03-06T05:00:00Z","v":39374,"vw":23.863302},{"c":23.9,"h":23.95,"l":23.6556,"n":1092,"o":23.75,"t":"2026-03-09T04:00:00Z","v":90056,"vw":23.793156},{"c":23.86,"h":23.98,"l":23.735,"n":1808,"o":23.9,"t":"2026-03-10T04:00:00Z","v":537760,"vw":23.903406},{"c":23.83,"h":23.93,"l":23.8,"n":238,"o":23.93,"t":"2026-03-11T04:00:00Z","v":16989,"vw":23.873172},{"c":23.61,"h":23.81,"l":23.53,"n":706,"o":23.76,"t":"2026-03-12T04:00:00Z","v":38699,"vw":23.684223},{"c":23.53,"h":24.4831,"l":23.5,"n":277,"o":23.74,"t":"2026-03-13T04:00:00Z","v":27247,"vw":23.615406},{"c":23.56,"h":23.65,"l":23.55,"n":1521,"o":23.59,"t":"2026-03-16T04:00:00Z","v":25405,"vw":23.580757},{"c":23.645,"h":23.73,"l":23.6131,"n":74,"o":23.73,"t":"2026-03-17T04:00:00Z","v":11705,"vw":23.677692},{"c":23.5,"h":24.1988,"l":23.5,"n":504,"o":23.6,"t":"2026-03-18T04:00:00Z","v":61925,"vw":23.613212},{"c":23.51,"h":23.555,"l":23.46,"n":84,"o":23.5,"t":"2026-03-19T04:00:00Z","v":10231,"vw":23.523422},{"c":23.23,"h":23.556,"l":23.16,"n":1200,"o":23.52,"t":"2026-03-20T04:00:00Z","v":31480,"vw":23.314547},{"c":23.38,"h":23.4896,"l":23.2501,"n":418,"o":23.36,"t":"2026-03-23T04:00:00Z","v":50100,"vw":23.398719},{"c":23.28,"h":23.44,"l":23.23,"n":1303,"o":23.28,"t":"2026-03-24T04:00:00Z","v":33939,"vw":23.317346},{"c":23.4701,"h":23.559,"l":23.38,"n":94,"o":23.47,"t":"2026-03-25T04:00:00Z","v":16480,"vw":23.425851},{"c":23.3679,"h":23.48,"l":23.29,"n":74,"o":23.48,"t":"2026-03-26T04:00:00Z","v":9178,"vw":23.404107},{"c":23.205,"h":23.279,"l":23.15,"n":236,"o":23.245,"t":"2026-03-27T04:00:00Z","v":19749,"vw":23.207654},{"c":23.18,"h":23.27,"l":23.15,"n":114,"o":23.15,"t":"2026-03-30T04:00:00Z","v":26612,"vw":23.221089},{"c":23.43,"h":23.43,"l":23.25,"n":294,"o":23.2719,"t":"2026-03-31T04:00:00Z","v":39662,"vw":23.35039},{"c":23.3533,"h":23.42,"l":23.29,"n":1326,"o":23.41,"t":"2026-04-01T04:00:00Z","v":26086,"vw":23.348991},{"c":23.33,"h":23.3482,"l":23.1901,"n":60,"o":23.3,"t":"2026-04-02T04:00:00Z","v":4788,"vw":23.305448},{"c":23.26,"h":23.4,"l":23.26,"n":544,"o":23.33,"t":"2026-04-06T04:00:00Z","v":20353,"vw":23.308656},{"c":23.41,"h":23.41,"l":23.2729,"n":140,"o":23.35,"t":"2026-04-07T04:00:00Z","v":23213,"vw":23.369543},{"c":23.6,"h":23.7295,"l":23.58,"n":277,"o":23.7,"t":"2026-04-08T04:00:00Z","v":24332,"vw":23.638313},{"c":23.72,"h":23.75,"l":23.5,"n":104,"o":23.5,"t":"2026-04-09T04:00:00Z","v":67630,"vw":23.642998},{"c":23.7,"h":23.82,"l":23.7,"n":356,"o":23.7,"t":"2026-04-10T04:00:00Z","v":44697,"vw":23.712785},{"c":23.79,"h":23.87,"l":23.71,"n":145,"o":23.7116,"t":"2026-04-13T04:00:00Z","v":41420,"vw":23.775439},{"c":23.945,"h":23.994,"l":23.89,"n":84,"o":23.92,"t":"2026-04-14T04:00:00Z","v":23357,"vw":23.905241},{"c":23.92,"h":23.92,"l":23.315,"n":1695,"o":23.84,"t":"2026-04-15T04:00:00Z","v":94514,"vw":23.801292},{"c":23.87,"h":24,"l":23.73,"n":108,"o":23.73,"t":"2026-04-16T04:00:00Z","v":11444,"vw":23.867673},{"c":24.05,"h":24.06,"l":23.91,"n":360,"o":23.91,"t":"2026-04-17T04:00:00Z","v":43347,"vw":23.935632},{"c":23.94,"h":24.05,"l":23.91,"n":425,"o":24.05,"t":"2026-04-20T04:00:00Z","v":83205,"vw":23.934913},{"c":23.87,"h":24.395,"l":23.39,"n":130,"o":23.94,"t":"2026-04-21T04:00:00Z","v":33126,"vw":23.888549},{"c":23.94,"h":23.98,"l":23.8806,"n":81,"o":23.97,"t":"2026-04-22T04:00:00Z","v":22349,"vw":23.903997},{"c":23.92,"h":23.95,"l":23.8587,"n":100,"o":23.86,"t":"2026-04-23T04:00:00Z","v":24705,"vw":23.885952},{"c":23.92,"h":23.92,"l":23.84,"n":785,"o":23.9,"t":"2026-04-24T04:00:00Z","v":56899,"vw":23.907754},{"c":23.855,"h":23.91,"l":23.81,"n":95,"o":23.81,"t":"2026-04-27T04:00:00Z","v":20130,"vw":23.862529},{"c":23.805,"h":23.83,"l":23.7316,"n":99,"o":23.77,"t":"2026-04-28T04:00:00Z","v":7527,"vw":23.784881},{"c":23.78,"h":23.86,"l":23.78,"n":725,"o":23.86,"t":"2026-04-29T04:00:00Z","v":6494,"vw":23.801533},{"c":23.805,"h":23.85,"l":23.73,"n":94,"o":23.73,"t":"2026-04-30T04:00:00Z","v":9683,"vw":23.788621},{"c":23.76,"h":23.88,"l":23.6701,"n":92,"o":23.88,"t":"2026-05-01T04:00:00Z","v":14238,"vw":23.771284},{"c":23.63,"h":23.77,"l":23.63,"n":118,"o":23.72,"t":"2026-05-04T04:00:00Z","v":3334,"vw":23.709618},{"c":23.77,"h":23.77,"l":23.705,"n":93,"o":23.75,"t":"2026-05-05T04:00:00Z","v":8876,"vw":23.742397},{"c":23.85,"h":23.98,"l":23.83,"n":266,"o":23.98,"t":"2026-05-06T04:00:00Z","v":30075,"vw":23.878593},{"c":23.815,"h":23.9151,"l":23.8,"n":834,"o":23.89,"t":"2026-05-07T04:00:00Z","v":55019,"vw":23.870304},{"c":23.835,"h":23.94,"l":23.81,"n":380,"o":23.94,"t":"2026-05-08T04:00:00Z","v":77131,"vw":23.841159},{"c":23.78,"h":23.879,"l":23.74,"n":129,"o":23.84,"t":"2026-05-11T04:00:00Z","v":12783,"vw":23.823484},{"c":23.75,"h":23.81,"l":23.53,"n":87,"o":23.78,"t":"2026-05-12T04:00:00Z","v":15067,"vw":23.7032},{"c":23.715,"h":23.7395,"l":23.66,"n":394,"o":23.735,"t":"2026-05-13T04:00:00Z","v":10117,"vw":23.713619},{"c":23.73,"h":23.75,"l":23.72,"n":209,"o":23.74,"t":"2026-05-14T04:00:00Z","v":11092,"vw":23.739378},{"c":23.64,"h":23.65,"l":23.53,"n":444,"o":23.61,"t":"2026-05-15T04:00:00Z","v":73077,"vw":23.579739},{"c":23.59,"h":23.62,"l":23.53,"n":146,"o":23.53,"t":"2026-05-18T04:00:00Z","v":14018,"vw":23.56738},{"c":23.42,"h":23.55,"l":23.42,"n":278,"o":23.53,"t":"2026-05-19T04:00:00Z","v":11947,"vw":23.46463},{"c":23.57,"h":23.59,"l":23.49,"n":893,"o":23.51,"t":"2026-05-20T04:00:00Z","v":14837,"vw":23.534296},{"c":23.61,"h":23.62,"l":23.52,"n":91,"o":23.61,"t":"2026-05-21T04:00:00Z","v":7812,"vw":23.576969},{"c":23.74,"h":23.74,"l":23.58,"n":1082,"o":23.59,"t":"2026-05-22T04:00:00Z","v":30489,"vw":23.683602},{"c":23.73,"h":23.74,"l":23.66,"n":102,"o":23.66,"t":"2026-05-26T04:00:00Z","v":14131,"vw":23.712853},{"c":23.84,"h":24.224,"l":23.65,"n":484,"o":23.65,"t":"2026-05-27T04:00:00Z","v":13834,"vw":23.815702},{"c":23.84,"h":23.87,"l":23.805,"n":64,"o":23.83,"t":"2026-05-28T04:00:00Z","v":2627,"vw":23.835706},{"c":23.93,"h":23.9399,"l":23.82,"n":660,"o":23.82,"t":"2026-05-29T04:00:00Z","v":5418,"vw":23.890879},{"c":23.81,"h":23.84,"l":23.72,"n":362,"o":23.84,"t":"2026-06-01T04:00:00Z","v":23018,"vw":23.741944},{"c":23.83,"h":23.89,"l":23.79,"n":107,"o":23.84,"t":"2026-06-02T04:00:00Z","v":12921,"vw":23.840896},{"c":23.74,"h":23.85,"l":23.71,"n":87,"o":23.8,"t":"2026-06-03T04:00:00Z","v":8938,"vw":23.776223},{"c":23.86,"h":23.95,"l":23.79,"n":139,"o":23.95,"t":"2026-06-04T04:00:00Z","v":14092,"vw":23.852047},{"c":23.71,"h":23.83,"l":23.69,"n":908,"o":23.83,"t":"2026-06-05T04:00:00Z","v":13801,"vw":23.746565},{"c":23.692,"h":23.78,"l":23.615,"n":264,"o":23.68,"t":"2026-06-08T04:00:00Z","v":11844,"vw":23.690053},{"c":23.71,"h":23.8,"l":23.7,"n":64,"o":23.7,"t":"2026-06-09T04:00:00Z","v":6940,"vw":23.725504},{"c":23.68,"h":23.78,"l":23.67,"n":379,"o":23.7799,"t":"2026-06-10T04:00:00Z","v":9624,"vw":23.720178},{"c":23.83,"h":23.8975,"l":23.72,"n":145,"o":23.72,"t":"2026-06-11T04:00:00Z","v":11062,"vw":23.807161},{"c":23.88,"h":23.95,"l":23.86,"n":159,"o":23.94,"t":"2026-06-12T04:00:00Z","v":7660,"vw":23.901109},{"c":23.9908,"h":24.0323,"l":23.95,"n":86,"o":24,"t":"2026-06-15T04:00:00Z","v":7499,"vw":23.992579},{"c":24.005,"h":24.06,"l":23.97,"n":120,"o":23.97,"t":"2026-06-16T04:00:00Z","v":6255,"vw":24.016105},{"c":23.955,"h":24.02,"l":23.94,"n":67,"o":23.985,"t":"2026-06-17T04:00:00Z","v":5397,"vw":23.974282},{"c":23.99,"h":24.02,"l":23.92,"n":160,"o":23.9227,"t":"2026-06-18T04:00:00Z","v":16995,"vw":23.958876},{"c":23.87,"h":23.9599,"l":23.68,"n":609,"o":23.84,"t":"2026-06-22T04:00:00Z","v":31568,"vw":23.886239},{"c":23.84,"h":23.9151,"l":23.83,"n":307,"o":23.86,"t":"2026-06-23T04:00:00Z","v":28044,"vw":23.857097},{"c":23.9056,"h":23.96,"l":23.89,"n":149,"o":23.92,"t":"2026-06-24T04:00:00Z","v":7322,"vw":23.915881},{"c":23.95,"h":24.02,"l":23.9101,"n":160,"o":23.9105,"t":"2026-06-25T04:00:00Z","v":25224,"vw":23.932529},{"c":23.92,"h":23.99,"l":23.9131,"n":203,"o":23.96,"t":"2026-06-26T04:00:00Z","v":12766,"vw":23.938972},{"c":23.985,"h":24.02,"l":23.92,"n":132,"o":23.92,"t":"2026-06-29T04:00:00Z","v":9259,"vw":23.96281},{"c":23.95,"h":24.0195,"l":23.93,"n":623,"o":23.98,"t":"2026-06-30T04:00:00Z","v":27214,"vw":23.960845},{"c":23.86,"h":23.95,"l":23.7701,"n":620,"o":23.89,"t":"2026-07-01T04:00:00Z","v":11558,"vw":23.852466},{"c":23.859,"h":23.87,"l":23.65,"n":112,"o":23.65,"t":"2026-07-02T04:00:00Z","v":14500,"vw":23.808123},{"c":23.86,"h":23.87,"l":23.7056,"n":154,"o":23.77,"t":"2026-07-06T04:00:00Z","v":9606,"vw":23.768681},{"c":23.745,"h":23.8571,"l":23.66,"n":278,"o":23.83,"t":"2026-07-07T04:00:00Z","v":23602,"vw":23.791877},{"c":23.7905,"h":23.8,"l":23.69,"n":200,"o":23.74,"t":"2026-07-08T04:00:00Z","v":24874,"vw":23.760918},{"c":23.69,"h":23.79,"l":23.59,"n":91,"o":23.77,"t":"2026-07-09T04:00:00Z","v":15300,"vw":23.709327},{"c":23.715,"h":23.82,"l":23.61,"n":122,"o":23.61,"t":"2026-07-10T04:00:00Z","v":14788,"vw":23.802139},{"c":23.685,"h":23.81,"l":23.675,"n":702,"o":23.81,"t":"2026-07-13T04:00:00Z","v":16830,"vw":23.722563},{"c":23.755,"h":24.07,"l":23.7334,"n":143,"o":23.79,"t":"2026-07-14T04:00:00Z","v":11480,"vw":23.768238},{"c":23.822,"h":23.865,"l":23.63,"n":822,"o":23.63,"t":"2026-07-15T04:00:00Z","v":21416,"vw":23.794372},{"c":23.75,"h":23.7999,"l":23.7,"n":83,"o":23.78,"t":"2026-07-16T04:00:00Z","v":9537,"vw":23.749264},{"c":23.78,"h":23.8,"l":23.61,"n":87,"o":23.61,"t":"2026-07-17T04:00:00Z","v":9376,"vw":23.774599},{"c":23.74,"h":23.8,"l":23.7001,"n":87,"o":23.8,"t":"2026-07-20T04:00:00Z","v":9166,"vw":23.758657},{"c":23.71,"h":24.18,"l":23.68,"n":105,"o":23.7252,"t":"2026-07-21T04:00:00Z","v":8622,"vw":23.815435},{"c":23.685,"h":23.945,"l":23.65,"n":199,"o":23.7,"t":"2026-07-22T04:00:00Z","v":11718,"vw":23.72895},{"c":23.57,"h":23.5874,"l":23.531,"n":57,"o":23.57,"t":"2026-07-23T04:00:00Z","v":2717,"vw":23.566242},{"c":23.57,"h":23.67,"l":23.511,"n":1784,"o":23.57,"t":"2026-07-24T04:00:00Z","v":16640,"vw":23.580707},{"c":23.606,"h":23.6899,"l":23.59,"n":104,"o":23.6899,"t":"2026-07-27T04:00:00Z","v":20808,"vw":23.621992},{"c":23.655,"h":23.6899,"l":23.655,"n":57,"o":23.6899,"t":"2026-07-28T04:00:00Z","v":1247,"vw":23.668564},{"c":23.576,"h":23.7,"l":23.56,"n":151,"o":23.65,"t":"2026-07-29T04:00:00Z","v":17629,"vw":23.637316},{"c":23.595,"h":23.62,"l":23.53,"n":172,"o":23.57,"t":"2026-07-30T04:00:00Z","v":36426,"vw":23.563899},{"c":23.575,"h":23.5888,"l":23.53,"n":70,"o":23.53,"t":"2026-07-31T04:00:00Z","v":10996,"vw":23.555883},{"c":23.555,"h":23.57,"l":23.47,"n":503,"o":23.51,"t":"2026-08-03T04:00:00Z","v":81359,"vw":23.550305},{"c":23.6397,"h":23.65,"l":23.56,"n":222,"o":23.61,"t":"2026-08-04T04:00:00Z","v":9100,"vw":23.619308},{"c":23.67,"h":23.68,"l":23.6001,"n":1234,"o":23.68,"t":"2026-08-05T04:00:00Z","v":27026,"vw":23.652627},{"c":23.605,"h":23.67,"l":23.604,"n":1279,"o":23.63,"t":"2026-08-06T04:00:00Z","v":12916,"vw":23.643789},{"c":23.6497,"h":23.68,"l":23.6186,"n":161,"o":23.67,"t":"2026-08-07T04:00:00Z","v":17704,"vw":23.655729},{"c":23.5904,"h":23.64,"l":23.57,"n":232,"o":23.64,"t":"2026-08-10T04:00:00Z","v":28519,"vw":23.606153},{"c":23.591,"h":23.68,"l":23.54,"n":1044,"o":23.54,"t":"2026-08-11T04:00:00Z","v":26851,"vw":23.608539},{"c":23.61,"h":23.65,"l":23.6,"n":151,"o":23.65,"t":"2026-08-12T04:00:00Z","v":19215,"vw":23.619387},{"c":23.6613,"h":23.7,"l":23.59,"n":124,"o":23.64,"t":"2026-08-13T04:00:00Z","v":9639,"vw":23.656003},{"c":23.605,"h":23.84,"l":23.5863,"n":161,"o":23.67,"t":"2026-08-14T04:00:00Z","v":16945,"vw":23.64099},{"c":23.5599,"h":23.65,"l":23.5301,"n":85,"o":23.65,"t":"2026-08-17T04:00:00Z","v":14078,"vw":23.587993},{"c":23.55,"h":23.58,"l":23.5,"n":119,"o":23.5,"t":"2026-08-18T04:00:00Z","v":16178,"vw":23.55403},{"c":23.6397,"h":23.65,"l":23.6029,"n":325,"o":23.65,"t":"2026-08-19T04:00:00Z","v":9268,"vw":23.628729},{"c":23.5455,"h":23.58,"l":23.5351,"n":289,"o":23.5418,"t":"2026-08-20T04:00:00Z","v":7471,"vw":23.567218},{"c":23.57,"h":23.88,"l":23.56,"n":1062,"o":23.63,"t":"2026-08-21T04:00:00Z","v":14648,"vw":23.589027},{"c":23.57,"h":23.63,"l":23.53,"n":90,"o":23.53,"t":"2026-08-24T04:00:00Z","v":9672,"vw":23.605047},{"c":23.6886,"h":23.7,"l":23.6699,"n":79,"o":23.7,"t":"2026-08-25T04:00:00Z","v":24612,"vw":23.678863},{"c":23.68,"h":23.7,"l":23.6405,"n":163,"o":23.67,"t":"2026-08-26T04:00:00Z","v":32276,"vw":23.683192},{"c":23.69,"h":23.69,"l":23.64,"n":522,"o":23.69,"t":"2026-08-27T04:00:00Z","v":21915,"vw":23.660463},{"c":23.59,"h":23.67,"l":23.58,"n":106,"o":23.638,"t":"2026-08-28T04:00:00Z","v":8051,"vw":23.618273},{"c":23.5592,"h":23.59,"l":23.5401,"n":137,"o":23.55,"t":"2026-08-31T04:00:00Z","v":14786,"vw":23.56705},{"c":23.41,"h":23.4484,"l":23.38,"n":213,"o":23.41,"t":"2026-09-01T04:00:00Z","v":9749,"vw":23.411659},{"c":23.4111,"h":23.45,"l":23.39,"n":1027,"o":23.41,"t":"2026-09-02T04:00:00Z","v":18371,"vw":23.402087},{"c":23.42,"h":23.5,"l":23.42,"n":132,"o":23.5,"t":"2026-09-03T04:00:00Z","v":7679,"vw":23.463305},{"c":23.471,"h":23.7499,"l":23.47,"n":2172,"o":23.6,"t":"2026-09-04T04:00:00Z","v":32716,"vw":23.519235},{"c":23.4584,"h":23.48,"l":23.45,"n":1044,"o":23.47,"t":"2026-09-08T04:00:00Z","v":20716,"vw":23.470674},{"c":23.39,"h":23.43,"l":23.38,"n":1071,"o":23.43,"t":"2026-09-09T04:00:00Z","v":61423,"vw":23.391671},{"c":23.23,"h":23.303,"l":23.23,"n":461,"o":23.29,"t":"2026-09-10T04:00:00Z","v":25190,"vw":23.284457},{"c":23.24,"h":23.32,"l":23.24,"n":368,"o":23.29,"t":"2026-09-11T04:00:00Z","v":19405,"vw":23.292646},{"c":23.19,"h":23.2599,"l":23.14,"n":185,"o":23.2,"t":"2026-09-14T04:00:00Z","v":28628,"vw":23.188736},{"c":23.15,"h":23.205,"l":23.15,"n":129,"o":23.205,"t":"2026-09-15T04:00:00Z","v":22449,"vw":23.16732},{"c":23.15,"h":23.2472,"l":23.1448,"n":108,"o":23.18,"t":"2026-09-16T04:00:00Z","v":15580,"vw":23.192894},{"c":23.2987,"h":23.3,"l":23.23,"n":175,"o":23.3,"t":"2026-09-17T04:00:00Z","v":22995,"vw":23.267195},{"c":23.22,"h":23.2499,"l":23.2,"n":139,"o":23.23,"t":"2026-09-18T04:00:00Z","v":15868,"vw":23.215247},{"c":23.29,"h":23.3099,"l":23.24,"n":162,"o":23.25,"t":"2026-09-21T04:00:00Z","v":34704,"vw":23.278715},{"c":23.26,"h":23.31,"l":23.26,"n":221,"o":23.31,"t":"2026-09-22T04:00:00Z","v":61066,"vw":23.285506},{"c":23.03,"h":23.23,"l":23.0212,"n":139,"o":23.23,"t":"2026-09-23T04:00:00Z","v":13854,"vw":23.087266},{"c":22.92,"h":23.03,"l":22.815,"n":236,"o":23.03,"t":"2026-09-24T04:00:00Z","v":18822,"vw":22.983417},{"c":22.91,"h":22.97,"l":22.84,"n":228,"o":22.945,"t":"2026-09-25T04:00:00Z","v":22643,"vw":22.886597},{"c":22.749,"h":22.785,"l":22.72,"n":702,"o":22.7724,"t":"2026-09-28T04:00:00Z","v":18518,"vw":22.750869},{"c":22.7413,"h":22.77,"l":22.7264,"n":206,"o":22.77,"t":"2026-09-29T04:00:00Z","v":63288,"vw":22.737107},{"c":22.57,"h":22.785,"l":22.57,"n":116,"o":22.785,"t":"2026-09-30T04:00:00Z","v":28409,"vw":22.679286},{"c":22.5288,"h":22.56,"l":22.42,"n":1058,"o":22.46,"t":"2026-10-01T04:00:00Z","v":34042,"vw":22.504126},{"c":22.485,"h":22.59,"l":22.42,"n":196,"o":22.42,"t":"2026-10-02T04:00:00Z","v":32204,"vw":22.539148},{"c":22.56,"h":22.56,"l":22.46,"n":566,"o":22.53,"t":"2026-10-05T04:00:00Z","v":139045,"vw":22.527151},{"c":22.7,"h":22.8,"l":22.62,"n":285,"o":22.8,"t":"2026-10-06T04:00:00Z","v":78573,"vw":22.69469},{"c":22.62,"h":22.69,"l":22.55,"n":322,"o":22.55,"t":"2026-10-07T04:00:00Z","v":60835,"vw":22.63883},{"c":22.72,"h":22.81,"l":22.61,"n":388,"o":22.63,"t":"2026-10-08T04:00:00Z","v":62797,"vw":22.662155},{"c":22.715,"h":22.78,"l":22.69,"n":179,"o":22.76,"t":"2026-10-09T04:00:00Z","v":211543,"vw":22.732338},{"c":22.7122,"h":22.86,"l":22.69,"n":84,"o":22.69,"t":"2026-10-12T04:00:00Z","v":8820,"vw":22.756724},{"c":22.79,"h":22.81,"l":22.73,"n":487,"o":22.81,"t":"2026-10-13T04:00:00Z","v":57925,"vw":22.784023},{"c":22.76,"h":22.77,"l":22.62,"n":224,"o":22.62,"t":"2026-10-14T04:00:00Z","v":54869,"vw":22.731423},{"c":22.89,"h":23.09,"l":22.8303,"n":281,"o":22.85,"t":"2026-10-15T04:00:00Z","v":103079,"vw":22.882512},{"c":22.8,"h":22.86,"l":22.78,"n":366,"o":22.86,"t":"2026-10-16T04:00:00Z","v":66203,"vw":22.835797},{"c":22.72,"h":22.84,"l":22.7,"n":162,"o":22.84,"t":"2026-10-19T04:00:00Z","v":39542,"vw":22.73039},{"c":22.7397,"h":22.76,"l":22.7,"n":85,"o":22.73,"t":"2026-10-20T04:00:00Z","v":8154,"vw":22.741161},{"c":22.77,"h":22.83,"l":22.75,"n":329,"o":22.75,"t":"2026-10-21T04:00:00Z","v":29112,"vw":22.800558},{"c":22.85,"h":22.91,"l":22.8,"n":387,"o":22.8111,"t":"2026-10-22T04:00:00Z","v":65110,"vw":22.852262}],"volatilityBars":[{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-09-21T13:30:00Z","v":886,"vw":23.25},{"c":23.24,"h":23.2501,"l":23.24,"n":5,"o":23.2501,"t":"2026-09-21T13:45:00Z","v":1781,"vw":23.245398},{"c":23.28,"h":23.28,"l":23.2756,"n":2,"o":23.2756,"t":"2026-09-21T14:00:00Z","v":1522,"vw":23.278841},{"c":23.264,"h":23.264,"l":23.252,"n":8,"o":23.252,"t":"2026-09-21T14:45:00Z","v":1614,"vw":23.261195},{"c":23.27,"h":23.27,"l":23.27,"n":10,"o":23.27,"t":"2026-09-21T15:15:00Z","v":923,"vw":23.27},{"c":23.3,"h":23.3,"l":23.2922,"n":2,"o":23.2922,"t":"2026-09-21T17:00:00Z","v":1286,"vw":23.298854},{"c":23.27,"h":23.28,"l":23.27,"n":5,"o":23.28,"t":"2026-09-21T17:45:00Z","v":10467,"vw":23.279904},{"c":23.285,"h":23.285,"l":23.285,"n":2,"o":23.285,"t":"2026-09-21T18:00:00Z","v":1379,"vw":23.285},{"c":23.285,"h":23.285,"l":23.28,"n":8,"o":23.28,"t":"2026-09-21T18:30:00Z","v":4620,"vw":23.280419},{"c":23.27,"h":23.28,"l":23.27,"n":22,"o":23.28,"t":"2026-09-21T18:45:00Z","v":3075,"vw":23.270884},{"c":23.2702,"h":23.2702,"l":23.27,"n":3,"o":23.27,"t":"2026-09-21T19:00:00Z","v":791,"vw":23.2701},{"c":23.3099,"h":23.3099,"l":23.3099,"n":1,"o":23.3099,"t":"2026-09-21T19:15:00Z","v":551,"vw":23.3099},{"c":23.2946,"h":23.2946,"l":23.29,"n":2,"o":23.29,"t":"2026-09-21T19:30:00Z","v":860,"vw":23.291567},{"c":23.29,"h":23.3,"l":23.29,"n":16,"o":23.3,"t":"2026-09-21T19:45:00Z","v":3835,"vw":23.294539},{"c":23.31,"h":23.31,"l":23.31,"n":12,"o":23.31,"t":"2026-09-22T14:15:00Z","v":1170,"vw":23.31},{"c":23.28,"h":23.29,"l":23.28,"n":8,"o":23.29,"t":"2026-09-22T15:30:00Z","v":4500,"vw":23.289556},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-09-22T15:45:00Z","v":800,"vw":23.27},{"c":23.28,"h":23.3,"l":23.27,"n":45,"o":23.28,"t":"2026-09-22T16:00:00Z","v":10491,"vw":23.286453},{"c":23.28,"h":23.28,"l":23.275,"n":2,"o":23.275,"t":"2026-09-22T16:30:00Z","v":889,"vw":23.278346},{"c":23.2601,"h":23.2699,"l":23.26,"n":7,"o":23.2699,"t":"2026-09-22T17:30:00Z","v":1503,"vw":23.266587},{"c":23.28,"h":23.2899,"l":23.27,"n":10,"o":23.27,"t":"2026-09-22T17:45:00Z","v":2807,"vw":23.276769},{"c":23.279,"h":23.279,"l":23.279,"n":3,"o":23.279,"t":"2026-09-22T18:00:00Z","v":705,"vw":23.279},{"c":23.29,"h":23.29,"l":23.28,"n":8,"o":23.28,"t":"2026-09-22T18:15:00Z","v":8595,"vw":23.289644},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-09-22T18:30:00Z","v":100,"vw":23.29},{"c":23.27,"h":23.28,"l":23.27,"n":3,"o":23.28,"t":"2026-09-22T18:45:00Z","v":495,"vw":23.272101},{"c":23.27,"h":23.28,"l":23.27,"n":3,"o":23.28,"t":"2026-09-22T19:15:00Z","v":573,"vw":23.275105},{"c":23.28,"h":23.29,"l":23.28,"n":53,"o":23.28,"t":"2026-09-22T19:30:00Z","v":24609,"vw":23.288612},{"c":23.26,"h":23.28,"l":23.26,"n":7,"o":23.28,"t":"2026-09-22T19:45:00Z","v":3200,"vw":23.2625},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-09-23T13:45:00Z","v":945,"vw":23.23},{"c":23.14,"h":23.1514,"l":23.14,"n":21,"o":23.15,"t":"2026-09-23T14:15:00Z","v":1393,"vw":23.143271},{"c":23.1563,"h":23.1563,"l":23.1563,"n":1,"o":23.1563,"t":"2026-09-23T14:30:00Z","v":556,"vw":23.1563},{"c":23.12,"h":23.12,"l":23.11,"n":3,"o":23.11,"t":"2026-09-23T16:00:00Z","v":1298,"vw":23.11909},{"c":23.08,"h":23.08,"l":23.08,"n":3,"o":23.08,"t":"2026-09-23T17:00:00Z","v":300,"vw":23.08},{"c":23.04,"h":23.07,"l":23.04,"n":13,"o":23.065,"t":"2026-09-23T17:15:00Z","v":1495,"vw":23.067314},{"c":23.06,"h":23.06,"l":23.045,"n":9,"o":23.045,"t":"2026-09-23T17:45:00Z","v":1590,"vw":23.046536},{"c":23.0424,"h":23.05,"l":23.0424,"n":3,"o":23.05,"t":"2026-09-23T18:30:00Z","v":586,"vw":23.048072},{"c":23.0212,"h":23.0212,"l":23.0212,"n":1,"o":23.0212,"t":"2026-09-23T18:45:00Z","v":557,"vw":23.0212},{"c":23.06,"h":23.06,"l":23.04,"n":11,"o":23.04,"t":"2026-09-23T19:00:00Z","v":2462,"vw":23.058171},{"c":23.045,"h":23.045,"l":23.045,"n":4,"o":23.045,"t":"2026-09-23T19:15:00Z","v":1435,"vw":23.045},{"c":23.03,"h":23.03,"l":23.03,"n":3,"o":23.03,"t":"2026-09-23T20:00:00Z","v":170,"vw":23.03},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-09-24T14:15:00Z","v":156,"vw":23.03},{"c":23.02,"h":23.03,"l":23.015,"n":24,"o":23.03,"t":"2026-09-24T14:45:00Z","v":4213,"vw":23.026278},{"c":23.01,"h":23.0159,"l":23.01,"n":8,"o":23.0159,"t":"2026-09-24T15:00:00Z","v":1584,"vw":23.015503},{"c":22.99,"h":23,"l":22.99,"n":10,"o":23,"t":"2026-09-24T15:15:00Z","v":700,"vw":22.996047},{"c":22.98,"h":22.99,"l":22.975,"n":12,"o":22.99,"t":"2026-09-24T15:30:00Z","v":1543,"vw":22.983},{"c":22.97,"h":22.97,"l":22.97,"n":5,"o":22.97,"t":"2026-09-24T15:45:00Z","v":264,"vw":22.97},{"c":22.97,"h":22.97,"l":22.97,"n":4,"o":22.97,"t":"2026-09-24T16:00:00Z","v":229,"vw":22.97},{"c":23.01,"h":23.01,"l":22.965,"n":12,"o":22.97,"t":"2026-09-24T16:15:00Z","v":772,"vw":22.981},{"c":22.98,"h":22.99,"l":22.98,"n":6,"o":22.99,"t":"2026-09-24T17:00:00Z","v":471,"vw":22.985192},{"c":23.0081,"h":23.0081,"l":22.99,"n":4,"o":22.99,"t":"2026-09-24T17:15:00Z","v":546,"vw":23.004042},{"c":22.96,"h":22.99,"l":22.96,"n":4,"o":22.99,"t":"2026-09-24T17:30:00Z","v":259,"vw":22.971858},{"c":22.815,"h":22.88,"l":22.815,"n":4,"o":22.88,"t":"2026-09-24T17:45:00Z","v":259,"vw":22.8475},{"c":22.96,"h":22.96,"l":22.96,"n":3,"o":22.96,"t":"2026-09-24T18:00:00Z","v":121,"vw":22.96},{"c":22.96,"h":22.96,"l":22.96,"n":5,"o":22.96,"t":"2026-09-24T18:30:00Z","v":264,"vw":22.96},{"c":22.96,"h":22.96,"l":22.96,"n":9,"o":22.96,"t":"2026-09-24T18:45:00Z","v":583,"vw":22.96},{"c":22.95,"h":22.965,"l":22.95,"n":15,"o":22.965,"t":"2026-09-24T19:00:00Z","v":2586,"vw":22.962651},{"c":22.96,"h":22.96,"l":22.95,"n":6,"o":22.9591,"t":"2026-09-24T19:15:00Z","v":835,"vw":22.957147},{"c":22.94,"h":22.95,"l":22.94,"n":15,"o":22.95,"t":"2026-09-24T19:30:00Z","v":1790,"vw":22.945},{"c":22.92,"h":22.93,"l":22.92,"n":8,"o":22.93,"t":"2026-09-24T19:45:00Z","v":725,"vw":22.928571},{"c":22.92,"h":22.945,"l":22.92,"n":5,"o":22.945,"t":"2026-09-25T13:45:00Z","v":1186,"vw":22.936568},{"c":22.9,"h":22.91,"l":22.9,"n":34,"o":22.91,"t":"2026-09-25T14:00:00Z","v":3043,"vw":22.905},{"c":22.8958,"h":22.9,"l":22.8901,"n":10,"o":22.9,"t":"2026-09-25T14:15:00Z","v":2524,"vw":22.892727},{"c":22.845,"h":22.86,"l":22.84,"n":20,"o":22.86,"t":"2026-09-25T15:15:00Z","v":6939,"vw":22.84134},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-09-25T15:30:00Z","v":108,"vw":22.85},{"c":22.91,"h":22.91,"l":22.91,"n":5,"o":22.91,"t":"2026-09-25T16:00:00Z","v":268,"vw":22.91},{"c":22.9199,"h":22.9199,"l":22.9199,"n":1,"o":22.9199,"t":"2026-09-25T16:30:00Z","v":335,"vw":22.9199},{"c":22.87,"h":22.87,"l":22.87,"n":3,"o":22.87,"t":"2026-09-25T17:15:00Z","v":110,"vw":22.87},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-25T17:30:00Z","v":266,"vw":22.9},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-09-25T17:45:00Z","v":1240,"vw":22.89},{"c":22.89,"h":22.89,"l":22.89,"n":2,"o":22.89,"t":"2026-09-25T18:30:00Z","v":1499,"vw":22.89},{"c":22.89,"h":22.89,"l":22.89,"n":5,"o":22.89,"t":"2026-09-25T18:45:00Z","v":455,"vw":22.89},{"c":22.91,"h":22.97,"l":22.91,"n":32,"o":22.92,"t":"2026-09-25T19:45:00Z","v":3175,"vw":22.945786},{"c":22.785,"h":22.785,"l":22.77,"n":12,"o":22.7724,"t":"2026-09-28T13:45:00Z","v":2025,"vw":22.782966},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-09-28T14:15:00Z","v":106,"vw":22.75},{"c":22.73,"h":22.7599,"l":22.73,"n":12,"o":22.7599,"t":"2026-09-28T14:30:00Z","v":619,"vw":22.749253},{"c":22.72,"h":22.73,"l":22.72,"n":9,"o":22.73,"t":"2026-09-28T14:45:00Z","v":1473,"vw":22.728905},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-09-28T15:00:00Z","v":130,"vw":22.72},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-28T15:30:00Z","v":120,"vw":22.73},{"c":22.725,"h":22.725,"l":22.72,"n":10,"o":22.72,"t":"2026-09-28T16:00:00Z","v":364,"vw":22.7225},{"c":22.745,"h":22.77,"l":22.745,"n":20,"o":22.77,"t":"2026-09-28T16:30:00Z","v":1698,"vw":22.752394},{"c":22.76,"h":22.76,"l":22.75,"n":3,"o":22.7599,"t":"2026-09-28T17:00:00Z","v":673,"vw":22.758158},{"c":22.75,"h":22.76,"l":22.74,"n":11,"o":22.76,"t":"2026-09-28T17:15:00Z","v":805,"vw":22.747124},{"c":22.76,"h":22.76,"l":22.735,"n":12,"o":22.735,"t":"2026-09-28T17:45:00Z","v":572,"vw":22.740841},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-09-28T18:00:00Z","v":120,"vw":22.76},{"c":22.74,"h":22.75,"l":22.73,"n":18,"o":22.75,"t":"2026-09-28T18:30:00Z","v":860,"vw":22.739758},{"c":22.75,"h":22.75,"l":22.73,"n":17,"o":22.73,"t":"2026-09-28T18:45:00Z","v":1353,"vw":22.738823},{"c":22.755,"h":22.76,"l":22.74,"n":14,"o":22.74,"t":"2026-09-28T19:00:00Z","v":768,"vw":22.752655},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-09-28T19:15:00Z","v":101,"vw":22.75},{"c":22.74,"h":22.75,"l":22.74,"n":12,"o":22.75,"t":"2026-09-28T19:30:00Z","v":361,"vw":22.745},{"c":22.75,"h":22.75,"l":22.75,"n":12,"o":22.75,"t":"2026-09-28T19:45:00Z","v":451,"vw":22.75},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-09-29T14:45:00Z","v":461,"vw":22.77},{"c":22.7264,"h":22.7264,"l":22.7264,"n":1,"o":22.7264,"t":"2026-09-29T15:45:00Z","v":125,"vw":22.7264},{"c":22.75,"h":22.75,"l":22.73,"n":20,"o":22.75,"t":"2026-09-29T16:00:00Z","v":3634,"vw":22.739179},{"c":22.74,"h":22.74,"l":22.74,"n":3,"o":22.74,"t":"2026-09-29T16:15:00Z","v":246,"vw":22.74},{"c":22.7499,"h":22.75,"l":22.7499,"n":7,"o":22.75,"t":"2026-09-29T16:30:00Z","v":601,"vw":22.74995},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-29T16:45:00Z","v":199,"vw":22.75},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-09-29T17:00:00Z","v":187,"vw":22.73},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-09-29T17:30:00Z","v":348,"vw":22.74},{"c":22.7495,"h":22.7495,"l":22.7495,"n":2,"o":22.7495,"t":"2026-09-29T18:00:00Z","v":403,"vw":22.7495},{"c":22.735,"h":22.735,"l":22.735,"n":1,"o":22.735,"t":"2026-09-29T18:15:00Z","v":271,"vw":22.735},{"c":22.75,"h":22.77,"l":22.73,"n":10,"o":22.745,"t":"2026-09-29T18:45:00Z","v":22091,"vw":22.732241},{"c":22.75,"h":22.7699,"l":22.75,"n":2,"o":22.7699,"t":"2026-09-29T19:00:00Z","v":1967,"vw":22.752641},{"c":22.75,"h":22.76,"l":22.73,"n":55,"o":22.76,"t":"2026-09-29T19:15:00Z","v":30826,"vw":22.738134},{"c":22.745,"h":22.75,"l":22.745,"n":7,"o":22.75,"t":"2026-09-29T19:30:00Z","v":899,"vw":22.747887},{"c":22.785,"h":22.785,"l":22.785,"n":1,"o":22.785,"t":"2026-09-30T13:45:00Z","v":176,"vw":22.785},{"c":22.77,"h":22.77,"l":22.77,"n":2,"o":22.77,"t":"2026-09-30T14:30:00Z","v":2142,"vw":22.77},{"c":22.75,"h":22.7586,"l":22.75,"n":2,"o":22.7586,"t":"2026-09-30T15:00:00Z","v":3280,"vw":22.753356},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-09-30T15:15:00Z","v":159,"vw":22.72},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-09-30T15:45:00Z","v":349,"vw":22.69},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-09-30T16:00:00Z","v":1101,"vw":22.69},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-09-30T16:30:00Z","v":579,"vw":22.69},{"c":22.67,"h":22.6701,"l":22.67,"n":5,"o":22.6701,"t":"2026-09-30T18:45:00Z","v":7152,"vw":22.670083},{"c":22.6699,"h":22.6699,"l":22.6699,"n":1,"o":22.6699,"t":"2026-09-30T19:00:00Z","v":113,"vw":22.6699},{"c":22.665,"h":22.6701,"l":22.64,"n":11,"o":22.65,"t":"2026-09-30T19:45:00Z","v":10803,"vw":22.647939},{"c":22.57,"h":22.57,"l":22.57,"n":5,"o":22.57,"t":"2026-09-30T20:00:00Z","v":731,"vw":22.57},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-01T08:00:00Z","v":118,"vw":22.47},{"c":22.48,"h":22.48,"l":22.46,"n":11,"o":22.46,"t":"2026-10-01T13:30:00Z","v":267,"vw":22.470727},{"c":22.46,"h":22.46,"l":22.46,"n":9,"o":22.46,"t":"2026-10-01T13:45:00Z","v":420,"vw":22.46},{"c":22.43,"h":22.45,"l":22.42,"n":41,"o":22.4377,"t":"2026-10-01T14:15:00Z","v":3900,"vw":22.441696},{"c":22.44,"h":22.44,"l":22.44,"n":4,"o":22.44,"t":"2026-10-01T14:45:00Z","v":2262,"vw":22.44},{"c":22.5,"h":22.5,"l":22.5,"n":6,"o":22.5,"t":"2026-10-01T16:45:00Z","v":139,"vw":22.5},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-01T17:00:00Z","v":395,"vw":22.5},{"c":22.55,"h":22.55,"l":22.54,"n":13,"o":22.54,"t":"2026-10-01T17:15:00Z","v":608,"vw":22.544212},{"c":22.5442,"h":22.56,"l":22.5442,"n":11,"o":22.56,"t":"2026-10-01T17:45:00Z","v":716,"vw":22.549843},{"c":22.54,"h":22.54,"l":22.5294,"n":7,"o":22.5294,"t":"2026-10-01T18:00:00Z","v":1357,"vw":22.53356},{"c":22.532,"h":22.532,"l":22.532,"n":3,"o":22.532,"t":"2026-10-01T18:15:00Z","v":556,"vw":22.532},{"c":22.54,"h":22.54,"l":22.4892,"n":15,"o":22.4892,"t":"2026-10-01T18:30:00Z","v":3522,"vw":22.534432},{"c":22.53,"h":22.53,"l":22.51,"n":18,"o":22.51,"t":"2026-10-01T18:45:00Z","v":740,"vw":22.516529},{"c":22.525,"h":22.525,"l":22.525,"n":15,"o":22.525,"t":"2026-10-01T19:00:00Z","v":2385,"vw":22.525},{"c":22.525,"h":22.525,"l":22.525,"n":7,"o":22.525,"t":"2026-10-01T19:15:00Z","v":236,"vw":22.525},{"c":22.53,"h":22.5399,"l":22.53,"n":13,"o":22.5399,"t":"2026-10-01T19:30:00Z","v":2261,"vw":22.53945},{"c":22.53,"h":22.535,"l":22.53,"n":61,"o":22.535,"t":"2026-10-01T19:45:00Z","v":2847,"vw":22.534524},{"c":22.42,"h":22.42,"l":22.42,"n":7,"o":22.42,"t":"2026-10-02T13:30:00Z","v":694,"vw":22.42},{"c":22.59,"h":22.59,"l":22.535,"n":9,"o":22.535,"t":"2026-10-02T13:45:00Z","v":1704,"vw":22.58117},{"c":22.58,"h":22.58,"l":22.565,"n":13,"o":22.58,"t":"2026-10-02T14:00:00Z","v":1034,"vw":22.578125},{"c":22.58,"h":22.58,"l":22.575,"n":19,"o":22.575,"t":"2026-10-02T14:45:00Z","v":9272,"vw":22.579817},{"c":22.5768,"h":22.5768,"l":22.57,"n":10,"o":22.57,"t":"2026-10-02T15:30:00Z","v":1464,"vw":22.574045},{"c":22.55,"h":22.58,"l":22.54,"n":4,"o":22.54,"t":"2026-10-02T15:45:00Z","v":5167,"vw":22.548562},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-02T16:00:00Z","v":183,"vw":22.5},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-02T16:15:00Z","v":312,"vw":22.54},{"c":22.55,"h":22.55,"l":22.54,"n":6,"o":22.54,"t":"2026-10-02T17:15:00Z","v":2000,"vw":22.540507},{"c":22.54,"h":22.5494,"l":22.54,"n":3,"o":22.5494,"t":"2026-10-02T17:45:00Z","v":541,"vw":22.546846},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-02T18:15:00Z","v":100,"vw":22.49},{"c":22.461,"h":22.461,"l":22.461,"n":2,"o":22.461,"t":"2026-10-02T18:30:00Z","v":4345,"vw":22.461},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-02T19:15:00Z","v":246,"vw":22.49},{"c":22.4629,"h":22.4629,"l":22.461,"n":3,"o":22.461,"t":"2026-10-02T19:30:00Z","v":1710,"vw":22.461818},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2026-10-05T13:30:00Z","v":106,"vw":22.53},{"c":22.53,"h":22.53,"l":22.53,"n":16,"o":22.53,"t":"2026-10-05T13:45:00Z","v":3769,"vw":22.53},{"c":22.53,"h":22.53,"l":22.525,"n":19,"o":22.53,"t":"2026-10-05T14:00:00Z","v":6015,"vw":22.52982},{"c":22.525,"h":22.54,"l":22.525,"n":6,"o":22.53,"t":"2026-10-05T14:15:00Z","v":799,"vw":22.52777},{"c":22.53,"h":22.54,"l":22.525,"n":14,"o":22.525,"t":"2026-10-05T14:30:00Z","v":4105,"vw":22.533044},{"c":22.54,"h":22.54,"l":22.52,"n":11,"o":22.53,"t":"2026-10-05T14:45:00Z","v":1428,"vw":22.533887},{"c":22.54,"h":22.55,"l":22.54,"n":23,"o":22.54,"t":"2026-10-05T15:00:00Z","v":3530,"vw":22.541614},{"c":22.54,"h":22.54,"l":22.53,"n":10,"o":22.54,"t":"2026-10-05T15:15:00Z","v":8168,"vw":22.536448},{"c":22.525,"h":22.53,"l":22.525,"n":4,"o":22.53,"t":"2026-10-05T15:45:00Z","v":1127,"vw":22.525457},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-05T16:30:00Z","v":1503,"vw":22.53},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-05T16:45:00Z","v":187,"vw":22.53},{"c":22.49,"h":22.53,"l":22.49,"n":16,"o":22.53,"t":"2026-10-05T17:15:00Z","v":2797,"vw":22.525976},{"c":22.505,"h":22.505,"l":22.505,"n":1,"o":22.505,"t":"2026-10-05T17:45:00Z","v":1180,"vw":22.505},{"c":22.5,"h":22.53,"l":22.49,"n":7,"o":22.53,"t":"2026-10-05T18:15:00Z","v":1991,"vw":22.517032},{"c":22.5,"h":22.515,"l":22.5,"n":7,"o":22.515,"t":"2026-10-05T18:30:00Z","v":1202,"vw":22.513352},{"c":22.51,"h":22.525,"l":22.46,"n":105,"o":22.52,"t":"2026-10-05T18:45:00Z","v":46050,"vw":22.500634},{"c":22.5399,"h":22.54,"l":22.5399,"n":4,"o":22.54,"t":"2026-10-05T19:00:00Z","v":1080,"vw":22.53991},{"c":22.54,"h":22.5435,"l":22.54,"n":10,"o":22.54,"t":"2026-10-05T19:15:00Z","v":3229,"vw":22.540846},{"c":22.5382,"h":22.55,"l":22.53,"n":20,"o":22.54,"t":"2026-10-05T19:30:00Z","v":2858,"vw":22.542722},{"c":22.54,"h":22.555,"l":22.54,"n":145,"o":22.55,"t":"2026-10-05T19:45:00Z","v":46102,"vw":22.549166},{"c":22.56,"h":22.56,"l":22.56,"n":3,"o":22.56,"t":"2026-10-05T20:00:00Z","v":102,"vw":22.56},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-06T13:15:00Z","v":174,"vw":22.7},{"c":22.655,"h":22.8,"l":22.655,"n":4,"o":22.8,"t":"2026-10-06T13:30:00Z","v":1948,"vw":22.784725},{"c":22.655,"h":22.655,"l":22.655,"n":3,"o":22.655,"t":"2026-10-06T13:45:00Z","v":136,"vw":22.655},{"c":22.6894,"h":22.69,"l":22.6894,"n":4,"o":22.69,"t":"2026-10-06T14:00:00Z","v":729,"vw":22.689799},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-06T14:15:00Z","v":106,"vw":22.62},{"c":22.7,"h":22.7,"l":22.6201,"n":3,"o":22.6201,"t":"2026-10-06T14:45:00Z","v":4804,"vw":22.668697},{"c":22.665,"h":22.705,"l":22.665,"n":4,"o":22.7,"t":"2026-10-06T15:00:00Z","v":10615,"vw":22.699563},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-06T16:30:00Z","v":135,"vw":22.63},{"c":22.7183,"h":22.7183,"l":22.705,"n":4,"o":22.71,"t":"2026-10-06T16:45:00Z","v":17361,"vw":22.709996},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-10-06T17:00:00Z","v":268,"vw":22.68},{"c":22.68,"h":22.68,"l":22.68,"n":8,"o":22.68,"t":"2026-10-06T17:45:00Z","v":2377,"vw":22.68},{"c":22.68,"h":22.68,"l":22.68,"n":4,"o":22.68,"t":"2026-10-06T18:00:00Z","v":9948,"vw":22.68},{"c":22.7099,"h":22.7099,"l":22.66,"n":14,"o":22.68,"t":"2026-10-06T18:30:00Z","v":14112,"vw":22.698166},{"c":22.675,"h":22.675,"l":22.675,"n":6,"o":22.675,"t":"2026-10-06T19:00:00Z","v":1752,"vw":22.675},{"c":22.6811,"h":22.6811,"l":22.68,"n":2,"o":22.68,"t":"2026-10-06T19:15:00Z","v":3076,"vw":22.680269},{"c":22.7,"h":22.7,"l":22.68,"n":27,"o":22.68,"t":"2026-10-06T19:45:00Z","v":9785,"vw":22.6808},{"c":22.56,"h":22.56,"l":22.55,"n":18,"o":22.55,"t":"2026-10-07T13:45:00Z","v":7207,"vw":22.553713},{"c":22.6035,"h":22.6035,"l":22.58,"n":5,"o":22.58,"t":"2026-10-07T14:00:00Z","v":323,"vw":22.590997},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-07T14:15:00Z","v":127,"vw":22.56},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-07T14:30:00Z","v":274,"vw":22.59},{"c":22.62,"h":22.62,"l":22.6101,"n":9,"o":22.62,"t":"2026-10-07T16:30:00Z","v":869,"vw":22.616816},{"c":22.62,"h":22.62,"l":22.615,"n":6,"o":22.615,"t":"2026-10-07T16:45:00Z","v":2244,"vw":22.618582},{"c":22.66,"h":22.66,"l":22.66,"n":6,"o":22.66,"t":"2026-10-07T17:30:00Z","v":440,"vw":22.66},{"c":22.66,"h":22.66,"l":22.65,"n":26,"o":22.66,"t":"2026-10-07T17:45:00Z","v":2060,"vw":22.657316},{"c":22.67,"h":22.68,"l":22.67,"n":11,"o":22.67,"t":"2026-10-07T18:00:00Z","v":1520,"vw":22.67075},{"c":22.69,"h":22.69,"l":22.67,"n":68,"o":22.67,"t":"2026-10-07T18:15:00Z","v":6166,"vw":22.686535},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-07T18:30:00Z","v":100,"vw":22.68},{"c":22.6783,"h":22.6783,"l":22.639,"n":3,"o":22.639,"t":"2026-10-07T18:45:00Z","v":844,"vw":22.660028},{"c":22.6793,"h":22.6793,"l":22.6793,"n":2,"o":22.6793,"t":"2026-10-07T19:30:00Z","v":193,"vw":22.6793},{"c":22.62,"h":22.65,"l":22.62,"n":10,"o":22.65,"t":"2026-10-07T19:45:00Z","v":33843,"vw":22.649621},{"c":22.615,"h":22.63,"l":22.615,"n":4,"o":22.63,"t":"2026-10-08T13:30:00Z","v":372,"vw":22.623149},{"c":22.6412,"h":22.65,"l":22.6412,"n":5,"o":22.65,"t":"2026-10-08T14:30:00Z","v":838,"vw":22.642457},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-08T14:45:00Z","v":2023,"vw":22.64},{"c":22.63,"h":22.63,"l":22.63,"n":3,"o":22.63,"t":"2026-10-08T15:00:00Z","v":110,"vw":22.63},{"c":22.6174,"h":22.6174,"l":22.61,"n":5,"o":22.61,"t":"2026-10-08T15:30:00Z","v":465,"vw":22.615373},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-08T15:45:00Z","v":1192,"vw":22.61},{"c":22.635,"h":22.67,"l":22.62,"n":69,"o":22.62,"t":"2026-10-08T16:00:00Z","v":25953,"vw":22.637042},{"c":22.65,"h":22.65,"l":22.64,"n":32,"o":22.64,"t":"2026-10-08T16:15:00Z","v":10454,"vw":22.640102},{"c":22.67,"h":22.67,"l":22.67,"n":2,"o":22.67,"t":"2026-10-08T16:45:00Z","v":162,"vw":22.67},{"c":22.665,"h":22.69,"l":22.665,"n":8,"o":22.69,"t":"2026-10-08T17:00:00Z","v":302,"vw":22.674191},{"c":22.7,"h":22.7,"l":22.6994,"n":4,"o":22.6994,"t":"2026-10-08T18:30:00Z","v":870,"vw":22.699684},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-10-08T18:45:00Z","v":536,"vw":22.69},{"c":22.71,"h":22.71,"l":22.7,"n":4,"o":22.7,"t":"2026-10-08T19:15:00Z","v":1188,"vw":22.700921},{"c":22.71,"h":22.71,"l":22.71,"n":2,"o":22.71,"t":"2026-10-08T19:30:00Z","v":385,"vw":22.71},{"c":22.72,"h":22.81,"l":22.705,"n":81,"o":22.7059,"t":"2026-10-08T19:45:00Z","v":16691,"vw":22.717715},{"c":22.87,"h":22.87,"l":22.76,"n":5,"o":22.76,"t":"2026-10-09T13:15:00Z","v":500,"vw":22.802},{"c":22.71,"h":22.76,"l":22.71,"n":5,"o":22.76,"t":"2026-10-09T13:30:00Z","v":1966,"vw":22.719478},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-09T13:45:00Z","v":173,"vw":22.71},{"c":22.7589,"h":22.7589,"l":22.7589,"n":1,"o":22.7589,"t":"2026-10-09T14:00:00Z","v":340,"vw":22.7589},{"c":22.7082,"h":22.7082,"l":22.7082,"n":1,"o":22.7082,"t":"2026-10-09T15:30:00Z","v":1297,"vw":22.7082},{"c":22.715,"h":22.74,"l":22.69,"n":6,"o":22.705,"t":"2026-10-09T15:45:00Z","v":44201,"vw":22.690449},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-10-09T16:15:00Z","v":500,"vw":22.74},{"c":22.74,"h":22.74,"l":22.725,"n":7,"o":22.73,"t":"2026-10-09T16:45:00Z","v":20815,"vw":22.730199},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-09T17:00:00Z","v":48121,"vw":22.74},{"c":22.78,"h":22.78,"l":22.74,"n":9,"o":22.74,"t":"2026-10-09T17:30:00Z","v":435,"vw":22.753333},{"c":22.75,"h":22.75,"l":22.74,"n":7,"o":22.74,"t":"2026-10-09T17:45:00Z","v":700,"vw":22.742857},{"c":22.75,"h":22.75,"l":22.75,"n":6,"o":22.75,"t":"2026-10-09T18:00:00Z","v":905,"vw":22.75},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-10-09T18:15:00Z","v":572,"vw":22.75},{"c":22.75,"h":22.75,"l":22.75,"n":8,"o":22.75,"t":"2026-10-09T18:30:00Z","v":24694,"vw":22.75},{"c":22.76,"h":22.76,"l":22.75,"n":9,"o":22.76,"t":"2026-10-09T18:45:00Z","v":48636,"vw":22.75011},{"c":22.76,"h":22.76,"l":22.745,"n":9,"o":22.745,"t":"2026-10-09T19:00:00Z","v":1637,"vw":22.746845},{"c":22.75,"h":22.76,"l":22.731,"n":14,"o":22.75,"t":"2026-10-09T19:15:00Z","v":14065,"vw":22.747695},{"c":22.715,"h":22.76,"l":22.715,"n":4,"o":22.76,"t":"2026-10-09T19:30:00Z","v":333,"vw":22.729706},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-10-12T14:00:00Z","v":402,"vw":22.69},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-10-12T14:15:00Z","v":349,"vw":22.69},{"c":22.86,"h":22.86,"l":22.735,"n":16,"o":22.735,"t":"2026-10-12T14:45:00Z","v":3054,"vw":22.817938},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-12T15:15:00Z","v":200,"vw":22.73},{"c":22.7399,"h":22.74,"l":22.735,"n":4,"o":22.735,"t":"2026-10-12T16:00:00Z","v":310,"vw":22.7383},{"c":22.7399,"h":22.74,"l":22.7399,"n":2,"o":22.74,"t":"2026-10-12T16:15:00Z","v":442,"vw":22.73995},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-12T16:30:00Z","v":648,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-12T17:30:00Z","v":450,"vw":22.7},{"c":22.736,"h":22.736,"l":22.6932,"n":4,"o":22.6932,"t":"2026-10-12T19:00:00Z","v":281,"vw":22.71032},{"c":22.739,"h":22.739,"l":22.739,"n":2,"o":22.739,"t":"2026-10-12T19:15:00Z","v":1532,"vw":22.739},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-12T19:30:00Z","v":180,"vw":22.7},{"c":22.81,"h":22.81,"l":22.81,"n":9,"o":22.81,"t":"2026-10-13T13:30:00Z","v":422,"vw":22.81},{"c":22.77,"h":22.77,"l":22.77,"n":3,"o":22.77,"t":"2026-10-13T13:45:00Z","v":199,"vw":22.77},{"c":22.73,"h":22.7444,"l":22.73,"n":4,"o":22.7444,"t":"2026-10-13T14:00:00Z","v":1211,"vw":22.736127},{"c":22.7699,"h":22.77,"l":22.75,"n":3,"o":22.75,"t":"2026-10-13T14:30:00Z","v":704,"vw":22.761222},{"c":22.754,"h":22.754,"l":22.754,"n":3,"o":22.754,"t":"2026-10-13T14:45:00Z","v":189,"vw":22.754},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-13T15:15:00Z","v":2728,"vw":22.75},{"c":22.7599,"h":22.7599,"l":22.7599,"n":1,"o":22.7599,"t":"2026-10-13T15:45:00Z","v":169,"vw":22.7599},{"c":22.77,"h":22.77,"l":22.77,"n":6,"o":22.77,"t":"2026-10-13T16:45:00Z","v":200,"vw":22.77},{"c":22.76,"h":22.77,"l":22.755,"n":39,"o":22.76,"t":"2026-10-13T17:00:00Z","v":4894,"vw":22.764244},{"c":22.78,"h":22.78,"l":22.77,"n":21,"o":22.77,"t":"2026-10-13T17:15:00Z","v":2600,"vw":22.776519},{"c":22.77,"h":22.78,"l":22.77,"n":5,"o":22.78,"t":"2026-10-13T17:30:00Z","v":1000,"vw":22.775},{"c":22.79,"h":22.79,"l":22.78,"n":30,"o":22.78,"t":"2026-10-13T17:45:00Z","v":2108,"vw":22.783152},{"c":22.77,"h":22.78,"l":22.77,"n":18,"o":22.77,"t":"2026-10-13T18:00:00Z","v":2081,"vw":22.772621},{"c":22.79,"h":22.79,"l":22.78,"n":15,"o":22.78,"t":"2026-10-13T18:15:00Z","v":650,"vw":22.781712},{"c":22.78,"h":22.79,"l":22.78,"n":26,"o":22.78,"t":"2026-10-13T18:30:00Z","v":2641,"vw":22.78539},{"c":22.79,"h":22.79,"l":22.78,"n":41,"o":22.78,"t":"2026-10-13T18:45:00Z","v":6837,"vw":22.78846},{"c":22.7899,"h":22.79,"l":22.785,"n":21,"o":22.79,"t":"2026-10-13T19:00:00Z","v":11917,"vw":22.789687},{"c":22.8,"h":22.8,"l":22.79,"n":20,"o":22.79,"t":"2026-10-13T19:15:00Z","v":3736,"vw":22.792472},{"c":22.8,"h":22.8,"l":22.8,"n":19,"o":22.8,"t":"2026-10-13T19:30:00Z","v":2001,"vw":22.8},{"c":22.8,"h":22.8,"l":22.79,"n":65,"o":22.8,"t":"2026-10-13T19:45:00Z","v":10333,"vw":22.799484},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-13T20:00:00Z","v":100,"vw":22.79},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-14T13:30:00Z","v":480,"vw":22.62},{"c":22.665,"h":22.71,"l":22.665,"n":2,"o":22.71,"t":"2026-10-14T14:00:00Z","v":4902,"vw":22.704106},{"c":22.72,"h":22.72,"l":22.72,"n":7,"o":22.72,"t":"2026-10-14T14:30:00Z","v":7753,"vw":22.72},{"c":22.7299,"h":22.74,"l":22.729,"n":19,"o":22.729,"t":"2026-10-14T15:15:00Z","v":3949,"vw":22.736348},{"c":22.691,"h":22.74,"l":22.691,"n":7,"o":22.72,"t":"2026-10-14T16:30:00Z","v":1989,"vw":22.728552},{"c":22.715,"h":22.715,"l":22.715,"n":1,"o":22.715,"t":"2026-10-14T17:00:00Z","v":1356,"vw":22.715},{"c":22.725,"h":22.76,"l":22.725,"n":5,"o":22.725,"t":"2026-10-14T18:30:00Z","v":8481,"vw":22.742133},{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-10-14T18:45:00Z","v":1741,"vw":22.76},{"c":22.755,"h":22.77,"l":22.755,"n":11,"o":22.76,"t":"2026-10-14T19:00:00Z","v":1508,"vw":22.761014},{"c":22.74,"h":22.77,"l":22.74,"n":20,"o":22.76,"t":"2026-10-14T19:15:00Z","v":4401,"vw":22.74821},{"c":22.72,"h":22.76,"l":22.72,"n":27,"o":22.75,"t":"2026-10-14T19:30:00Z","v":4566,"vw":22.735166},{"c":22.76,"h":22.77,"l":22.72,"n":66,"o":22.74,"t":"2026-10-14T19:45:00Z","v":12795,"vw":22.732458},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-15T13:30:00Z","v":200,"vw":22.85},{"c":22.85,"h":22.85,"l":22.84,"n":8,"o":22.85,"t":"2026-10-15T13:45:00Z","v":1887,"vw":22.84402},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-15T14:00:00Z","v":300,"vw":22.86},{"c":22.8374,"h":22.86,"l":22.8374,"n":21,"o":22.86,"t":"2026-10-15T14:15:00Z","v":5333,"vw":22.854224},{"c":23.02,"h":23.02,"l":22.87,"n":9,"o":22.87,"t":"2026-10-15T14:45:00Z","v":2427,"vw":22.984167},{"c":23.09,"h":23.09,"l":22.835,"n":12,"o":22.835,"t":"2026-10-15T15:15:00Z","v":4519,"vw":22.998432},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-15T15:30:00Z","v":100,"vw":22.86},{"c":22.86,"h":22.86,"l":22.86,"n":9,"o":22.86,"t":"2026-10-15T16:15:00Z","v":2800,"vw":22.86},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-15T16:45:00Z","v":30080,"vw":22.85},{"c":22.86,"h":22.86,"l":22.85,"n":3,"o":22.85,"t":"2026-10-15T17:00:00Z","v":599,"vw":22.851686},{"c":22.88,"h":23.065,"l":22.87,"n":28,"o":22.87,"t":"2026-10-15T17:15:00Z","v":10218,"vw":23.018893},{"c":22.85,"h":22.85,"l":22.8303,"n":2,"o":22.8303,"t":"2026-10-15T17:30:00Z","v":13972,"vw":22.849569},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-15T17:45:00Z","v":5577,"vw":22.86},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-15T18:15:00Z","v":1386,"vw":22.84},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-15T18:30:00Z","v":196,"vw":22.85},{"c":22.87,"h":22.87,"l":22.86,"n":19,"o":22.87,"t":"2026-10-15T18:45:00Z","v":4778,"vw":22.866637},{"c":22.85,"h":22.855,"l":22.85,"n":12,"o":22.855,"t":"2026-10-15T19:00:00Z","v":2582,"vw":22.853441},{"c":22.88,"h":22.88,"l":22.86,"n":17,"o":22.87,"t":"2026-10-15T19:15:00Z","v":3396,"vw":22.864848},{"c":22.87,"h":22.88,"l":22.865,"n":28,"o":22.87,"t":"2026-10-15T19:30:00Z","v":3178,"vw":22.874048},{"c":22.89,"h":22.89,"l":22.88,"n":37,"o":22.88,"t":"2026-10-15T19:45:00Z","v":8352,"vw":22.885193},{"c":22.86,"h":22.86,"l":22.85,"n":12,"o":22.86,"t":"2026-10-16T13:45:00Z","v":3537,"vw":22.856857},{"c":22.86,"h":22.86,"l":22.855,"n":2,"o":22.855,"t":"2026-10-16T14:00:00Z","v":397,"vw":22.856877},{"c":22.86,"h":22.86,"l":22.85,"n":10,"o":22.85,"t":"2026-10-16T14:30:00Z","v":2004,"vw":22.858},{"c":22.86,"h":22.86,"l":22.855,"n":5,"o":22.855,"t":"2026-10-16T14:45:00Z","v":5114,"vw":22.856663},{"c":22.86,"h":22.86,"l":22.86,"n":9,"o":22.86,"t":"2026-10-16T15:00:00Z","v":208,"vw":22.86},{"c":22.86,"h":22.86,"l":22.85,"n":45,"o":22.86,"t":"2026-10-16T15:15:00Z","v":25648,"vw":22.859297},{"c":22.8477,"h":22.8477,"l":22.8477,"n":2,"o":22.8477,"t":"2026-10-16T15:30:00Z","v":577,"vw":22.8477},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-16T16:00:00Z","v":2964,"vw":22.81},{"c":22.785,"h":22.81,"l":22.785,"n":11,"o":22.81,"t":"2026-10-16T16:15:00Z","v":2887,"vw":22.805497},{"c":22.81,"h":22.825,"l":22.81,"n":24,"o":22.825,"t":"2026-10-16T18:15:00Z","v":7194,"vw":22.810284},{"c":22.7802,"h":22.795,"l":22.78,"n":3,"o":22.795,"t":"2026-10-16T18:30:00Z","v":3524,"vw":22.780523},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-16T18:45:00Z","v":3028,"vw":22.8},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-16T19:15:00Z","v":3145,"vw":22.82},{"c":22.8,"h":22.81,"l":22.79,"n":16,"o":22.81,"t":"2026-10-16T19:45:00Z","v":3683,"vw":22.799722},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-10-16T20:00:00Z","v":575,"vw":22.8},{"c":22.82,"h":22.84,"l":22.82,"n":3,"o":22.84,"t":"2026-10-19T13:30:00Z","v":204,"vw":22.830148},{"c":22.79,"h":22.79,"l":22.78,"n":4,"o":22.78,"t":"2026-10-19T13:45:00Z","v":2647,"vw":22.780378},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-19T14:00:00Z","v":1448,"vw":22.78},{"c":22.7999,"h":22.7999,"l":22.7999,"n":1,"o":22.7999,"t":"2026-10-19T14:15:00Z","v":402,"vw":22.7999},{"c":22.793,"h":22.7998,"l":22.793,"n":3,"o":22.7998,"t":"2026-10-19T14:30:00Z","v":290,"vw":22.796059},{"c":22.73,"h":22.78,"l":22.73,"n":10,"o":22.78,"t":"2026-10-19T14:45:00Z","v":1317,"vw":22.750501},{"c":22.75,"h":22.75,"l":22.73,"n":4,"o":22.75,"t":"2026-10-19T15:00:00Z","v":394,"vw":22.743333},{"c":22.729,"h":22.75,"l":22.729,"n":3,"o":22.735,"t":"2026-10-19T15:30:00Z","v":3982,"vw":22.731349},{"c":22.7101,"h":22.72,"l":22.7101,"n":2,"o":22.72,"t":"2026-10-19T16:45:00Z","v":7584,"vw":22.718695},{"c":22.7,"h":22.7101,"l":22.7,"n":34,"o":22.71,"t":"2026-10-19T17:45:00Z","v":3183,"vw":22.706293},{"c":22.7,"h":22.72,"l":22.7,"n":2,"o":22.72,"t":"2026-10-19T18:00:00Z","v":200,"vw":22.71},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-19T18:15:00Z","v":4845,"vw":22.73},{"c":22.7205,"h":22.7205,"l":22.7205,"n":2,"o":22.7205,"t":"2026-10-19T18:30:00Z","v":283,"vw":22.7205},{"c":22.715,"h":22.715,"l":22.715,"n":1,"o":22.715,"t":"2026-10-19T18:45:00Z","v":556,"vw":22.715},{"c":22.7199,"h":22.72,"l":22.7199,"n":3,"o":22.72,"t":"2026-10-19T19:00:00Z","v":6057,"vw":22.719993},{"c":22.715,"h":22.72,"l":22.715,"n":3,"o":22.72,"t":"2026-10-19T19:15:00Z","v":2056,"vw":22.718784},{"c":22.72,"h":22.72,"l":22.715,"n":8,"o":22.715,"t":"2026-10-19T19:30:00Z","v":717,"vw":22.715936},{"c":22.72,"h":22.72,"l":22.71,"n":5,"o":22.71,"t":"2026-10-19T19:45:00Z","v":2302,"vw":22.714693},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-20T13:45:00Z","v":100,"vw":22.73},{"c":22.7164,"h":22.7164,"l":22.7164,"n":3,"o":22.7164,"t":"2026-10-20T14:00:00Z","v":327,"vw":22.7164},{"c":22.7577,"h":22.7577,"l":22.7577,"n":1,"o":22.7577,"t":"2026-10-20T15:30:00Z","v":369,"vw":22.7577},{"c":22.7524,"h":22.7524,"l":22.7524,"n":1,"o":22.7524,"t":"2026-10-20T15:45:00Z","v":164,"vw":22.7524},{"c":22.7482,"h":22.7482,"l":22.7482,"n":2,"o":22.7482,"t":"2026-10-20T16:00:00Z","v":641,"vw":22.7482},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-20T16:15:00Z","v":135,"vw":22.75},{"c":22.75,"h":22.76,"l":22.75,"n":2,"o":22.76,"t":"2026-10-20T16:30:00Z","v":660,"vw":22.751515},{"c":22.7,"h":22.745,"l":22.7,"n":6,"o":22.745,"t":"2026-10-20T16:45:00Z","v":1351,"vw":22.712607},{"c":22.75,"h":22.76,"l":22.73,"n":17,"o":22.756,"t":"2026-10-20T17:45:00Z","v":2594,"vw":22.75664},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-20T18:45:00Z","v":836,"vw":22.73},{"c":22.735,"h":22.735,"l":22.735,"n":1,"o":22.735,"t":"2026-10-20T19:00:00Z","v":164,"vw":22.735},{"c":22.74,"h":22.74,"l":22.735,"n":2,"o":22.735,"t":"2026-10-20T19:45:00Z","v":242,"vw":22.737686},{"c":22.785,"h":22.785,"l":22.75,"n":4,"o":22.75,"t":"2026-10-21T13:30:00Z","v":2384,"vw":22.751963},{"c":22.81,"h":22.83,"l":22.81,"n":9,"o":22.82,"t":"2026-10-21T13:45:00Z","v":704,"vw":22.8175},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-21T14:00:00Z","v":133,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":5,"o":22.8,"t":"2026-10-21T14:15:00Z","v":224,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-21T14:45:00Z","v":100,"vw":22.8},{"c":22.79,"h":22.8,"l":22.79,"n":6,"o":22.799,"t":"2026-10-21T15:00:00Z","v":1086,"vw":22.798946},{"c":22.7855,"h":22.8,"l":22.7855,"n":2,"o":22.8,"t":"2026-10-21T15:15:00Z","v":408,"vw":22.789054},{"c":22.82,"h":22.82,"l":22.79,"n":4,"o":22.79,"t":"2026-10-21T15:30:00Z","v":1514,"vw":22.792015},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-21T15:45:00Z","v":100,"vw":22.81},{"c":22.815,"h":22.815,"l":22.81,"n":12,"o":22.81,"t":"2026-10-21T16:00:00Z","v":2412,"vw":22.812844},{"c":22.795,"h":22.815,"l":22.78,"n":29,"o":22.815,"t":"2026-10-21T16:15:00Z","v":2790,"vw":22.799386},{"c":22.82,"h":22.83,"l":22.82,"n":11,"o":22.82,"t":"2026-10-21T16:30:00Z","v":705,"vw":22.82375},{"c":22.8,"h":22.8193,"l":22.8,"n":3,"o":22.8193,"t":"2026-10-21T16:45:00Z","v":852,"vw":22.816983},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-21T17:15:00Z","v":156,"vw":22.83},{"c":22.825,"h":22.825,"l":22.82,"n":5,"o":22.82,"t":"2026-10-21T17:30:00Z","v":345,"vw":22.823333},{"c":22.815,"h":22.83,"l":22.815,"n":6,"o":22.83,"t":"2026-10-21T18:00:00Z","v":1471,"vw":22.817092},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-21T18:15:00Z","v":215,"vw":22.82},{"c":22.82,"h":22.82,"l":22.815,"n":7,"o":22.815,"t":"2026-10-21T18:30:00Z","v":4421,"vw":22.815228},{"c":22.81,"h":22.81,"l":22.81,"n":14,"o":22.81,"t":"2026-10-21T18:45:00Z","v":983,"vw":22.81},{"c":22.78,"h":22.8,"l":22.78,"n":10,"o":22.8,"t":"2026-10-21T19:00:00Z","v":1103,"vw":22.791947},{"c":22.79,"h":22.79,"l":22.77,"n":9,"o":22.78,"t":"2026-10-21T19:15:00Z","v":1107,"vw":22.779277},{"c":22.81,"h":22.81,"l":22.8,"n":18,"o":22.8,"t":"2026-10-21T19:45:00Z","v":1194,"vw":22.805556},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-21T20:00:00Z","v":256,"vw":22.77},{"c":22.815,"h":22.815,"l":22.8111,"n":2,"o":22.8111,"t":"2026-10-22T14:00:00Z","v":1600,"vw":22.812275},{"c":22.8,"h":22.8101,"l":22.8,"n":11,"o":22.8101,"t":"2026-10-22T14:30:00Z","v":1546,"vw":22.80423},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-22T14:45:00Z","v":121,"vw":22.83},{"c":22.8399,"h":22.84,"l":22.8399,"n":4,"o":22.84,"t":"2026-10-22T15:00:00Z","v":589,"vw":22.83992},{"c":22.8282,"h":22.8282,"l":22.8282,"n":4,"o":22.8282,"t":"2026-10-22T15:15:00Z","v":2167,"vw":22.8282},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-22T15:45:00Z","v":150,"vw":22.84},{"c":22.84,"h":22.84,"l":22.8245,"n":3,"o":22.8245,"t":"2026-10-22T16:00:00Z","v":1234,"vw":22.82582},{"c":22.86,"h":22.86,"l":22.83,"n":22,"o":22.85,"t":"2026-10-22T16:15:00Z","v":2068,"vw":22.856714},{"c":22.83,"h":22.845,"l":22.83,"n":13,"o":22.83,"t":"2026-10-22T16:30:00Z","v":1148,"vw":22.832062},{"c":22.835,"h":22.84,"l":22.83,"n":69,"o":22.84,"t":"2026-10-22T16:45:00Z","v":25519,"vw":22.830531},{"c":22.855,"h":22.855,"l":22.84,"n":16,"o":22.84,"t":"2026-10-22T17:30:00Z","v":2462,"vw":22.842298},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-22T18:00:00Z","v":130,"vw":22.88},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-22T18:15:00Z","v":8304,"vw":22.88},{"c":22.9,"h":22.9,"l":22.88,"n":19,"o":22.88,"t":"2026-10-22T18:30:00Z","v":1409,"vw":22.890878},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-22T18:45:00Z","v":100,"vw":22.9},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-22T19:00:00Z","v":183,"vw":22.91},{"c":22.905,"h":22.91,"l":22.9,"n":14,"o":22.91,"t":"2026-10-22T19:15:00Z","v":750,"vw":22.906087},{"c":22.895,"h":22.91,"l":22.895,"n":24,"o":22.91,"t":"2026-10-22T19:30:00Z","v":5701,"vw":22.905449},{"c":22.89,"h":22.895,"l":22.84,"n":71,"o":22.895,"t":"2026-10-22T19:45:00Z","v":6925,"vw":22.886596},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-10-22T20:00:00Z","v":1181,"vw":22.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45,"strike":27.51095793822095,"iv":0.6868296038633341,"gamma":0.0636828879378235,"theta":-0.021847111005291613,"vega":0.017996673687031034,"rho":0.003178609934081638,"breakevenPct":22.36743080184222},{"delta":0.25,"premium":0.45,"strike":25.53775598668626,"iv":0.506820659217282,"gamma":0.09869701401184656,"theta":-0.018462985455759834,"vega":0.020404654132138576,"rho":0.004035265418324696,"breakevenPct":13.731973683528475},{"delta":0.3,"premium":0.45,"strike":24.512759322074867,"iv":0.39578432834136923,"gamma":0.14004037059843483,"theta":-0.015925346804399065,"vega":0.022270960663600087,"rho":0.004882644793062599,"breakevenPct":9.246211475163516},{"delta":0.35,"premium":0.45834715725178654,"strike":23.88870456997618,"iv":0.3228849280011393,"gamma":0.18102842964735394,"theta":-0.014063016853367229,"vega":0.0236072033931765,"rho":0.005723586095244699,"breakevenPct":6.551648696840103},{"delta":0.4,"premium":0.48168789104650206,"strike":23.57749478604664,"iv":0.2859281732348217,"gamma":0.21755875569644167,"theta":-0.012978099242735614,"vega":0.02432379681670008,"rho":0.006558597986246609,"breakevenPct":5.2918279085038895},{"delta":0.45,"premium":0.5050286248412176,"strike":23.2662850021171,"iv":0.24897141846850418,"gamma":0.25408908174552935,"theta":-0.011893181632104004,"vega":0.02504039024022366,"rho":0.0073936098772485175,"breakevenPct":4.032007120167679},{"delta":0.5,"premium":0.5332855426634047,"strike":22.97928614334149,"iv":0.2156945681245112,"gamma":0.2851097767869232,"theta":-0.010814429303805417,"vega":0.025444547314618204,"rho":0.00824018275564603,"breakevenPct":2.8996572691680096},{"delta":0.55,"premium":0.5906824144564053,"strike":22.835793963858986,"iv":0.20422980717430753,"gamma":0.2834729486226741,"theta":-0.009772220775006087,"vega":0.023996784122897036,"rho":0.009155281677552606,"breakevenPct":2.5228725528025797},{"delta":0.6,"premium":0.6480792862494059,"strike":22.692301784376486,"iv":0.19276504622410384,"gamma":0.281836120458425,"theta":-0.00873001224620676,"vega":0.022549020931175875,"rho":0.01007038059945918,"breakevenPct":2.146087836437151},{"delta":0.65,"premium":0.7054761580424065,"strike":22.548809604893982,"iv":0.18130028527390016,"gamma":0.2801992922941759,"theta":-0.00768780371740743,"vega":0.02110125773945471,"rho":0.010985479521365756,"breakevenPct":1.7693031200717213},{"delta":0.7,"premium":0.7628730298354071,"strike":22.405317425411482,"iv":0.16983552432369647,"gamma":0.2785624641299268,"theta":-0.006645595188608104,"vega":0.019653494547733547,"rho":0.011900578443272329,"breakevenPct":1.3925184037062925},{"delta":0.75,"premium":0.8202699016284076,"strike":22.261825245928982,"iv":0.1583707633734928,"gamma":0.27692563596567765,"theta":-0.005603386659808775,"vega":0.018205731356012382,"rho":0.012815677365178905,"breakevenPct":1.0157336873408631},{"delta":0.8,"premium":0.8776667734214084,"strike":22.11833306644648,"iv":0.1469060024232891,"gamma":0.27528880780142856,"theta":-0.004561178131009445,"vega":0.016757968164291218,"rho":0.01373077628708548,"breakevenPct":0.638948970975433},{"delta":0.85,"premium":1.0306864084283056,"strike":21.891603683663277,"iv":0.14596877643700512,"gamma":0.25561512184274476,"theta":-0.0036799721921111314,"vega":0.014892261312011486,"rho":0.014560345616591405,"breakevenPct":0.3163680179062624},{"delta":0.9,"premium":1.6334569856478725,"strike":21.273377450617566,"iv":0.19454663043861675,"gamma":0.15110709817038132,"theta":-0.003556023877578741,"vega":0.011060803326734668,"rho":0.01498763610080596,"breakevenPct":0.24872838628199959}],"put":[{"delta":0.15,"premium":0.45,"strike":18.54980103104904,"iv":0.8148405477427798,"gamma":0.04494529590229061,"theta":-0.020537323153210055,"vega":0.0149784794019306,"rho":-0.0031460787207407605,"breakevenPct":20.78861693195169},{"delta":0.2,"premium":0.45194864913850896,"strike":20.155891931080717,"iv":0.5933668110043777,"gamma":0.07592811728108921,"theta":-0.01754822783589498,"vega":0.017885236669632806,"rho":-0.0041016133019774505,"breakevenPct":13.768300735482677},{"delta":0.25,"premium":0.46186674439397024,"strike":20.949339551517618,"iv":0.48546412773694303,"gamma":0.11274337047729713,"theta":-0.015422085739592188,"vega":0.020036094394115557,"rho":-0.005072206103527192,"breakevenPct":10.339287496176599},{"delta":0.3,"premium":0.47178483964943146,"strike":21.742787171954518,"iv":0.3775614444695083,"gamma":0.14955862367350506,"theta":-0.013295943643289395,"vega":0.02218695211859831,"rho":-0.006042798905076934,"breakevenPct":6.910274256870522},{"delta":0.35,"premium":0.5064600445317162,"strike":22.17977168303838,"iv":0.3240526886208804,"gamma":0.17901750229247845,"theta":-0.01198079736467387,"vega":0.023382549395090574,"rho":-0.007021548598805523,"breakevenPct":5.1496208380452515},{"delta":0.4,"premium":0.5530103576160422,"strike":22.44577347209167,"iv":0.29663477226720153,"gamma":0.20494778870516475,"theta":-0.011054657041584136,"vega":0.024119942085021297,"rho":-0.008004210864666978,"breakevenPct":4.189220505577127},{"delta":0.45,"premium":0.5995606707003682,"strike":22.71177526114496,"iv":0.26921685591352273,"gamma":0.23087807511785102,"theta":-0.010128516718494403,"vega":0.024857334774952014,"rho":-0.008986873130528435,"breakevenPct":3.2288201731090047},{"delta":0.5,"premium":0.6461109837846943,"strike":22.977777050198252,"iv":0.24179893955984394,"gamma":0.25680836153053727,"theta":-0.00920237639540467,"vega":0.025594727464882734,"rho":-0.009969535396389888,"breakevenPct":2.2684198406408815},{"delta":0.55,"premium":0.7430295910933384,"strike":23.161790593205804,"iv":0.23274413316326925,"gamma":0.2539632771756985,"theta":-0.008344362561120647,"vega":0.024530863310484458,"rho":-0.010942194667258131,"breakevenPct":1.8872603846281528},{"delta":0.6,"premium":0.844539786735011,"strike":23.338330063886975,"iv":0.2253633132047037,"gamma":0.2484950216627039,"theta":-0.007492559157346292,"vega":0.023302796058908122,"rho":-0.01191394206219701,"breakevenPct":1.558904695177402},{"delta":0.65,"premium":0.9460499823766837,"strike":23.514869534568145,"iv":0.21798249324613814,"gamma":0.24302676614970925,"theta":-0.006640755753571934,"vega":0.02207472880733178,"rho":-0.01288568945713589,"breakevenPct":1.2305490057266504},{"delta":0.7,"premium":1.0475601780183563,"strike":23.691409005249316,"iv":0.2106016732875726,"gamma":0.23755851063671463,"theta":-0.005788952349797577,"vega":0.020846661555755444,"rho":-0.01385743685207477,"breakevenPct":0.9021933162758995},{"delta":0.75,"premium":1.149070373660029,"strike":23.867948475930486,"iv":0.20322085332900702,"gamma":0.23209025512372,"theta":-0.0049371489460232195,"vega":0.0196185943041791,"rho":-0.014829184247013651,"breakevenPct":0.5738376268251482},{"delta":0.8,"premium":1.5438888888888904,"strike":24.311111111111114,"iv":0.23301111111111128,"gamma":0.19667111111111096,"theta":-0.004984444444444448,"vega":0.017984444444444442,"rho":-0.015998664140993473,"breakevenPct":0.36226598589838166},{"delta":0.85,"premium":3.0336879432624118,"strike":25.78368794326241,"iv":0.380399645390071,"gamma":0.09657943262411346,"theta":-0.007362056737588653,"vega":0.01498936170212766,"rho":-0.017963581786481785,"breakevenPct":0.4376367614879712}]},"raw":{"call":[{"delta":0.2,"premium":0.45,"strike":27.51095793822095,"iv":0.6868296038633341,"gamma":0.0636828879378235,"theta":-0.021847111005291613,"vega":0.017996673687031034,"rho":0.003178609934081638,"breakevenPct":22.36743080184222},{"delta":0.25,"premium":0.45,"strike":25.53775598668626,"iv":0.506820659217282,"gamma":0.09869701401184656,"theta":-0.018462985455759834,"vega":0.020404654132138576,"rho":0.004035265418324696,"breakevenPct":13.731973683528475},{"delta":0.3,"premium":0.45,"strike":24.512759322074867,"iv":0.39578432834136923,"gamma":0.14004037059843483,"theta":-0.015925346804399065,"vega":0.022270960663600087,"rho":0.004882644793062599,"breakevenPct":9.246211475163516},{"delta":0.35,"premium":0.45834715725178654,"strike":23.88870456997618,"iv":0.3228849280011393,"gamma":0.18102842964735394,"theta":-0.014063016853367229,"vega":0.0236072033931765,"rho":0.005723586095244699,"breakevenPct":6.551648696840103},{"delta":0.4,"premium":0.48168789104650206,"strike":23.57749478604664,"iv":0.2859281732348217,"gamma":0.21755875569644167,"theta":-0.012978099242735614,"vega":0.02432379681670008,"rho":0.006558597986246609,"breakevenPct":5.2918279085038895},{"delta":0.45,"premium":0.5050286248412176,"strike":23.2662850021171,"iv":0.24897141846850418,"gamma":0.25408908174552935,"theta":-0.011893181632104004,"vega":0.02504039024022366,"rho":0.0073936098772485175,"breakevenPct":4.032007120167679},{"delta":0.5,"premium":0.5332855426634047,"strike":22.97928614334149,"iv":0.2156945681245112,"gamma":0.2851097767869232,"theta":-0.010814429303805417,"vega":0.025444547314618204,"rho":0.00824018275564603,"breakevenPct":2.8996572691680096},{"delta":0.55,"premium":0.5906824144564053,"strike":22.835793963858986,"iv":0.20422980717430753,"gamma":0.2834729486226741,"theta":-0.009772220775006087,"vega":0.023996784122897036,"rho":0.009155281677552606,"breakevenPct":2.5228725528025797},{"delta":0.6,"premium":0.6480792862494059,"strike":22.692301784376486,"iv":0.19276504622410384,"gamma":0.281836120458425,"theta":-0.00873001224620676,"vega":0.022549020931175875,"rho":0.01007038059945918,"breakevenPct":2.146087836437151},{"delta":0.65,"premium":0.7054761580424065,"strike":22.548809604893982,"iv":0.18130028527390016,"gamma":0.2801992922941759,"theta":-0.00768780371740743,"vega":0.02110125773945471,"rho":0.010985479521365756,"breakevenPct":1.7693031200717213},{"delta":0.7,"premium":0.7628730298354071,"strike":22.405317425411482,"iv":0.16983552432369647,"gamma":0.2785624641299268,"theta":-0.006645595188608104,"vega":0.019653494547733547,"rho":0.011900578443272329,"breakevenPct":1.3925184037062925},{"delta":0.75,"premium":0.8202699016284076,"strike":22.261825245928982,"iv":0.1583707633734928,"gamma":0.27692563596567765,"theta":-0.005603386659808775,"vega":0.018205731356012382,"rho":0.012815677365178905,"breakevenPct":1.0157336873408631},{"delta":0.8,"premium":0.8776667734214084,"strike":22.11833306644648,"iv":0.1469060024232891,"gamma":0.27528880780142856,"theta":-0.004561178131009445,"vega":0.016757968164291218,"rho":0.01373077628708548,"breakevenPct":0.638948970975433},{"delta":0.85,"premium":1.0306864084283056,"strike":21.891603683663277,"iv":0.14596877643700512,"gamma":0.25561512184274476,"theta":-0.0036799721921111314,"vega":0.014892261312011486,"rho":0.014560345616591405,"breakevenPct":0.3163680179062624},{"delta":0.9,"premium":1.6334569856478725,"strike":21.273377450617566,"iv":0.19454663043861675,"gamma":0.15110709817038132,"theta":-0.003556023877578741,"vega":0.011060803326734668,"rho":0.01498763610080596,"breakevenPct":0.24872838628199959}],"put":[{"delta":0.15,"premium":0.45,"strike":18.54980103104904,"iv":0.8148405477427798,"gamma":0.04494529590229061,"theta":-0.020537323153210055,"vega":0.0149784794019306,"rho":-0.0031460787207407605,"breakevenPct":20.78861693195169},{"delta":0.2,"premium":0.45194864913850896,"strike":20.155891931080717,"iv":0.5933668110043777,"gamma":0.07592811728108921,"theta":-0.01754822783589498,"vega":0.017885236669632806,"rho":-0.0041016133019774505,"breakevenPct":13.768300735482677},{"delta":0.25,"premium":0.46186674439397024,"strike":20.949339551517618,"iv":0.48546412773694303,"gamma":0.11274337047729713,"theta":-0.015422085739592188,"vega":0.020036094394115557,"rho":-0.005072206103527192,"breakevenPct":10.339287496176599},{"delta":0.3,"premium":0.47178483964943146,"strike":21.742787171954518,"iv":0.3775614444695083,"gamma":0.14955862367350506,"theta":-0.013295943643289395,"vega":0.02218695211859831,"rho":-0.006042798905076934,"breakevenPct":6.910274256870522},{"delta":0.35,"premium":0.5064600445317162,"strike":22.17977168303838,"iv":0.3240526886208804,"gamma":0.17901750229247845,"theta":-0.01198079736467387,"vega":0.023382549395090574,"rho":-0.007021548598805523,"breakevenPct":5.1496208380452515},{"delta":0.4,"premium":0.5530103576160422,"strike":22.44577347209167,"iv":0.29663477226720153,"gamma":0.20494778870516475,"theta":-0.011054657041584136,"vega":0.024119942085021297,"rho":-0.008004210864666978,"breakevenPct":4.189220505577127},{"delta":0.45,"premium":0.5995606707003682,"strike":22.71177526114496,"iv":0.26921685591352273,"gamma":0.23087807511785102,"theta":-0.010128516718494403,"vega":0.024857334774952014,"rho":-0.008986873130528435,"breakevenPct":3.2288201731090047},{"delta":0.5,"premium":0.6461109837846943,"strike":22.977777050198252,"iv":0.24179893955984394,"gamma":0.25680836153053727,"theta":-0.00920237639540467,"vega":0.025594727464882734,"rho":-0.009969535396389888,"breakevenPct":2.2684198406408815},{"delta":0.55,"premium":0.7430295910933384,"strike":23.161790593205804,"iv":0.23274413316326925,"gamma":0.2539632771756985,"theta":-0.008344362561120647,"vega":0.024530863310484458,"rho":-0.010942194667258131,"breakevenPct":1.8872603846281528},{"delta":0.6,"premium":0.844539786735011,"strike":23.338330063886975,"iv":0.2253633132047037,"gamma":0.2484950216627039,"theta":-0.007492559157346292,"vega":0.023302796058908122,"rho":-0.01191394206219701,"breakevenPct":1.558904695177402},{"delta":0.65,"premium":0.9460499823766837,"strike":23.514869534568145,"iv":0.21798249324613814,"gamma":0.24302676614970925,"theta":-0.006640755753571934,"vega":0.02207472880733178,"rho":-0.01288568945713589,"breakevenPct":1.2305490057266504},{"delta":0.7,"premium":1.0475601780183563,"strike":23.691409005249316,"iv":0.2106016732875726,"gamma":0.23755851063671463,"theta":-0.005788952349797577,"vega":0.020846661555755444,"rho":-0.01385743685207477,"breakevenPct":0.9021933162758995},{"delta":0.75,"premium":1.149070373660029,"strike":23.867948475930486,"iv":0.20322085332900702,"gamma":0.23209025512372,"theta":-0.0049371489460232195,"vega":0.0196185943041791,"rho":-0.014829184247013651,"breakevenPct":0.5738376268251482},{"delta":0.8,"premium":1.5438888888888904,"strike":24.311111111111114,"iv":0.23301111111111128,"gamma":0.19667111111111096,"theta":-0.004984444444444448,"vega":0.017984444444444442,"rho":-0.015998664140993473,"breakevenPct":0.36226598589838166},{"delta":0.85,"premium":3.0336879432624118,"strike":25.78368794326241,"iv":0.380399645390071,"gamma":0.09657943262411346,"theta":-0.007362056737588653,"vega":0.01498936170212766,"rho":-0.017963581786481785,"breakevenPct":0.4376367614879712}]}},"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"}}