{"symbol":"HFND","url":"https://intraalpha.com/companies/HFND","capturedAt":"2026-10-22T23:23:14.005Z","state":"ready","quote":{"symbol":"HFND","last_price":23.5112,"prev_close":23.7528,"regular_close":23.5112,"change":-0.2416,"change_pct":-1.0171,"regular_change":-0.2416,"regular_change_pct":-1.0171,"extended_change":0,"extended_change_pct":0,"bid":19.94,"ask":35.25,"bid_size":100,"ask_size":200,"volume":2236,"vwap":23.52919,"open":23.61,"high":23.61,"low":23.48,"close":23.5112,"trade_count":84,"last_trade_at":"2026-10-22T23:00:00.003451173Z","last_quote_at":"2026-10-22T20:04:06.371467812Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:12.673212482-04:00","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":37700000,"net_expense_ratio":0.0107,"portfolio_turnover":2.95,"dividend_yield":0.0179,"inception_date":"2022-10-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:13.337446+00:00"},"optionObservedAt":"2026-10-22T19:54:58.227Z","bars":[{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-15T13:30:00Z","v":150,"vw":23.35},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-15T13:35:00Z","v":150,"vw":23.51},{"c":23.6399,"h":23.6399,"l":23.6399,"n":1,"o":23.6399,"t":"2026-10-15T14:45:00Z","v":380,"vw":23.6399},{"c":23.67,"h":23.672,"l":23.67,"n":6,"o":23.672,"t":"2026-10-15T15:20:00Z","v":1998,"vw":23.670198},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-10-15T15:25:00Z","v":100,"vw":23.68},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-15T16:15:00Z","v":100,"vw":23.63},{"c":23.62,"h":23.62,"l":23.62,"n":3,"o":23.62,"t":"2026-10-15T17:10:00Z","v":275,"vw":23.62},{"c":23.68,"h":23.68,"l":23.68,"n":3,"o":23.68,"t":"2026-10-15T19:45:00Z","v":200,"vw":23.68},{"c":23.651,"h":23.651,"l":23.651,"n":2,"o":23.651,"t":"2026-10-16T14:40:00Z","v":142,"vw":23.651},{"c":23.59,"h":23.615,"l":23.59,"n":5,"o":23.615,"t":"2026-10-16T16:55:00Z","v":212,"vw":23.6025},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-10-16T17:00:00Z","v":101,"vw":23.63},{"c":23.56,"h":23.56,"l":23.56,"n":4,"o":23.56,"t":"2026-10-16T19:40:00Z","v":153,"vw":23.56},{"c":23.55,"h":23.56,"l":23.55,"n":5,"o":23.56,"t":"2026-10-16T19:55:00Z","v":287,"vw":23.555575},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-19T13:55:00Z","v":100,"vw":23.59},{"c":23.655,"h":23.655,"l":23.655,"n":4,"o":23.655,"t":"2026-10-19T14:15:00Z","v":382,"vw":23.655},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-19T16:05:00Z","v":100,"vw":23.66},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-19T17:05:00Z","v":175,"vw":23.6},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-19T17:10:00Z","v":135,"vw":23.62},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-19T17:20:00Z","v":100,"vw":23.61},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-19T19:30:00Z","v":166,"vw":23.6},{"c":23.625,"h":23.625,"l":23.625,"n":2,"o":23.625,"t":"2026-10-19T19:55:00Z","v":209,"vw":23.625},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-19T20:00:00Z","v":225,"vw":23.63},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-20T13:55:00Z","v":100,"vw":23.55},{"c":23.6899,"h":23.6899,"l":23.6899,"n":1,"o":23.6899,"t":"2026-10-20T14:10:00Z","v":248,"vw":23.6899},{"c":23.715,"h":23.7326,"l":23.715,"n":2,"o":23.7326,"t":"2026-10-20T14:35:00Z","v":412,"vw":23.72175},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-20T15:25:00Z","v":100,"vw":23.72},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-20T15:35:00Z","v":100,"vw":23.65},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-20T18:45:00Z","v":250,"vw":23.6},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-20T19:45:00Z","v":163,"vw":23.71},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-21T13:55:00Z","v":100,"vw":23.65},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-21T15:25:00Z","v":303,"vw":23.74},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-21T15:50:00Z","v":100,"vw":23.76},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-21T16:10:00Z","v":200,"vw":23.74},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-21T16:25:00Z","v":100,"vw":23.67},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-21T16:55:00Z","v":300,"vw":23.73},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-21T17:30:00Z","v":183,"vw":23.74},{"c":23.71,"h":23.74,"l":23.71,"n":5,"o":23.73,"t":"2026-10-21T18:00:00Z","v":386,"vw":23.726667},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-21T18:50:00Z","v":100,"vw":23.7},{"c":23.59,"h":23.61,"l":23.59,"n":5,"o":23.61,"t":"2026-10-22T13:35:00Z","v":267,"vw":23.6},{"c":23.555,"h":23.555,"l":23.555,"n":2,"o":23.555,"t":"2026-10-22T13:45:00Z","v":215,"vw":23.555},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-22T13:55:00Z","v":100,"vw":23.5},{"c":23.51,"h":23.51,"l":23.51,"n":5,"o":23.51,"t":"2026-10-22T14:05:00Z","v":235,"vw":23.51},{"c":23.53,"h":23.54,"l":23.53,"n":3,"o":23.54,"t":"2026-10-22T14:20:00Z","v":300,"vw":23.536667},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-22T15:15:00Z","v":100,"vw":23.5},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-22T15:20:00Z","v":100,"vw":23.48},{"c":23.515,"h":23.515,"l":23.515,"n":1,"o":23.515,"t":"2026-10-22T18:05:00Z","v":150,"vw":23.515},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T18:15:00Z","v":200,"vw":23.5}],"history":[{"c":22.4663,"h":22.58,"l":22.3701,"n":62,"o":22.41,"t":"2024-10-21T04:00:00Z","v":9417,"vw":22.527179},{"c":22.6291,"h":22.75,"l":22.2701,"n":100,"o":22.29,"t":"2024-10-22T04:00:00Z","v":46673,"vw":22.635946},{"c":22.42,"h":22.67,"l":22.42,"n":39,"o":22.5001,"t":"2024-10-23T04:00:00Z","v":6146,"vw":22.648285},{"c":22.35,"h":22.48,"l":22.35,"n":30,"o":22.45,"t":"2024-10-24T04:00:00Z","v":1386,"vw":22.453738},{"c":22.4151,"h":22.54,"l":22.2202,"n":23,"o":22.54,"t":"2024-10-25T04:00:00Z","v":3331,"vw":22.334148},{"c":22.5845,"h":22.63,"l":22.53,"n":29,"o":22.53,"t":"2024-10-28T04:00:00Z","v":2779,"vw":22.584955},{"c":22.475,"h":22.67,"l":22.43,"n":29,"o":22.43,"t":"2024-10-29T04:00:00Z","v":1933,"vw":22.562186},{"c":22.34,"h":22.475,"l":22.34,"n":17,"o":22.475,"t":"2024-10-30T04:00:00Z","v":460,"vw":22.475},{"c":22.28,"h":22.47,"l":22.22,"n":32,"o":22.44,"t":"2024-10-31T04:00:00Z","v":1563,"vw":22.411339},{"c":22.245,"h":22.245,"l":22.1,"n":19,"o":22.22,"t":"2024-11-01T04:00:00Z","v":1792,"vw":22.194116},{"c":22.1957,"h":22.5757,"l":22.1301,"n":39,"o":22.54,"t":"2024-11-04T05:00:00Z","v":1647,"vw":22.396807},{"c":22.4796,"h":22.63,"l":22.26,"n":23,"o":22.59,"t":"2024-11-05T05:00:00Z","v":1790,"vw":22.484529},{"c":22.5502,"h":22.67,"l":22.46,"n":14,"o":22.67,"t":"2024-11-06T05:00:00Z","v":836,"vw":22.520086},{"c":22.6491,"h":22.6491,"l":22.6491,"n":11,"o":22.6491,"t":"2024-11-07T05:00:00Z","v":77,"vw":22.6491},{"c":22.57,"h":22.6899,"l":22.57,"n":21,"o":22.6135,"t":"2024-11-08T05:00:00Z","v":607,"vw":22.65608},{"c":22.6952,"h":22.72,"l":22.6446,"n":20,"o":22.7,"t":"2024-11-11T05:00:00Z","v":2239,"vw":22.702048},{"c":22.83,"h":22.84,"l":22.3999,"n":31,"o":22.6,"t":"2024-11-12T05:00:00Z","v":6631,"vw":22.609203},{"c":22.6017,"h":22.81,"l":22.06,"n":62,"o":22.81,"t":"2024-11-13T05:00:00Z","v":9190,"vw":22.556381},{"c":22.4388,"h":22.51,"l":22.39,"n":20,"o":22.51,"t":"2024-11-14T05:00:00Z","v":4683,"vw":22.50434},{"c":22.6281,"h":22.6281,"l":22.44,"n":18,"o":22.4402,"t":"2024-11-15T05:00:00Z","v":4264,"vw":22.51667},{"c":22.5653,"h":22.76,"l":22.371,"n":34,"o":22.716,"t":"2024-11-18T05:00:00Z","v":8931,"vw":22.603022},{"c":22.655,"h":22.655,"l":22.53,"n":28,"o":22.53,"t":"2024-11-19T05:00:00Z","v":646,"vw":22.53},{"c":22.7158,"h":22.7229,"l":22.37,"n":28,"o":22.6095,"t":"2024-11-20T05:00:00Z","v":9840,"vw":22.598749},{"c":22.78,"h":22.81,"l":22.43,"n":60,"o":22.66,"t":"2024-11-21T05:00:00Z","v":13027,"vw":22.675682},{"c":22.79,"h":22.81,"l":22.745,"n":43,"o":22.745,"t":"2024-11-22T05:00:00Z","v":2935,"vw":22.777696},{"c":22.95,"h":23,"l":22.78,"n":88,"o":22.78,"t":"2024-11-25T05:00:00Z","v":12467,"vw":22.920233},{"c":22.825,"h":22.9,"l":22.66,"n":52,"o":22.67,"t":"2024-11-26T05:00:00Z","v":4454,"vw":22.820648},{"c":22.73,"h":22.86,"l":22.63,"n":28,"o":22.86,"t":"2024-11-27T05:00:00Z","v":3675,"vw":22.799355},{"c":22.8302,"h":22.8302,"l":22.77,"n":8,"o":22.8187,"t":"2024-11-29T05:00:00Z","v":277,"vw":22.791266},{"c":22.78,"h":22.9099,"l":22.75,"n":55,"o":22.9099,"t":"2024-12-02T05:00:00Z","v":7072,"vw":22.846228},{"c":22.8543,"h":22.95,"l":22.76,"n":56,"o":22.7959,"t":"2024-12-03T05:00:00Z","v":11133,"vw":22.789068},{"c":22.92,"h":22.99,"l":22.8501,"n":32,"o":22.8514,"t":"2024-12-04T05:00:00Z","v":2345,"vw":22.911766},{"c":22.95,"h":23,"l":22.9,"n":51,"o":22.96,"t":"2024-12-05T05:00:00Z","v":8896,"vw":22.972874},{"c":23.065,"h":23.09,"l":23,"n":40,"o":23,"t":"2024-12-06T05:00:00Z","v":2307,"vw":23.040931},{"c":23.1366,"h":23.1999,"l":23.07,"n":51,"o":23.12,"t":"2024-12-09T05:00:00Z","v":3855,"vw":23.091784},{"c":23.035,"h":23.13,"l":22.98,"n":41,"o":23.13,"t":"2024-12-10T05:00:00Z","v":3137,"vw":23.064237},{"c":23.07,"h":23.1202,"l":23.07,"n":40,"o":23.07,"t":"2024-12-11T05:00:00Z","v":6916,"vw":23.075039},{"c":22.97,"h":23.0567,"l":22.97,"n":60,"o":23.0567,"t":"2024-12-12T05:00:00Z","v":30413,"vw":23.020573},{"c":22.9661,"h":23.02,"l":22.9661,"n":30,"o":22.9747,"t":"2024-12-13T05:00:00Z","v":1823,"vw":23.007724},{"c":23.0432,"h":23.13,"l":22.89,"n":62,"o":23.13,"t":"2024-12-16T05:00:00Z","v":13052,"vw":22.946239},{"c":22.851,"h":22.95,"l":22.85,"n":47,"o":22.88,"t":"2024-12-17T05:00:00Z","v":6328,"vw":22.903356},{"c":22.5253,"h":23.03,"l":22.5253,"n":47,"o":23.03,"t":"2024-12-18T05:00:00Z","v":2486,"vw":22.787166},{"c":22.465,"h":22.54,"l":22.42,"n":30,"o":22.54,"t":"2024-12-19T05:00:00Z","v":2724,"vw":22.462238},{"c":22.5433,"h":22.75,"l":22.42,"n":26,"o":22.42,"t":"2024-12-20T05:00:00Z","v":1129,"vw":22.682393},{"c":22.6145,"h":22.6145,"l":22.41,"n":54,"o":22.43,"t":"2024-12-23T05:00:00Z","v":7065,"vw":22.438006},{"c":21.98,"h":21.98,"l":21.77,"n":25,"o":21.936,"t":"2024-12-24T05:00:00Z","v":688,"vw":21.902913},{"c":21.99,"h":22.7,"l":21.87,"n":125,"o":22.04,"t":"2024-12-26T05:00:00Z","v":7819,"vw":22.075127},{"c":21.9372,"h":22.5,"l":21.91,"n":87,"o":21.98,"t":"2024-12-27T05:00:00Z","v":6246,"vw":22.176261},{"c":21.775,"h":21.87,"l":21.47,"n":56,"o":21.47,"t":"2024-12-30T05:00:00Z","v":10681,"vw":21.66702},{"c":21.7498,"h":22.43,"l":21.7498,"n":60,"o":21.85,"t":"2024-12-31T05:00:00Z","v":8239,"vw":22.152053},{"c":21.76,"h":21.91,"l":21.63,"n":46,"o":21.65,"t":"2025-01-02T05:00:00Z","v":2578,"vw":21.781578},{"c":21.8602,"h":21.97,"l":21.69,"n":32,"o":21.7,"t":"2025-01-03T05:00:00Z","v":1947,"vw":21.772396},{"c":21.8994,"h":22,"l":21.82,"n":46,"o":21.9,"t":"2025-01-06T05:00:00Z","v":10770,"vw":21.900595},{"c":21.7952,"h":21.88,"l":21.7952,"n":26,"o":21.88,"t":"2025-01-07T05:00:00Z","v":800,"vw":21.8694},{"c":21.8238,"h":21.9,"l":21.74,"n":28,"o":21.9,"t":"2025-01-08T05:00:00Z","v":1775,"vw":21.795024},{"c":21.6029,"h":21.68,"l":21.53,"n":32,"o":21.68,"t":"2025-01-10T05:00:00Z","v":1447,"vw":21.655581},{"c":21.38,"h":21.565,"l":21.269,"n":70,"o":21.565,"t":"2025-01-13T05:00:00Z","v":45174,"vw":21.285426},{"c":21.5349,"h":21.62,"l":21.39,"n":31,"o":21.41,"t":"2025-01-14T05:00:00Z","v":4237,"vw":21.419611},{"c":21.875,"h":21.875,"l":21.84,"n":19,"o":21.84,"t":"2025-01-15T05:00:00Z","v":1622,"vw":21.845588},{"c":21.755,"h":21.8475,"l":21.72,"n":37,"o":21.78,"t":"2025-01-16T05:00:00Z","v":5761,"vw":21.754481},{"c":21.9441,"h":22,"l":21.9,"n":52,"o":21.9,"t":"2025-01-17T05:00:00Z","v":4814,"vw":21.982548},{"c":22.28,"h":22.28,"l":21.91,"n":103,"o":21.94,"t":"2025-01-21T05:00:00Z","v":52785,"vw":21.960288},{"c":22.2148,"h":22.44,"l":22.05,"n":62,"o":22.4164,"t":"2025-01-22T05:00:00Z","v":21771,"vw":22.388448},{"c":22.1494,"h":22.16,"l":22.06,"n":72,"o":22.06,"t":"2025-01-23T05:00:00Z","v":19766,"vw":22.096096},{"c":22.214,"h":22.3499,"l":22.1038,"n":37,"o":22.22,"t":"2025-01-24T05:00:00Z","v":3689,"vw":22.2219},{"c":21.9766,"h":22.19,"l":21.85,"n":27,"o":22.01,"t":"2025-01-27T05:00:00Z","v":2354,"vw":22.013384},{"c":22.085,"h":22.0996,"l":22.06,"n":27,"o":22.06,"t":"2025-01-28T05:00:00Z","v":2541,"vw":22.077962},{"c":22.14,"h":22.23,"l":21.9601,"n":31,"o":22.23,"t":"2025-01-29T05:00:00Z","v":2335,"vw":22.160864},{"c":22.3106,"h":22.33,"l":22.2,"n":63,"o":22.2699,"t":"2025-01-30T05:00:00Z","v":5482,"vw":22.227268},{"c":22.188,"h":22.39,"l":22.12,"n":37,"o":22.39,"t":"2025-01-31T05:00:00Z","v":4425,"vw":22.220913},{"c":22.05,"h":22.16,"l":22.04,"n":51,"o":22.04,"t":"2025-02-03T05:00:00Z","v":2675,"vw":22.081741},{"c":22.1751,"h":22.1751,"l":22.11,"n":21,"o":22.11,"t":"2025-02-04T05:00:00Z","v":796,"vw":22.12282},{"c":22.2722,"h":22.295,"l":22.1799,"n":36,"o":22.1799,"t":"2025-02-05T05:00:00Z","v":3146,"vw":22.266395},{"c":22.3066,"h":22.35,"l":22.29,"n":36,"o":22.35,"t":"2025-02-06T05:00:00Z","v":943,"vw":22.314},{"c":22.34,"h":22.34,"l":22.28,"n":54,"o":22.33,"t":"2025-02-07T05:00:00Z","v":20185,"vw":22.309108},{"c":22.4058,"h":22.4798,"l":22.34,"n":69,"o":22.35,"t":"2025-02-10T05:00:00Z","v":8770,"vw":22.405883},{"c":22.376,"h":22.4,"l":22.34,"n":31,"o":22.3731,"t":"2025-02-11T05:00:00Z","v":2519,"vw":22.372793},{"c":22.4041,"h":22.4599,"l":22.27,"n":68,"o":22.3699,"t":"2025-02-12T05:00:00Z","v":46217,"vw":22.300504},{"c":22.4976,"h":22.4976,"l":22.42,"n":18,"o":22.42,"t":"2025-02-13T05:00:00Z","v":6876,"vw":22.42},{"c":22.4949,"h":22.54,"l":22.44,"n":42,"o":22.51,"t":"2025-02-14T05:00:00Z","v":7691,"vw":22.48294},{"c":22.5467,"h":22.57,"l":22.49,"n":26,"o":22.49,"t":"2025-02-18T05:00:00Z","v":118872,"vw":22.569314},{"c":22.5694,"h":22.575,"l":22.51,"n":53,"o":22.525,"t":"2025-02-19T05:00:00Z","v":4535,"vw":22.527479},{"c":22.4981,"h":22.5653,"l":22.44,"n":87,"o":22.46,"t":"2025-02-20T05:00:00Z","v":36466,"vw":22.528213},{"c":22.3,"h":22.5,"l":22.28,"n":54,"o":22.41,"t":"2025-02-21T05:00:00Z","v":4005,"vw":22.330769},{"c":22.185,"h":22.29,"l":22.13,"n":41,"o":22.29,"t":"2025-02-24T05:00:00Z","v":2115,"vw":22.201373},{"c":22.0853,"h":22.09,"l":22.01,"n":20,"o":22.01,"t":"2025-02-25T05:00:00Z","v":793,"vw":22.0504},{"c":22.09,"h":24.52,"l":21.771,"n":313,"o":22.29,"t":"2025-02-26T05:00:00Z","v":27704,"vw":22.240175},{"c":21.9777,"h":22.21,"l":21.9777,"n":43,"o":22.21,"t":"2025-02-27T05:00:00Z","v":3123,"vw":22.143174},{"c":22.0659,"h":22.0659,"l":21.94,"n":51,"o":21.94,"t":"2025-02-28T05:00:00Z","v":3205,"vw":21.951566},{"c":21.88,"h":23.22,"l":21.82,"n":74,"o":22.04,"t":"2025-03-03T05:00:00Z","v":3609,"vw":22.049526},{"c":21.75,"h":21.8799,"l":21.54,"n":74,"o":21.77,"t":"2025-03-04T05:00:00Z","v":5276,"vw":21.777733},{"c":21.9264,"h":21.93,"l":21.72,"n":60,"o":21.72,"t":"2025-03-05T05:00:00Z","v":7591,"vw":21.754119},{"c":21.6703,"h":21.84,"l":21.602,"n":67,"o":21.75,"t":"2025-03-06T05:00:00Z","v":23545,"vw":21.701443},{"c":21.84,"h":22.4,"l":21.7,"n":80,"o":21.7,"t":"2025-03-07T05:00:00Z","v":13002,"vw":21.831089},{"c":21.3866,"h":21.5,"l":21.37,"n":55,"o":21.49,"t":"2025-03-10T04:00:00Z","v":2062,"vw":21.428351},{"c":21.37,"h":21.38,"l":21.2,"n":61,"o":21.355,"t":"2025-03-11T04:00:00Z","v":11294,"vw":21.252717},{"c":21.4239,"h":21.47,"l":21.36,"n":44,"o":21.44,"t":"2025-03-12T04:00:00Z","v":4180,"vw":21.407625},{"c":21.1952,"h":21.28,"l":21.1952,"n":38,"o":21.28,"t":"2025-03-13T04:00:00Z","v":2268,"vw":21.261321},{"c":21.44,"h":21.54,"l":21.39,"n":79,"o":21.39,"t":"2025-03-14T04:00:00Z","v":11497,"vw":21.435547},{"c":21.6306,"h":21.64,"l":21.4,"n":38,"o":21.4,"t":"2025-03-17T04:00:00Z","v":2585,"vw":21.567751},{"c":21.61,"h":21.6172,"l":21.56,"n":36,"o":21.6172,"t":"2025-03-18T04:00:00Z","v":1231,"vw":21.591018},{"c":21.7485,"h":21.7485,"l":21.635,"n":36,"o":21.635,"t":"2025-03-19T04:00:00Z","v":1825,"vw":21.64146},{"c":21.68,"h":21.693,"l":21.67,"n":25,"o":21.67,"t":"2025-03-20T04:00:00Z","v":1401,"vw":21.676327},{"c":21.6007,"h":21.639,"l":21.575,"n":30,"o":21.575,"t":"2025-03-21T04:00:00Z","v":2030,"vw":21.605322},{"c":21.7907,"h":21.7907,"l":21.73,"n":16,"o":21.78,"t":"2025-03-24T04:00:00Z","v":708,"vw":21.768263},{"c":21.71,"h":21.7701,"l":21.7,"n":53,"o":21.72,"t":"2025-03-25T04:00:00Z","v":18021,"vw":21.731334},{"c":21.6613,"h":21.71,"l":21.58,"n":31,"o":21.6911,"t":"2025-03-26T04:00:00Z","v":4922,"vw":21.637425},{"c":21.6657,"h":21.72,"l":21.65,"n":17,"o":21.72,"t":"2025-03-27T04:00:00Z","v":1070,"vw":21.707737},{"c":21.4097,"h":21.43,"l":21.33,"n":46,"o":21.43,"t":"2025-03-28T04:00:00Z","v":6055,"vw":21.384791},{"c":21.38,"h":21.38,"l":21.31,"n":26,"o":21.31,"t":"2025-03-31T04:00:00Z","v":601,"vw":21.333333},{"c":21.4206,"h":21.455,"l":21.335,"n":63,"o":21.34,"t":"2025-04-01T04:00:00Z","v":147097,"vw":21.38399},{"c":21.5174,"h":21.54,"l":21.47,"n":26,"o":21.54,"t":"2025-04-02T04:00:00Z","v":64242,"vw":21.470998},{"c":20.8304,"h":20.929,"l":20.83,"n":57,"o":20.91,"t":"2025-04-03T04:00:00Z","v":1616,"vw":20.865361},{"c":20.1302,"h":20.23,"l":20.1302,"n":67,"o":20.23,"t":"2025-04-04T04:00:00Z","v":2871,"vw":20.157172},{"c":19.8391,"h":20.28,"l":19.34,"n":60,"o":20.17,"t":"2025-04-07T04:00:00Z","v":7569,"vw":20.02364},{"c":19.5647,"h":20.03,"l":19.5,"n":68,"o":20.03,"t":"2025-04-08T04:00:00Z","v":12464,"vw":19.760559},{"c":20.6565,"h":20.85,"l":19.4233,"n":93,"o":19.5969,"t":"2025-04-09T04:00:00Z","v":15575,"vw":20.185521},{"c":20.42,"h":20.44,"l":19.51,"n":112,"o":19.51,"t":"2025-04-10T04:00:00Z","v":7645,"vw":20.280647},{"c":20.5457,"h":20.6,"l":20.4,"n":43,"o":20.4,"t":"2025-04-11T04:00:00Z","v":4345,"vw":20.527023},{"c":20.6889,"h":20.6889,"l":20.58,"n":39,"o":20.675,"t":"2025-04-14T04:00:00Z","v":2688,"vw":20.608807},{"c":20.7049,"h":20.8099,"l":20.63,"n":79,"o":20.747,"t":"2025-04-15T04:00:00Z","v":7423,"vw":20.744271},{"c":20.6035,"h":20.8,"l":20.54,"n":52,"o":20.62,"t":"2025-04-16T04:00:00Z","v":9314,"vw":20.656319},{"c":20.6793,"h":20.77,"l":20.61,"n":46,"o":20.61,"t":"2025-04-17T04:00:00Z","v":1568,"vw":20.681179},{"c":20.5418,"h":20.6071,"l":20.48,"n":48,"o":20.6,"t":"2025-04-21T04:00:00Z","v":3817,"vw":20.551315},{"c":20.67,"h":20.8049,"l":20.6501,"n":50,"o":20.6501,"t":"2025-04-22T04:00:00Z","v":6392,"vw":20.724488},{"c":20.865,"h":20.865,"l":20.865,"n":16,"o":20.865,"t":"2025-04-23T04:00:00Z","v":119,"vw":20.865},{"c":20.9638,"h":20.9638,"l":20.82,"n":21,"o":20.82,"t":"2025-04-24T04:00:00Z","v":1773,"vw":20.841945},{"c":20.985,"h":20.985,"l":20.91,"n":45,"o":20.91,"t":"2025-04-25T04:00:00Z","v":1296,"vw":20.91005},{"c":21.0071,"h":21.08,"l":20.89,"n":50,"o":20.93,"t":"2025-04-28T04:00:00Z","v":3374,"vw":20.966924},{"c":21.0307,"h":21.07,"l":20.92,"n":37,"o":20.92,"t":"2025-04-29T04:00:00Z","v":3172,"vw":21.013826},{"c":21.0293,"h":21.0293,"l":20.9,"n":44,"o":20.91,"t":"2025-04-30T04:00:00Z","v":4026,"vw":20.936676},{"c":20.9932,"h":21.11,"l":20.95,"n":36,"o":20.95,"t":"2025-05-01T04:00:00Z","v":1257,"vw":21.014263},{"c":21.1825,"h":21.21,"l":21.11,"n":55,"o":21.11,"t":"2025-05-02T04:00:00Z","v":3457,"vw":21.144501},{"c":21.22,"h":21.2905,"l":21.13,"n":30,"o":21.15,"t":"2025-05-05T04:00:00Z","v":6431,"vw":21.175801},{"c":21.32,"h":21.32,"l":21.149,"n":143,"o":21.149,"t":"2025-05-06T04:00:00Z","v":13612,"vw":21.274445},{"c":21.1847,"h":21.3,"l":21.1001,"n":36,"o":21.1992,"t":"2025-05-07T04:00:00Z","v":2512,"vw":21.166982},{"c":21.2342,"h":21.34,"l":21.14,"n":38,"o":21.14,"t":"2025-05-08T04:00:00Z","v":1687,"vw":21.270018},{"c":21.2684,"h":21.3199,"l":21.19,"n":56,"o":21.3199,"t":"2025-05-09T04:00:00Z","v":4023,"vw":21.271158},{"c":21.4914,"h":21.55,"l":21.44,"n":53,"o":21.47,"t":"2025-05-12T04:00:00Z","v":4631,"vw":21.484186},{"c":21.5196,"h":21.5196,"l":21.5,"n":45,"o":21.5,"t":"2025-05-13T04:00:00Z","v":2555,"vw":21.509185},{"c":21.47,"h":21.545,"l":21.47,"n":28,"o":21.545,"t":"2025-05-14T04:00:00Z","v":1547,"vw":21.502858},{"c":21.5,"h":21.51,"l":20.71,"n":42,"o":21.46,"t":"2025-05-15T04:00:00Z","v":2477,"vw":21.393896},{"c":21.5593,"h":21.5593,"l":21.53,"n":34,"o":21.54,"t":"2025-05-16T04:00:00Z","v":2090,"vw":21.532646},{"c":21.6004,"h":21.6004,"l":21.55,"n":32,"o":21.57,"t":"2025-05-19T04:00:00Z","v":2230,"vw":21.558664},{"c":21.5977,"h":21.5977,"l":21.5977,"n":26,"o":21.5977,"t":"2025-05-20T04:00:00Z","v":370,"vw":21.5977},{"c":21.485,"h":21.485,"l":21.4715,"n":38,"o":21.4715,"t":"2025-05-21T04:00:00Z","v":431,"vw":21.4715},{"c":21.4662,"h":21.49,"l":21.4662,"n":30,"o":21.48,"t":"2025-05-22T04:00:00Z","v":1355,"vw":21.482835},{"c":21.41,"h":21.48,"l":19.75,"n":88,"o":19.75,"t":"2025-05-23T04:00:00Z","v":9787,"vw":21.387438},{"c":21.625,"h":21.63,"l":21.615,"n":41,"o":21.62,"t":"2025-05-27T04:00:00Z","v":7616,"vw":21.627519},{"c":21.5187,"h":21.53,"l":21.5187,"n":29,"o":21.53,"t":"2025-05-28T04:00:00Z","v":355,"vw":21.53},{"c":21.5663,"h":21.62,"l":21.5663,"n":16,"o":21.6,"t":"2025-05-29T04:00:00Z","v":573,"vw":21.61},{"c":21.5175,"h":21.56,"l":21.5,"n":31,"o":21.54,"t":"2025-05-30T04:00:00Z","v":19395,"vw":21.543808},{"c":21.6,"h":21.62,"l":21.57,"n":37,"o":21.57,"t":"2025-06-02T04:00:00Z","v":51447,"vw":21.583691},{"c":21.6551,"h":21.71,"l":21.5712,"n":24,"o":21.604,"t":"2025-06-03T04:00:00Z","v":1326,"vw":21.635791},{"c":21.67,"h":21.75,"l":21.64,"n":50,"o":21.64,"t":"2025-06-04T04:00:00Z","v":3486,"vw":21.672172},{"c":21.7029,"h":21.79,"l":21.66,"n":46,"o":21.723,"t":"2025-06-05T04:00:00Z","v":5481,"vw":21.716064},{"c":21.7468,"h":21.83,"l":21.7468,"n":35,"o":21.83,"t":"2025-06-06T04:00:00Z","v":427,"vw":21.83},{"c":21.88,"h":21.88,"l":21.79,"n":31,"o":21.8,"t":"2025-06-09T04:00:00Z","v":2677,"vw":21.808325},{"c":21.8759,"h":21.8759,"l":21.8,"n":35,"o":21.8,"t":"2025-06-10T04:00:00Z","v":735,"vw":21.808153},{"c":21.9112,"h":21.93,"l":21.9,"n":28,"o":21.9,"t":"2025-06-11T04:00:00Z","v":1358,"vw":21.915164},{"c":21.8861,"h":21.92,"l":21.8558,"n":26,"o":21.92,"t":"2025-06-12T04:00:00Z","v":728,"vw":21.896989},{"c":21.6954,"h":21.6954,"l":21.6954,"n":24,"o":21.6954,"t":"2025-06-13T04:00:00Z","v":295,"vw":21.6954},{"c":21.8236,"h":21.8236,"l":21.8236,"n":31,"o":21.8236,"t":"2025-06-16T04:00:00Z","v":234,"vw":21.8236},{"c":21.7176,"h":21.74,"l":21.7176,"n":23,"o":21.74,"t":"2025-06-17T04:00:00Z","v":538,"vw":21.74},{"c":21.7351,"h":21.7832,"l":21.7,"n":72,"o":21.7764,"t":"2025-06-18T04:00:00Z","v":5284,"vw":21.741771},{"c":21.7,"h":21.7463,"l":21.7,"n":35,"o":21.71,"t":"2025-06-20T04:00:00Z","v":28176,"vw":21.71032},{"c":21.7834,"h":21.82,"l":21.61,"n":32,"o":21.735,"t":"2025-06-23T04:00:00Z","v":2616,"vw":21.726316},{"c":21.9357,"h":21.9406,"l":21.87,"n":44,"o":21.87,"t":"2025-06-24T04:00:00Z","v":2333,"vw":21.907593},{"c":21.985,"h":22.01,"l":21.94,"n":33,"o":22.01,"t":"2025-06-25T04:00:00Z","v":11061,"vw":21.993706},{"c":22.0959,"h":22.0959,"l":22.051,"n":29,"o":22.0606,"t":"2025-06-26T04:00:00Z","v":886,"vw":22.057857},{"c":22.0942,"h":22.1104,"l":22.08,"n":32,"o":22.08,"t":"2025-06-27T04:00:00Z","v":1341,"vw":22.09981},{"c":22.1973,"h":22.1973,"l":22.09,"n":48,"o":22.1,"t":"2025-06-30T04:00:00Z","v":3575,"vw":22.147425},{"c":22.2218,"h":22.2699,"l":22.2,"n":39,"o":22.23,"t":"2025-07-01T04:00:00Z","v":6266,"vw":22.23196},{"c":22.21,"h":22.2899,"l":22.2001,"n":37,"o":22.22,"t":"2025-07-02T04:00:00Z","v":2084,"vw":22.223948},{"c":22.335,"h":22.38,"l":22.251,"n":35,"o":22.251,"t":"2025-07-03T04:00:00Z","v":3836,"vw":22.279604},{"c":22.2431,"h":22.35,"l":22.16,"n":53,"o":22.31,"t":"2025-07-07T04:00:00Z","v":4439,"vw":22.285415},{"c":22.2264,"h":22.29,"l":22.1702,"n":46,"o":22.25,"t":"2025-07-08T04:00:00Z","v":3714,"vw":22.205947},{"c":22.2923,"h":22.309,"l":22.17,"n":38,"o":22.2328,"t":"2025-07-09T04:00:00Z","v":4985,"vw":22.244956},{"c":22.3332,"h":22.34,"l":22.3332,"n":57,"o":22.34,"t":"2025-07-10T04:00:00Z","v":2277,"vw":22.34},{"c":22.2466,"h":22.265,"l":22.2466,"n":16,"o":22.25,"t":"2025-07-11T04:00:00Z","v":2653,"vw":22.262256},{"c":22.2928,"h":22.33,"l":22.22,"n":50,"o":22.24,"t":"2025-07-14T04:00:00Z","v":11776,"vw":22.314998},{"c":22.2427,"h":22.33,"l":22.2427,"n":31,"o":22.3237,"t":"2025-07-15T04:00:00Z","v":1257,"vw":22.307508},{"c":22.345,"h":22.345,"l":22.1811,"n":33,"o":22.3,"t":"2025-07-16T04:00:00Z","v":14245,"vw":22.300923},{"c":22.385,"h":22.4201,"l":22.37,"n":39,"o":22.37,"t":"2025-07-17T04:00:00Z","v":1962,"vw":22.407548},{"c":22.375,"h":22.4699,"l":22.375,"n":37,"o":22.405,"t":"2025-07-18T04:00:00Z","v":3515,"vw":22.427471},{"c":22.4635,"h":22.51,"l":22.4,"n":118,"o":22.4,"t":"2025-07-21T04:00:00Z","v":10771,"vw":22.449717},{"c":22.4774,"h":22.53,"l":22.425,"n":53,"o":22.53,"t":"2025-07-22T04:00:00Z","v":6418,"vw":22.465395},{"c":22.635,"h":22.635,"l":22.48,"n":83,"o":22.48,"t":"2025-07-23T04:00:00Z","v":7844,"vw":22.553387},{"c":22.57,"h":22.619,"l":22.54,"n":44,"o":22.6,"t":"2025-07-24T04:00:00Z","v":5019,"vw":22.604678},{"c":22.535,"h":22.56,"l":22.4703,"n":37,"o":22.53,"t":"2025-07-25T04:00:00Z","v":4323,"vw":22.513122},{"c":22.49,"h":22.54,"l":22.44,"n":60,"o":22.54,"t":"2025-07-28T04:00:00Z","v":6452,"vw":22.492509},{"c":22.4577,"h":22.469,"l":22.41,"n":62,"o":22.45,"t":"2025-07-29T04:00:00Z","v":4252,"vw":22.429337},{"c":22.46,"h":23.06,"l":22.4031,"n":72,"o":22.47,"t":"2025-07-30T04:00:00Z","v":5484,"vw":22.449743},{"c":22.395,"h":22.46,"l":22.39,"n":65,"o":22.4,"t":"2025-07-31T04:00:00Z","v":4180,"vw":22.415544},{"c":22.215,"h":22.25,"l":22.18,"n":58,"o":22.2208,"t":"2025-08-01T04:00:00Z","v":4298,"vw":22.233081},{"c":22.3874,"h":22.95,"l":22.35,"n":46,"o":22.375,"t":"2025-08-04T04:00:00Z","v":23596,"vw":22.364713},{"c":22.3754,"h":22.39,"l":22.32,"n":38,"o":22.39,"t":"2025-08-05T04:00:00Z","v":3401,"vw":22.334785},{"c":22.455,"h":22.455,"l":22.28,"n":36,"o":22.38,"t":"2025-08-06T04:00:00Z","v":1362,"vw":22.384375},{"c":22.4953,"h":22.53,"l":22.44,"n":74,"o":22.53,"t":"2025-08-07T04:00:00Z","v":3992,"vw":22.475332},{"c":22.5656,"h":22.58,"l":22.51,"n":89,"o":22.54,"t":"2025-08-08T04:00:00Z","v":7079,"vw":22.556029},{"c":22.5245,"h":22.58,"l":22.36,"n":28,"o":22.58,"t":"2025-08-11T04:00:00Z","v":6659,"vw":22.52736},{"c":22.67,"h":22.695,"l":22.51,"n":41,"o":22.51,"t":"2025-08-12T04:00:00Z","v":4097,"vw":22.609046},{"c":22.8519,"h":22.86,"l":22.71,"n":27,"o":22.79,"t":"2025-08-13T04:00:00Z","v":2604,"vw":22.822273},{"c":22.7698,"h":22.7698,"l":22.65,"n":49,"o":22.76,"t":"2025-08-14T04:00:00Z","v":3855,"vw":22.703974},{"c":22.78,"h":22.9,"l":22.695,"n":44,"o":22.785,"t":"2025-08-15T04:00:00Z","v":20275,"vw":22.807082},{"c":22.723,"h":22.77,"l":22.68,"n":43,"o":22.76,"t":"2025-08-18T04:00:00Z","v":3715,"vw":22.745426},{"c":22.6915,"h":22.809,"l":22.57,"n":31,"o":22.71,"t":"2025-08-19T04:00:00Z","v":1323,"vw":22.693992},{"c":22.6877,"h":22.6877,"l":22.5606,"n":51,"o":22.59,"t":"2025-08-20T04:00:00Z","v":3172,"vw":22.625899},{"c":22.6349,"h":22.68,"l":22.54,"n":60,"o":22.665,"t":"2025-08-21T04:00:00Z","v":4849,"vw":22.62096},{"c":22.9717,"h":22.9717,"l":22.85,"n":50,"o":22.88,"t":"2025-08-22T04:00:00Z","v":4984,"vw":22.939213},{"c":22.8596,"h":23,"l":22.74,"n":47,"o":23,"t":"2025-08-25T04:00:00Z","v":3885,"vw":22.855192},{"c":22.8981,"h":22.8981,"l":22.76,"n":54,"o":22.85,"t":"2025-08-26T04:00:00Z","v":5725,"vw":22.800867},{"c":22.8906,"h":22.95,"l":22.82,"n":79,"o":22.95,"t":"2025-08-27T04:00:00Z","v":6153,"vw":22.881708},{"c":22.9687,"h":22.97,"l":22.88,"n":51,"o":22.9,"t":"2025-08-28T04:00:00Z","v":3419,"vw":22.924514},{"c":22.8974,"h":22.8974,"l":22.81,"n":45,"o":22.8274,"t":"2025-08-29T04:00:00Z","v":3841,"vw":22.83661},{"c":22.9932,"h":23.01,"l":22.6421,"n":131,"o":22.9,"t":"2025-09-02T04:00:00Z","v":18391,"vw":22.859779},{"c":22.895,"h":22.99,"l":22.8,"n":67,"o":22.99,"t":"2025-09-03T04:00:00Z","v":119647,"vw":22.802297},{"c":22.9698,"h":23,"l":22.85,"n":56,"o":22.85,"t":"2025-09-04T04:00:00Z","v":41655,"vw":22.92266},{"c":22.9702,"h":23.75,"l":22.9286,"n":73,"o":23.18,"t":"2025-09-05T04:00:00Z","v":13593,"vw":23.105426},{"c":23.0702,"h":23.15,"l":23.02,"n":43,"o":23.02,"t":"2025-09-08T04:00:00Z","v":1337,"vw":23.089058},{"c":23.075,"h":23.0995,"l":23.07,"n":42,"o":23.0995,"t":"2025-09-09T04:00:00Z","v":2116,"vw":23.0908},{"c":23.04,"h":23.19,"l":23.04,"n":47,"o":23.1702,"t":"2025-09-10T04:00:00Z","v":11156,"vw":23.113782},{"c":23.3431,"h":23.57,"l":23.16,"n":54,"o":23.16,"t":"2025-09-11T04:00:00Z","v":2203,"vw":23.36332},{"c":23.3096,"h":23.4,"l":23.3096,"n":56,"o":23.33,"t":"2025-09-12T04:00:00Z","v":3220,"vw":23.357674},{"c":23.45,"h":23.48,"l":23.36,"n":94,"o":23.36,"t":"2025-09-15T04:00:00Z","v":139682,"vw":23.411399},{"c":23.4809,"h":23.4809,"l":23.44,"n":99,"o":23.44,"t":"2025-09-16T04:00:00Z","v":4890,"vw":23.476637},{"c":23.47,"h":23.54,"l":23.3624,"n":98,"o":23.528,"t":"2025-09-17T04:00:00Z","v":9064,"vw":23.449223},{"c":23.5054,"h":23.57,"l":23.43,"n":76,"o":23.4788,"t":"2025-09-18T04:00:00Z","v":12348,"vw":23.547347},{"c":23.5318,"h":23.57,"l":23.4,"n":71,"o":23.4905,"t":"2025-09-19T04:00:00Z","v":6686,"vw":23.506412},{"c":23.625,"h":23.625,"l":23.4734,"n":61,"o":23.5363,"t":"2025-09-22T04:00:00Z","v":3060,"vw":23.550976},{"c":23.5417,"h":23.62,"l":23.53,"n":66,"o":23.62,"t":"2025-09-23T04:00:00Z","v":18123,"vw":23.582424},{"c":23.5401,"h":24.24,"l":23.49,"n":59,"o":23.58,"t":"2025-09-24T04:00:00Z","v":3772,"vw":23.599791},{"c":23.435,"h":23.48,"l":23.351,"n":67,"o":23.43,"t":"2025-09-25T04:00:00Z","v":18048,"vw":23.471115},{"c":23.46,"h":23.47,"l":23.3834,"n":48,"o":23.39,"t":"2025-09-26T04:00:00Z","v":3467,"vw":23.442184},{"c":23.5706,"h":23.5853,"l":23.5121,"n":46,"o":23.5121,"t":"2025-09-29T04:00:00Z","v":1516,"vw":23.549436},{"c":23.6091,"h":24.21,"l":23.42,"n":90,"o":23.42,"t":"2025-09-30T04:00:00Z","v":6781,"vw":23.57275},{"c":23.6504,"h":23.6775,"l":23.6,"n":37,"o":23.6,"t":"2025-10-01T04:00:00Z","v":677,"vw":23.660316},{"c":23.6955,"h":23.7534,"l":23.667,"n":42,"o":23.667,"t":"2025-10-02T04:00:00Z","v":3119,"vw":23.709451},{"c":23.7585,"h":23.78,"l":23.69,"n":40,"o":23.71,"t":"2025-10-03T04:00:00Z","v":996,"vw":23.742346},{"c":23.8806,"h":23.89,"l":23.7,"n":88,"o":23.7,"t":"2025-10-06T04:00:00Z","v":6509,"vw":23.826047},{"c":23.775,"h":23.82,"l":23.721,"n":38,"o":23.82,"t":"2025-10-07T04:00:00Z","v":966,"vw":23.745643},{"c":23.91,"h":23.91,"l":23.76,"n":102,"o":23.84,"t":"2025-10-08T04:00:00Z","v":55455,"vw":23.840671},{"c":23.85,"h":23.85,"l":23.58,"n":52,"o":23.73,"t":"2025-10-09T04:00:00Z","v":21192,"vw":23.635966},{"c":23.4281,"h":23.7567,"l":23.2101,"n":68,"o":23.6252,"t":"2025-10-10T04:00:00Z","v":15303,"vw":23.317464},{"c":23.515,"h":23.569,"l":22.88,"n":58,"o":23.51,"t":"2025-10-13T04:00:00Z","v":3234,"vw":23.435762},{"c":23.5783,"h":23.63,"l":23.46,"n":45,"o":23.46,"t":"2025-10-14T04:00:00Z","v":1617,"vw":23.506813},{"c":23.7484,"h":23.81,"l":23.66,"n":36,"o":23.81,"t":"2025-10-15T04:00:00Z","v":1310,"vw":23.731418},{"c":23.719,"h":23.8295,"l":23.65,"n":51,"o":23.66,"t":"2025-10-16T04:00:00Z","v":1699,"vw":23.702618},{"c":23.71,"h":23.73,"l":23.59,"n":61,"o":23.73,"t":"2025-10-17T04:00:00Z","v":5833,"vw":23.68359},{"c":23.8853,"h":23.96,"l":23.84,"n":81,"o":23.84,"t":"2025-10-20T04:00:00Z","v":11410,"vw":23.873286},{"c":23.7815,"h":23.83,"l":23.7368,"n":65,"o":23.77,"t":"2025-10-21T04:00:00Z","v":10058,"vw":23.78065},{"c":23.71,"h":23.79,"l":23.57,"n":89,"o":23.79,"t":"2025-10-22T04:00:00Z","v":7587,"vw":23.62825},{"c":23.9309,"h":23.9309,"l":23.73,"n":40,"o":23.73,"t":"2025-10-23T04:00:00Z","v":930,"vw":23.764608},{"c":24.0616,"h":24.0616,"l":23.91,"n":43,"o":23.94,"t":"2025-10-24T04:00:00Z","v":2837,"vw":23.948},{"c":24.125,"h":24.179,"l":23.98,"n":85,"o":23.99,"t":"2025-10-27T04:00:00Z","v":9727,"vw":24.012115},{"c":24.1,"h":24.1,"l":23.87,"n":62,"o":23.87,"t":"2025-10-28T04:00:00Z","v":5505,"vw":23.968868},{"c":24.0475,"h":24.209,"l":24.03,"n":64,"o":24.04,"t":"2025-10-29T04:00:00Z","v":8813,"vw":24.153562},{"c":23.9159,"h":24.01,"l":23.64,"n":80,"o":23.98,"t":"2025-10-30T04:00:00Z","v":11128,"vw":23.910025},{"c":24.0592,"h":24.0592,"l":23.85,"n":66,"o":23.92,"t":"2025-10-31T04:00:00Z","v":5862,"vw":23.878285},{"c":24.0351,"h":24.2,"l":23.87,"n":100,"o":23.9528,"t":"2025-11-03T05:00:00Z","v":20737,"vw":23.96405},{"c":24,"h":24,"l":23.7,"n":72,"o":23.77,"t":"2025-11-04T05:00:00Z","v":16538,"vw":23.866532},{"c":23.9047,"h":23.919,"l":23.81,"n":45,"o":23.82,"t":"2025-11-05T05:00:00Z","v":2950,"vw":23.825133},{"c":23.99,"h":24.215,"l":23.73,"n":111,"o":24.05,"t":"2025-11-06T05:00:00Z","v":9883,"vw":23.881908},{"c":23.78,"h":24,"l":23.6,"n":77,"o":23.9,"t":"2025-11-07T05:00:00Z","v":5082,"vw":23.716957},{"c":24.0799,"h":24.08,"l":23.86,"n":121,"o":24.05,"t":"2025-11-10T05:00:00Z","v":62072,"vw":24.001162},{"c":24.0727,"h":24.08,"l":23.95,"n":65,"o":24.04,"t":"2025-11-11T05:00:00Z","v":6093,"vw":23.988063},{"c":24.0272,"h":24.08,"l":24.02,"n":50,"o":24.03,"t":"2025-11-12T05:00:00Z","v":2649,"vw":24.037664},{"c":23.81,"h":24.03,"l":23.78,"n":78,"o":24.03,"t":"2025-11-13T05:00:00Z","v":3874,"vw":23.90893},{"c":23.79,"h":23.8304,"l":23.7335,"n":81,"o":23.7335,"t":"2025-11-14T05:00:00Z","v":6718,"vw":23.7913},{"c":23.6317,"h":23.79,"l":23.54,"n":208,"o":23.79,"t":"2025-11-17T05:00:00Z","v":39197,"vw":23.660034},{"c":23.5,"h":23.69,"l":23.5,"n":419,"o":23.53,"t":"2025-11-18T05:00:00Z","v":88974,"vw":23.625061},{"c":23.5755,"h":23.63,"l":23.521,"n":106,"o":23.63,"t":"2025-11-19T05:00:00Z","v":10997,"vw":23.577576},{"c":23.4,"h":23.69,"l":23.4,"n":112,"o":23.69,"t":"2025-11-20T05:00:00Z","v":13761,"vw":23.596308},{"c":23.5321,"h":23.59,"l":23.51,"n":61,"o":23.53,"t":"2025-11-21T05:00:00Z","v":2317,"vw":23.560048},{"c":23.5423,"h":23.64,"l":23.45,"n":106,"o":23.5,"t":"2025-11-24T05:00:00Z","v":10879,"vw":23.580831},{"c":23.6539,"h":23.71,"l":23.513,"n":77,"o":23.513,"t":"2025-11-25T05:00:00Z","v":5009,"vw":23.605791},{"c":23.763,"h":23.82,"l":23.69,"n":123,"o":23.77,"t":"2025-11-26T05:00:00Z","v":9796,"vw":23.779553},{"c":23.805,"h":23.9,"l":23.78,"n":66,"o":23.9,"t":"2025-11-28T05:00:00Z","v":8316,"vw":23.816886},{"c":23.7363,"h":23.79,"l":23.73,"n":107,"o":23.7335,"t":"2025-12-01T05:00:00Z","v":5809,"vw":23.768303},{"c":23.7225,"h":23.74,"l":23.66,"n":79,"o":23.707,"t":"2025-12-02T05:00:00Z","v":5349,"vw":23.696179},{"c":23.82,"h":23.858,"l":23.73,"n":156,"o":23.73,"t":"2025-12-03T05:00:00Z","v":30300,"vw":23.825415},{"c":23.84,"h":23.84,"l":23.76,"n":75,"o":23.81,"t":"2025-12-04T05:00:00Z","v":2763,"vw":23.800258},{"c":23.8211,"h":23.9,"l":23.8,"n":96,"o":23.885,"t":"2025-12-05T05:00:00Z","v":6262,"vw":23.85565},{"c":23.77,"h":23.95,"l":23.71,"n":80,"o":23.92,"t":"2025-12-08T05:00:00Z","v":10792,"vw":23.841049},{"c":23.85,"h":24.3367,"l":23.73,"n":64,"o":23.9,"t":"2025-12-09T05:00:00Z","v":8218,"vw":23.849144},{"c":24.18,"h":24.19,"l":23.75,"n":58,"o":23.79,"t":"2025-12-10T05:00:00Z","v":2186,"vw":23.861578},{"c":23.99,"h":24.1,"l":23.81,"n":94,"o":23.83,"t":"2025-12-11T05:00:00Z","v":8164,"vw":23.844588},{"c":23.64,"h":23.81,"l":23.64,"n":89,"o":23.81,"t":"2025-12-12T05:00:00Z","v":6698,"vw":23.761986},{"c":23.68,"h":23.7283,"l":23.61,"n":117,"o":23.725,"t":"2025-12-15T05:00:00Z","v":20954,"vw":23.641235},{"c":23.53,"h":23.62,"l":23.53,"n":74,"o":23.62,"t":"2025-12-16T05:00:00Z","v":3202,"vw":23.549411},{"c":23.474,"h":23.61,"l":23.46,"n":118,"o":23.57,"t":"2025-12-17T05:00:00Z","v":17809,"vw":23.514915},{"c":23.5217,"h":23.64,"l":23.5,"n":95,"o":23.64,"t":"2025-12-18T05:00:00Z","v":41315,"vw":23.525189},{"c":23.6796,"h":23.72,"l":23.6,"n":87,"o":23.6174,"t":"2025-12-19T05:00:00Z","v":18122,"vw":23.626846},{"c":23.68,"h":23.73,"l":23.63,"n":113,"o":23.63,"t":"2025-12-22T05:00:00Z","v":21111,"vw":23.648651},{"c":23.77,"h":23.77,"l":23.61,"n":76,"o":23.61,"t":"2025-12-23T05:00:00Z","v":17521,"vw":23.692903},{"c":22.64,"h":22.68,"l":22.59,"n":63,"o":22.68,"t":"2025-12-24T05:00:00Z","v":29375,"vw":22.632116},{"c":22.9234,"h":23.385,"l":22.64,"n":258,"o":22.715,"t":"2025-12-26T05:00:00Z","v":31671,"vw":22.715014},{"c":22.56,"h":22.87,"l":22.33,"n":179,"o":22.73,"t":"2025-12-29T05:00:00Z","v":19373,"vw":22.59654},{"c":22.55,"h":22.7799,"l":22.54,"n":129,"o":22.6,"t":"2025-12-30T05:00:00Z","v":17499,"vw":22.599236},{"c":22.55,"h":22.59,"l":22.487,"n":106,"o":22.487,"t":"2025-12-31T05:00:00Z","v":8001,"vw":22.545197},{"c":22.5398,"h":22.684,"l":22.44,"n":100,"o":22.65,"t":"2026-01-02T05:00:00Z","v":9171,"vw":22.599335},{"c":22.94,"h":22.97,"l":22.82,"n":112,"o":22.83,"t":"2026-01-05T05:00:00Z","v":5603,"vw":22.902887},{"c":23.015,"h":23.07,"l":22.99,"n":96,"o":23.07,"t":"2026-01-06T05:00:00Z","v":3271,"vw":23.040821},{"c":22.964,"h":23,"l":22.9,"n":85,"o":22.97,"t":"2026-01-07T05:00:00Z","v":3351,"vw":22.973764},{"c":22.94,"h":22.95,"l":22.8609,"n":91,"o":22.95,"t":"2026-01-08T05:00:00Z","v":8422,"vw":22.912773},{"c":23.05,"h":23.1167,"l":22.57,"n":67,"o":23.05,"t":"2026-01-09T05:00:00Z","v":2550,"vw":22.992044},{"c":23.205,"h":23.205,"l":23.07,"n":96,"o":23.18,"t":"2026-01-12T05:00:00Z","v":8044,"vw":23.136461},{"c":23.1307,"h":23.16,"l":23.1307,"n":53,"o":23.16,"t":"2026-01-13T05:00:00Z","v":2465,"vw":23.150514},{"c":23.2719,"h":23.29,"l":23.1184,"n":78,"o":23.16,"t":"2026-01-14T05:00:00Z","v":7705,"vw":23.181344},{"c":23.1975,"h":23.26,"l":23.19,"n":103,"o":23.22,"t":"2026-01-15T05:00:00Z","v":8468,"vw":23.233559},{"c":23.1547,"h":23.22,"l":23.12,"n":83,"o":23.17,"t":"2026-01-16T05:00:00Z","v":2508,"vw":23.153996},{"c":23.08,"h":23.19,"l":23,"n":111,"o":23.105,"t":"2026-01-20T05:00:00Z","v":120461,"vw":23.134199},{"c":23.33,"h":23.53,"l":23.21,"n":128,"o":23.28,"t":"2026-01-21T05:00:00Z","v":138620,"vw":23.232139},{"c":23.4195,"h":23.54,"l":23.4195,"n":133,"o":23.44,"t":"2026-01-22T05:00:00Z","v":14293,"vw":23.477569},{"c":23.41,"h":23.41,"l":23.25,"n":99,"o":23.25,"t":"2026-01-23T05:00:00Z","v":7787,"vw":23.354752},{"c":23.56,"h":23.59,"l":23.43,"n":77,"o":23.43,"t":"2026-01-26T05:00:00Z","v":5902,"vw":23.566795},{"c":23.56,"h":23.65,"l":23.56,"n":91,"o":23.58,"t":"2026-01-27T05:00:00Z","v":9563,"vw":23.598601},{"c":23.71,"h":23.7699,"l":23.63,"n":60,"o":23.7699,"t":"2026-01-28T05:00:00Z","v":1595,"vw":23.698183},{"c":23.676,"h":23.85,"l":23.57,"n":109,"o":23.8098,"t":"2026-01-29T05:00:00Z","v":25060,"vw":23.758296},{"c":23.4383,"h":23.61,"l":23.36,"n":115,"o":23.57,"t":"2026-01-30T05:00:00Z","v":5296,"vw":23.46737},{"c":23.41,"h":23.4623,"l":23.23,"n":89,"o":23.23,"t":"2026-02-02T05:00:00Z","v":15169,"vw":23.425016},{"c":23.55,"h":23.5799,"l":23.36,"n":105,"o":23.5485,"t":"2026-02-03T05:00:00Z","v":19081,"vw":23.535906},{"c":23.4,"h":23.5963,"l":23.361,"n":130,"o":23.5963,"t":"2026-02-04T05:00:00Z","v":9387,"vw":23.478462},{"c":23.23,"h":23.3999,"l":23.23,"n":78,"o":23.24,"t":"2026-02-05T05:00:00Z","v":13616,"vw":23.253527},{"c":23.67,"h":23.67,"l":23.56,"n":59,"o":23.5708,"t":"2026-02-06T05:00:00Z","v":3101,"vw":23.587937},{"c":23.77,"h":23.7897,"l":23.62,"n":93,"o":23.62,"t":"2026-02-09T05:00:00Z","v":5072,"vw":23.753004},{"c":23.7427,"h":23.85,"l":23.7206,"n":72,"o":23.81,"t":"2026-02-10T05:00:00Z","v":4816,"vw":23.805791},{"c":23.9,"h":24.11,"l":23.76,"n":107,"o":23.85,"t":"2026-02-11T05:00:00Z","v":17695,"vw":23.845581},{"c":23.64,"h":23.93,"l":23.64,"n":91,"o":23.89,"t":"2026-02-12T05:00:00Z","v":4200,"vw":23.709562},{"c":23.79,"h":23.79,"l":23.59,"n":53,"o":23.59,"t":"2026-02-13T05:00:00Z","v":5142,"vw":23.722352},{"c":23.68,"h":23.68,"l":23.48,"n":155,"o":23.65,"t":"2026-02-17T05:00:00Z","v":15401,"vw":23.589321},{"c":23.83,"h":23.87,"l":23.7689,"n":94,"o":23.81,"t":"2026-02-18T05:00:00Z","v":6338,"vw":23.817542},{"c":23.785,"h":23.81,"l":23.61,"n":388,"o":23.78,"t":"2026-02-19T05:00:00Z","v":67684,"vw":23.731993},{"c":23.955,"h":23.96,"l":23.67,"n":127,"o":23.67,"t":"2026-02-20T05:00:00Z","v":22161,"vw":23.803548},{"c":23.7251,"h":23.82,"l":23.67,"n":110,"o":23.82,"t":"2026-02-23T05:00:00Z","v":6707,"vw":23.742861},{"c":23.79,"h":23.9,"l":23.72,"n":124,"o":23.88,"t":"2026-02-24T05:00:00Z","v":8390,"vw":23.848263},{"c":24.0375,"h":24.11,"l":23.98,"n":109,"o":24.09,"t":"2026-02-25T05:00:00Z","v":11349,"vw":24.039651},{"c":24.0003,"h":24.1,"l":23.86,"n":102,"o":24.1,"t":"2026-02-26T05:00:00Z","v":4569,"vw":23.948086},{"c":23.8949,"h":23.93,"l":23.85,"n":86,"o":23.919,"t":"2026-02-27T05:00:00Z","v":2859,"vw":23.881683},{"c":23.8549,"h":23.92,"l":23.7699,"n":95,"o":23.7812,"t":"2026-03-02T05:00:00Z","v":8298,"vw":23.840958},{"c":23.436,"h":23.54,"l":23.2575,"n":94,"o":23.43,"t":"2026-03-03T05:00:00Z","v":2038,"vw":23.411568},{"c":23.675,"h":23.69,"l":23.49,"n":80,"o":23.65,"t":"2026-03-04T05:00:00Z","v":2901,"vw":23.6014},{"c":23.4464,"h":23.56,"l":23.35,"n":137,"o":23.56,"t":"2026-03-05T05:00:00Z","v":6535,"vw":23.382314},{"c":23.67,"h":23.67,"l":23.4,"n":80,"o":23.4,"t":"2026-03-06T05:00:00Z","v":3967,"vw":23.590817},{"c":23.7065,"h":23.7065,"l":23.4,"n":76,"o":23.4,"t":"2026-03-09T04:00:00Z","v":4844,"vw":23.486786},{"c":23.77,"h":23.83,"l":23.68,"n":54,"o":23.68,"t":"2026-03-10T04:00:00Z","v":1308,"vw":23.76164},{"c":23.72,"h":23.76,"l":23.66,"n":97,"o":23.74,"t":"2026-03-11T04:00:00Z","v":8565,"vw":23.72506},{"c":23.455,"h":23.51,"l":23.3855,"n":102,"o":23.4307,"t":"2026-03-12T04:00:00Z","v":4867,"vw":23.451441},{"c":23.31,"h":23.44,"l":23.2831,"n":82,"o":23.434,"t":"2026-03-13T04:00:00Z","v":3771,"vw":23.351892},{"c":23.5,"h":23.5,"l":23.39,"n":85,"o":23.4957,"t":"2026-03-16T04:00:00Z","v":5063,"vw":23.46575},{"c":23.6,"h":23.6,"l":23.47,"n":61,"o":23.5372,"t":"2026-03-17T04:00:00Z","v":2218,"vw":23.52981},{"c":23.4,"h":23.49,"l":23.4,"n":74,"o":23.45,"t":"2026-03-18T04:00:00Z","v":106016,"vw":23.449942},{"c":23.2206,"h":23.24,"l":23.1,"n":114,"o":23.17,"t":"2026-03-19T04:00:00Z","v":6298,"vw":23.127942},{"c":22.85,"h":23.22,"l":22.85,"n":107,"o":23.1,"t":"2026-03-20T04:00:00Z","v":5900,"vw":22.996382},{"c":23.18,"h":23.24,"l":23.08,"n":69,"o":23.11,"t":"2026-03-23T04:00:00Z","v":8357,"vw":23.187106},{"c":23.18,"h":23.18,"l":22.97,"n":98,"o":22.9701,"t":"2026-03-24T04:00:00Z","v":8510,"vw":23.123649},{"c":23.2703,"h":23.35,"l":23.2703,"n":64,"o":23.34,"t":"2026-03-25T04:00:00Z","v":2843,"vw":23.32273},{"c":22.92,"h":23.21,"l":22.92,"n":153,"o":23.18,"t":"2026-03-26T04:00:00Z","v":10715,"vw":23.011328},{"c":22.97,"h":22.97,"l":22.85,"n":86,"o":22.92,"t":"2026-03-27T04:00:00Z","v":4144,"vw":22.902633},{"c":22.85,"h":22.955,"l":22.85,"n":66,"o":22.92,"t":"2026-03-30T04:00:00Z","v":4033,"vw":22.925671},{"c":23.2099,"h":23.24,"l":23.01,"n":81,"o":23.07,"t":"2026-03-31T04:00:00Z","v":3267,"vw":23.092531},{"c":23.33,"h":23.45,"l":23.17,"n":133,"o":23.17,"t":"2026-04-01T04:00:00Z","v":12737,"vw":23.379809},{"c":23.2575,"h":23.36,"l":23.21,"n":100,"o":23.21,"t":"2026-04-02T04:00:00Z","v":4231,"vw":23.329475},{"c":23.3605,"h":23.41,"l":23.2801,"n":84,"o":23.3,"t":"2026-04-06T04:00:00Z","v":164478,"vw":23.32011},{"c":23.3948,"h":23.43,"l":23.29,"n":63,"o":23.33,"t":"2026-04-07T04:00:00Z","v":2745,"vw":23.31079},{"c":23.6891,"h":23.75,"l":23.39,"n":122,"o":23.39,"t":"2026-04-08T04:00:00Z","v":12989,"vw":23.719342},{"c":23.7,"h":23.75,"l":23.62,"n":81,"o":23.69,"t":"2026-04-09T04:00:00Z","v":5242,"vw":23.706882},{"c":23.76,"h":23.8,"l":23.67,"n":60,"o":23.67,"t":"2026-04-10T04:00:00Z","v":2570,"vw":23.743466},{"c":23.78,"h":23.78,"l":23.67,"n":73,"o":23.67,"t":"2026-04-13T04:00:00Z","v":1950,"vw":23.712873},{"c":23.8794,"h":23.9499,"l":23.84,"n":101,"o":23.88,"t":"2026-04-14T04:00:00Z","v":5305,"vw":23.902219},{"c":23.915,"h":23.915,"l":23.85,"n":64,"o":23.86,"t":"2026-04-15T04:00:00Z","v":3777,"vw":23.883478},{"c":23.91,"h":24,"l":23.91,"n":68,"o":23.95,"t":"2026-04-16T04:00:00Z","v":2216,"vw":23.948107},{"c":24.0595,"h":24.07,"l":24.055,"n":54,"o":24.055,"t":"2026-04-17T04:00:00Z","v":2042,"vw":24.06717},{"c":24.06,"h":24.1,"l":23.97,"n":86,"o":23.97,"t":"2026-04-20T04:00:00Z","v":1673,"vw":24.064558},{"c":23.9453,"h":24.03,"l":23.9453,"n":78,"o":24.03,"t":"2026-04-21T04:00:00Z","v":3047,"vw":23.961208},{"c":24.0552,"h":24.16,"l":23.98,"n":87,"o":24.16,"t":"2026-04-22T04:00:00Z","v":8154,"vw":24.058125},{"c":23.9797,"h":24.09,"l":23.9797,"n":77,"o":24,"t":"2026-04-23T04:00:00Z","v":3727,"vw":24.046904},{"c":24.0751,"h":24.105,"l":23.97,"n":54,"o":23.97,"t":"2026-04-24T04:00:00Z","v":1907,"vw":24.061716},{"c":24.025,"h":24.09,"l":24.02,"n":66,"o":24.07,"t":"2026-04-27T04:00:00Z","v":3339,"vw":24.04773},{"c":23.93,"h":24,"l":23.9208,"n":63,"o":23.97,"t":"2026-04-28T04:00:00Z","v":2826,"vw":23.975878},{"c":23.89,"h":23.9,"l":23.88,"n":58,"o":23.88,"t":"2026-04-29T04:00:00Z","v":1734,"vw":23.882986},{"c":24.0998,"h":24.1,"l":23.91,"n":80,"o":23.92,"t":"2026-04-30T04:00:00Z","v":3761,"vw":24.015422},{"c":24.1001,"h":24.155,"l":24.1,"n":115,"o":24.155,"t":"2026-05-01T04:00:00Z","v":11316,"vw":24.148607},{"c":24.0029,"h":24.13,"l":24,"n":89,"o":24.06,"t":"2026-05-04T04:00:00Z","v":4540,"vw":24.067644},{"c":24.22,"h":24.24,"l":24.11,"n":54,"o":24.11,"t":"2026-05-05T04:00:00Z","v":957,"vw":24.209851},{"c":24.4452,"h":24.4452,"l":24.25,"n":84,"o":24.25,"t":"2026-05-06T04:00:00Z","v":8208,"vw":24.357132},{"c":24.235,"h":24.37,"l":24.235,"n":78,"o":24.37,"t":"2026-05-07T04:00:00Z","v":4508,"vw":24.27149},{"c":24.3547,"h":24.355,"l":24.2501,"n":54,"o":24.262,"t":"2026-05-08T04:00:00Z","v":1830,"vw":24.296696},{"c":24.4335,"h":24.5,"l":24.4335,"n":65,"o":24.44,"t":"2026-05-11T04:00:00Z","v":3045,"vw":24.49014},{"c":24.2785,"h":24.33,"l":24.19,"n":95,"o":24.3,"t":"2026-05-12T04:00:00Z","v":9377,"vw":24.212997},{"c":24.4092,"h":24.46,"l":24.3,"n":110,"o":24.33,"t":"2026-05-13T04:00:00Z","v":7540,"vw":24.412174},{"c":24.45,"h":24.5,"l":24.45,"n":76,"o":24.49,"t":"2026-05-14T04:00:00Z","v":14725,"vw":24.458902},{"c":24.04,"h":24.22,"l":24.03,"n":96,"o":24.22,"t":"2026-05-15T04:00:00Z","v":10987,"vw":24.135187},{"c":24.0201,"h":24.129,"l":23.965,"n":219,"o":24.129,"t":"2026-05-18T04:00:00Z","v":35731,"vw":23.998107},{"c":23.88,"h":23.96,"l":23.83,"n":279,"o":23.95,"t":"2026-05-19T04:00:00Z","v":56125,"vw":23.893105},{"c":24.0922,"h":24.152,"l":23.9021,"n":126,"o":23.92,"t":"2026-05-20T04:00:00Z","v":39962,"vw":24.106019},{"c":24.133,"h":24.18,"l":24.08,"n":71,"o":24.08,"t":"2026-05-21T04:00:00Z","v":11690,"vw":24.143777},{"c":24.2153,"h":24.29,"l":24.17,"n":37,"o":24.18,"t":"2026-05-22T04:00:00Z","v":1326,"vw":24.218648},{"c":24.3848,"h":24.4,"l":24.345,"n":103,"o":24.36,"t":"2026-05-26T04:00:00Z","v":10708,"vw":24.36316},{"c":24.385,"h":24.44,"l":24.31,"n":65,"o":24.38,"t":"2026-05-27T04:00:00Z","v":5165,"vw":24.379481},{"c":24.445,"h":24.445,"l":24.24,"n":66,"o":24.24,"t":"2026-05-28T04:00:00Z","v":4643,"vw":24.382208},{"c":24.38,"h":24.46,"l":24.37,"n":127,"o":24.37,"t":"2026-05-29T04:00:00Z","v":15093,"vw":24.434766},{"c":24.5164,"h":24.549,"l":24.36,"n":71,"o":24.36,"t":"2026-06-01T04:00:00Z","v":62781,"vw":24.505259},{"c":24.61,"h":24.6599,"l":24.51,"n":72,"o":24.51,"t":"2026-06-02T04:00:00Z","v":6350,"vw":24.622446},{"c":24.5,"h":24.55,"l":24.45,"n":93,"o":24.45,"t":"2026-06-03T04:00:00Z","v":7029,"vw":24.506334},{"c":24.48,"h":24.5,"l":24.45,"n":89,"o":24.489,"t":"2026-06-04T04:00:00Z","v":3808,"vw":24.47435},{"c":24.0684,"h":24.245,"l":24.0301,"n":69,"o":24.21,"t":"2026-06-05T04:00:00Z","v":3532,"vw":24.147853},{"c":24.125,"h":24.2199,"l":24.125,"n":57,"o":24.2199,"t":"2026-06-08T04:00:00Z","v":2222,"vw":24.158258},{"c":24.121,"h":24.24,"l":23.96,"n":85,"o":24.24,"t":"2026-06-09T04:00:00Z","v":6129,"vw":24.108197},{"c":23.9749,"h":24.22,"l":23.91,"n":81,"o":24.152,"t":"2026-06-10T04:00:00Z","v":12787,"vw":24.15888},{"c":24.353,"h":24.353,"l":24.07,"n":64,"o":24.09,"t":"2026-06-11T04:00:00Z","v":4805,"vw":24.14291},{"c":24.41,"h":24.44,"l":24.37,"n":56,"o":24.41,"t":"2026-06-12T04:00:00Z","v":2082,"vw":24.423271},{"c":24.6546,"h":24.72,"l":24.54,"n":71,"o":24.54,"t":"2026-06-15T04:00:00Z","v":3652,"vw":24.650636},{"c":24.62,"h":24.67,"l":24.57,"n":58,"o":24.66,"t":"2026-06-16T04:00:00Z","v":1908,"vw":24.617953},{"c":24.4842,"h":24.73,"l":24.4842,"n":64,"o":24.72,"t":"2026-06-17T04:00:00Z","v":1641,"vw":24.705491},{"c":24.6832,"h":24.72,"l":24.665,"n":74,"o":24.7,"t":"2026-06-18T04:00:00Z","v":3678,"vw":24.708333},{"c":24.71,"h":24.81,"l":24.71,"n":65,"o":24.81,"t":"2026-06-22T04:00:00Z","v":5314,"vw":24.74412},{"c":24.3895,"h":24.52,"l":24.3895,"n":82,"o":24.45,"t":"2026-06-23T04:00:00Z","v":4268,"vw":24.484436},{"c":24.375,"h":24.435,"l":24.24,"n":91,"o":24.24,"t":"2026-06-24T04:00:00Z","v":7282,"vw":24.316204},{"c":24.4465,"h":24.74,"l":24.4465,"n":73,"o":24.74,"t":"2026-06-25T04:00:00Z","v":4671,"vw":24.595543},{"c":24.3352,"h":24.48,"l":24.31,"n":77,"o":24.41,"t":"2026-06-26T04:00:00Z","v":4674,"vw":24.4119},{"c":24.4818,"h":24.4899,"l":24.29,"n":106,"o":24.29,"t":"2026-06-29T04:00:00Z","v":4751,"vw":24.413934},{"c":24.5332,"h":24.6,"l":24.52,"n":105,"o":24.6,"t":"2026-06-30T04:00:00Z","v":7162,"vw":24.559893},{"c":24.415,"h":24.55,"l":24.36,"n":108,"o":24.3691,"t":"2026-07-01T04:00:00Z","v":5496,"vw":24.485918},{"c":24.4,"h":24.495,"l":24.27,"n":110,"o":24.495,"t":"2026-07-02T04:00:00Z","v":29187,"vw":24.297952},{"c":24.61,"h":24.65,"l":24.5,"n":104,"o":24.62,"t":"2026-07-06T04:00:00Z","v":8587,"vw":24.591079},{"c":24.4152,"h":24.55,"l":24.4152,"n":76,"o":24.55,"t":"2026-07-07T04:00:00Z","v":5733,"vw":24.44251},{"c":24.39,"h":24.5,"l":24.285,"n":89,"o":24.5,"t":"2026-07-08T04:00:00Z","v":4293,"vw":24.3577},{"c":24.4858,"h":24.63,"l":24.47,"n":62,"o":24.63,"t":"2026-07-09T04:00:00Z","v":3838,"vw":24.531606},{"c":24.505,"h":24.505,"l":24.445,"n":49,"o":24.445,"t":"2026-07-10T04:00:00Z","v":1042,"vw":24.456896},{"c":24.345,"h":24.439,"l":24.27,"n":118,"o":24.27,"t":"2026-07-13T04:00:00Z","v":10616,"vw":24.346999},{"c":24.4007,"h":24.4699,"l":24.32,"n":88,"o":24.39,"t":"2026-07-14T04:00:00Z","v":3991,"vw":24.394485},{"c":24.3401,"h":24.395,"l":24.32,"n":74,"o":24.32,"t":"2026-07-15T04:00:00Z","v":5598,"vw":24.363966},{"c":24.2355,"h":24.33,"l":24.15,"n":179,"o":24.33,"t":"2026-07-16T04:00:00Z","v":13986,"vw":24.239989},{"c":24.225,"h":24.24,"l":24.075,"n":122,"o":24.075,"t":"2026-07-17T04:00:00Z","v":8980,"vw":24.182904},{"c":24.0911,"h":24.25,"l":24.08,"n":178,"o":24.25,"t":"2026-07-20T04:00:00Z","v":21401,"vw":24.198327},{"c":24.329,"h":24.4,"l":24.28,"n":124,"o":24.28,"t":"2026-07-21T04:00:00Z","v":94982,"vw":24.301568},{"c":24.32,"h":24.41,"l":24.26,"n":117,"o":24.3,"t":"2026-07-22T04:00:00Z","v":9348,"vw":24.327433},{"c":24.2487,"h":24.345,"l":24.2487,"n":121,"o":24.345,"t":"2026-07-23T04:00:00Z","v":3260,"vw":24.325668},{"c":24.22,"h":24.28,"l":24.17,"n":82,"o":24.24,"t":"2026-07-24T04:00:00Z","v":3673,"vw":24.231083},{"c":24.24,"h":24.26,"l":24.14,"n":85,"o":24.22,"t":"2026-07-27T04:00:00Z","v":6219,"vw":24.190644},{"c":24.1704,"h":24.19,"l":24.1,"n":124,"o":24.14,"t":"2026-07-28T04:00:00Z","v":46050,"vw":24.168179},{"c":23.9569,"h":24.3,"l":23.9569,"n":91,"o":24.3,"t":"2026-07-29T04:00:00Z","v":2643,"vw":24.111938},{"c":24.25,"h":24.25,"l":24,"n":112,"o":24,"t":"2026-07-30T04:00:00Z","v":7856,"vw":24.156954},{"c":24.21,"h":24.235,"l":24.16,"n":65,"o":24.16,"t":"2026-07-31T04:00:00Z","v":2480,"vw":24.218166},{"c":24.37,"h":24.37,"l":24.042,"n":83,"o":24.35,"t":"2026-08-03T04:00:00Z","v":3644,"vw":24.175275},{"c":24.71,"h":24.71,"l":24.57,"n":109,"o":24.57,"t":"2026-08-04T04:00:00Z","v":6689,"vw":24.640959},{"c":24.59,"h":24.7,"l":24.59,"n":97,"o":24.7,"t":"2026-08-05T04:00:00Z","v":5910,"vw":24.655827},{"c":24.4908,"h":24.57,"l":24.35,"n":74,"o":24.35,"t":"2026-08-06T04:00:00Z","v":2918,"vw":24.463888},{"c":24.629,"h":24.63,"l":24.51,"n":86,"o":24.51,"t":"2026-08-07T04:00:00Z","v":1592,"vw":24.589978},{"c":24.648,"h":24.75,"l":24.53,"n":120,"o":24.75,"t":"2026-08-10T04:00:00Z","v":10846,"vw":24.636555},{"c":24.5895,"h":24.7,"l":24.5895,"n":82,"o":24.7,"t":"2026-08-11T04:00:00Z","v":7606,"vw":24.645153},{"c":24.615,"h":24.71,"l":24.615,"n":74,"o":24.7,"t":"2026-08-12T04:00:00Z","v":1502,"vw":24.671593},{"c":24.6838,"h":24.76,"l":24.67,"n":61,"o":24.76,"t":"2026-08-13T04:00:00Z","v":1855,"vw":24.733498},{"c":24.745,"h":24.78,"l":24.745,"n":82,"o":24.78,"t":"2026-08-14T04:00:00Z","v":1245,"vw":24.78},{"c":24.7258,"h":24.81,"l":24.7258,"n":64,"o":24.81,"t":"2026-08-17T04:00:00Z","v":2350,"vw":24.792412},{"c":24.57,"h":24.57,"l":24.5,"n":79,"o":24.54,"t":"2026-08-18T04:00:00Z","v":2355,"vw":24.560948},{"c":24.51,"h":24.59,"l":24.51,"n":78,"o":24.59,"t":"2026-08-19T04:00:00Z","v":2332,"vw":24.553085},{"c":24.4374,"h":24.5239,"l":24.32,"n":176,"o":24.32,"t":"2026-08-20T04:00:00Z","v":14804,"vw":24.488391},{"c":24.5239,"h":24.595,"l":24.5239,"n":62,"o":24.595,"t":"2026-08-21T04:00:00Z","v":1016,"vw":24.585943},{"c":24.455,"h":24.47,"l":24.44,"n":64,"o":24.45,"t":"2026-08-24T04:00:00Z","v":791,"vw":24.460403},{"c":24.496,"h":24.62,"l":24.4401,"n":84,"o":24.62,"t":"2026-08-25T04:00:00Z","v":8148,"vw":24.485955},{"c":24.6,"h":24.619,"l":24.47,"n":223,"o":24.61,"t":"2026-08-26T04:00:00Z","v":15422,"vw":24.573408},{"c":24.5197,"h":24.7,"l":24.46,"n":124,"o":24.7,"t":"2026-08-27T04:00:00Z","v":5826,"vw":24.537356},{"c":24.4645,"h":24.52,"l":24.4292,"n":64,"o":24.52,"t":"2026-08-28T04:00:00Z","v":16350,"vw":24.518423},{"c":24.435,"h":24.6,"l":24.415,"n":77,"o":24.6,"t":"2026-08-31T04:00:00Z","v":1454,"vw":24.532819},{"c":24.3461,"h":24.3499,"l":24.31,"n":87,"o":24.3499,"t":"2026-09-01T04:00:00Z","v":4921,"vw":24.336441},{"c":24.3155,"h":24.405,"l":24.3155,"n":80,"o":24.35,"t":"2026-09-02T04:00:00Z","v":3358,"vw":24.386131},{"c":24.4675,"h":24.47,"l":24.33,"n":109,"o":24.33,"t":"2026-09-03T04:00:00Z","v":8834,"vw":24.434884},{"c":24.4778,"h":24.52,"l":24.42,"n":61,"o":24.42,"t":"2026-09-04T04:00:00Z","v":2777,"vw":24.480301},{"c":24.52,"h":24.54,"l":24.3801,"n":105,"o":24.52,"t":"2026-09-08T04:00:00Z","v":3408,"vw":24.513943},{"c":24.3855,"h":24.46,"l":24.3855,"n":69,"o":24.46,"t":"2026-09-09T04:00:00Z","v":840,"vw":24.43578},{"c":24.2668,"h":24.33,"l":24.2668,"n":73,"o":24.3,"t":"2026-09-10T04:00:00Z","v":1652,"vw":24.31192},{"c":24.289,"h":24.37,"l":24.275,"n":65,"o":24.33,"t":"2026-09-11T04:00:00Z","v":2714,"vw":24.334204},{"c":24.117,"h":24.29,"l":24.0601,"n":90,"o":24.165,"t":"2026-09-14T04:00:00Z","v":5635,"vw":24.140984},{"c":23.975,"h":24.2,"l":23.965,"n":86,"o":24.2,"t":"2026-09-15T04:00:00Z","v":3034,"vw":24.021053},{"c":23.979,"h":24.17,"l":23.979,"n":62,"o":24.17,"t":"2026-09-16T04:00:00Z","v":770,"vw":24.083016},{"c":24.08,"h":24.2,"l":24.06,"n":423,"o":24.145,"t":"2026-09-17T04:00:00Z","v":67695,"vw":24.11576},{"c":24.1305,"h":24.17,"l":23.96,"n":139,"o":23.96,"t":"2026-09-18T04:00:00Z","v":11056,"vw":24.087374},{"c":24.33,"h":24.35,"l":24.192,"n":79,"o":24.2056,"t":"2026-09-21T04:00:00Z","v":4768,"vw":24.288143},{"c":24.3525,"h":24.36,"l":24.27,"n":157,"o":24.27,"t":"2026-09-22T04:00:00Z","v":9467,"vw":24.291952},{"c":24.165,"h":24.275,"l":24.15,"n":120,"o":24.23,"t":"2026-09-23T04:00:00Z","v":4534,"vw":24.20145},{"c":24.0702,"h":24.16,"l":24.01,"n":290,"o":24.11,"t":"2026-09-24T04:00:00Z","v":32100,"vw":24.05988},{"c":23.9753,"h":24.19,"l":23.9753,"n":84,"o":24.05,"t":"2026-09-25T04:00:00Z","v":5889,"vw":24.093828},{"c":23.97,"h":24.03,"l":23.93,"n":87,"o":24.03,"t":"2026-09-28T04:00:00Z","v":2747,"vw":23.960968},{"c":23.945,"h":23.98,"l":23.88,"n":109,"o":23.919,"t":"2026-09-29T04:00:00Z","v":3199,"vw":23.915851},{"c":23.875,"h":23.97,"l":23.875,"n":111,"o":23.955,"t":"2026-09-30T04:00:00Z","v":7053,"vw":23.940512},{"c":23.9,"h":23.9,"l":23.74,"n":100,"o":23.9,"t":"2026-10-01T04:00:00Z","v":2789,"vw":23.792083},{"c":24.0269,"h":24.08,"l":23.99,"n":217,"o":23.99,"t":"2026-10-02T04:00:00Z","v":21768,"vw":24.036446},{"c":24.15,"h":24.19,"l":23.97,"n":125,"o":23.97,"t":"2026-10-05T04:00:00Z","v":18540,"vw":24.13397},{"c":24.21,"h":24.29,"l":24.14,"n":94,"o":24.2799,"t":"2026-10-06T04:00:00Z","v":6245,"vw":24.221538},{"c":24.03,"h":24.1084,"l":24,"n":113,"o":24,"t":"2026-10-07T04:00:00Z","v":18242,"vw":24.005445},{"c":23.97,"h":24.02,"l":23.88,"n":138,"o":23.98,"t":"2026-10-08T04:00:00Z","v":20152,"vw":23.91297},{"c":24.04,"h":24.05,"l":23.97,"n":74,"o":23.97,"t":"2026-10-09T04:00:00Z","v":5652,"vw":23.999904},{"c":23.98,"h":24.01,"l":23.93,"n":85,"o":24.01,"t":"2026-10-12T04:00:00Z","v":2957,"vw":23.9476},{"c":23.9136,"h":23.9136,"l":23.83,"n":85,"o":23.83,"t":"2026-10-13T04:00:00Z","v":1368,"vw":23.855385},{"c":23.64,"h":23.73,"l":23.64,"n":81,"o":23.7,"t":"2026-10-14T04:00:00Z","v":4653,"vw":23.694227},{"c":23.745,"h":23.745,"l":23.35,"n":65,"o":23.35,"t":"2026-10-15T04:00:00Z","v":3604,"vw":23.642173},{"c":23.55,"h":23.651,"l":23.55,"n":78,"o":23.651,"t":"2026-10-16T04:00:00Z","v":1242,"vw":23.593494},{"c":23.63,"h":23.66,"l":23.59,"n":75,"o":23.59,"t":"2026-10-19T04:00:00Z","v":2099,"vw":23.62866},{"c":23.6608,"h":23.7326,"l":23.55,"n":60,"o":23.55,"t":"2026-10-20T04:00:00Z","v":1948,"vw":23.677389},{"c":23.7528,"h":23.76,"l":23.65,"n":70,"o":23.65,"t":"2026-10-21T04:00:00Z","v":2414,"vw":23.725172},{"c":23.5112,"h":23.61,"l":23.48,"n":84,"o":23.61,"t":"2026-10-22T04:00:00Z","v":2236,"vw":23.52919}],"volatilityBars":[{"c":24.2,"h":24.255,"l":24.192,"n":7,"o":24.2056,"t":"2026-09-21T13:45:00Z","v":943,"vw":24.206428},{"c":24.28,"h":24.28,"l":24.28,"n":4,"o":24.28,"t":"2026-09-21T14:00:00Z","v":122,"vw":24.28},{"c":24.26,"h":24.26,"l":24.26,"n":2,"o":24.26,"t":"2026-09-21T14:15:00Z","v":196,"vw":24.26},{"c":24.23,"h":24.23,"l":24.23,"n":2,"o":24.23,"t":"2026-09-21T14:30:00Z","v":102,"vw":24.23},{"c":24.26,"h":24.26,"l":24.26,"n":2,"o":24.26,"t":"2026-09-21T15:15:00Z","v":102,"vw":24.26},{"c":24.34,"h":24.34,"l":24.32,"n":8,"o":24.33,"t":"2026-09-21T16:45:00Z","v":617,"vw":24.329167},{"c":24.315,"h":24.315,"l":24.315,"n":4,"o":24.315,"t":"2026-09-21T17:30:00Z","v":1895,"vw":24.315},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-09-21T18:00:00Z","v":158,"vw":24.34},{"c":24.35,"h":24.35,"l":24.345,"n":3,"o":24.345,"t":"2026-09-21T18:15:00Z","v":298,"vw":24.3475},{"c":24.33,"h":24.33,"l":24.27,"n":23,"o":24.27,"t":"2026-09-22T13:30:00Z","v":6916,"vw":24.285501},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-09-22T14:00:00Z","v":518,"vw":24.33},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-09-22T14:15:00Z","v":100,"vw":24.36},{"c":24.3,"h":24.3,"l":24.28,"n":5,"o":24.28,"t":"2026-09-22T16:00:00Z","v":444,"vw":24.287421},{"c":24.3,"h":24.3,"l":24.3,"n":5,"o":24.3,"t":"2026-09-22T17:00:00Z","v":440,"vw":24.3},{"c":24.36,"h":24.36,"l":24.32,"n":2,"o":24.32,"t":"2026-09-22T17:15:00Z","v":200,"vw":24.34},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-09-22T19:45:00Z","v":100,"vw":24.35},{"c":24.275,"h":24.275,"l":24.23,"n":9,"o":24.23,"t":"2026-09-23T13:30:00Z","v":1706,"vw":24.250292},{"c":24.23,"h":24.24,"l":24.23,"n":4,"o":24.24,"t":"2026-09-23T14:15:00Z","v":207,"vw":24.235122},{"c":24.155,"h":24.185,"l":24.15,"n":10,"o":24.185,"t":"2026-09-23T16:00:00Z","v":968,"vw":24.158889},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-23T16:30:00Z","v":100,"vw":24.2},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-09-23T17:15:00Z","v":120,"vw":24.16},{"c":24.17,"h":24.17,"l":24.17,"n":2,"o":24.17,"t":"2026-09-23T17:45:00Z","v":200,"vw":24.17},{"c":24.155,"h":24.155,"l":24.155,"n":2,"o":24.155,"t":"2026-09-23T19:30:00Z","v":828,"vw":24.155},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-09-24T14:15:00Z","v":100,"vw":24.11},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-09-24T15:15:00Z","v":200,"vw":24.03},{"c":24.01,"h":24.01,"l":24.01,"n":8,"o":24.01,"t":"2026-09-24T16:00:00Z","v":768,"vw":24.01},{"c":24.04,"h":24.04,"l":24.04,"n":5,"o":24.04,"t":"2026-09-24T16:15:00Z","v":950,"vw":24.04},{"c":24.16,"h":24.16,"l":24.16,"n":2,"o":24.16,"t":"2026-09-24T17:00:00Z","v":137,"vw":24.16},{"c":24.08,"h":24.09,"l":24.08,"n":10,"o":24.09,"t":"2026-09-24T17:15:00Z","v":1139,"vw":24.08561},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-24T17:30:00Z","v":100,"vw":24.1},{"c":24.04,"h":24.07,"l":24.04,"n":137,"o":24.07,"t":"2026-09-24T17:45:00Z","v":21482,"vw":24.05652},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-09-24T18:15:00Z","v":100,"vw":24.08},{"c":24.08,"h":24.08,"l":24.06,"n":33,"o":24.07,"t":"2026-09-24T18:30:00Z","v":3125,"vw":24.0631},{"c":24.07,"h":24.105,"l":24.07,"n":12,"o":24.1,"t":"2026-09-24T18:45:00Z","v":2409,"vw":24.077186},{"c":24.08,"h":24.1,"l":24.08,"n":4,"o":24.1,"t":"2026-09-24T19:00:00Z","v":392,"vw":24.086667},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-24T19:15:00Z","v":100,"vw":24.1},{"c":24.1,"h":24.1,"l":24.06,"n":4,"o":24.06,"t":"2026-09-24T19:30:00Z","v":211,"vw":24.08},{"c":24.115,"h":24.115,"l":24.1,"n":2,"o":24.1,"t":"2026-09-24T19:45:00Z","v":300,"vw":24.11},{"c":24.05,"h":24.05,"l":24.05,"n":6,"o":24.05,"t":"2026-09-25T14:00:00Z","v":1562,"vw":24.05},{"c":24.09,"h":24.1,"l":24.09,"n":3,"o":24.1,"t":"2026-09-25T14:15:00Z","v":383,"vw":24.092611},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-09-25T15:00:00Z","v":100,"vw":24.08},{"c":24.13,"h":24.13,"l":24.09,"n":3,"o":24.09,"t":"2026-09-25T16:00:00Z","v":1100,"vw":24.093636},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-09-25T16:15:00Z","v":100,"vw":24.19},{"c":24.12,"h":24.16,"l":24.11,"n":20,"o":24.11,"t":"2026-09-25T18:15:00Z","v":1763,"vw":24.119394},{"c":24.125,"h":24.125,"l":24.125,"n":2,"o":24.125,"t":"2026-09-25T18:30:00Z","v":330,"vw":24.125},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-09-25T18:45:00Z","v":100,"vw":24.13},{"c":24.03,"h":24.03,"l":24.03,"n":2,"o":24.03,"t":"2026-09-28T13:30:00Z","v":160,"vw":24.03},{"c":23.99,"h":23.99,"l":23.99,"n":5,"o":23.99,"t":"2026-09-28T14:15:00Z","v":122,"vw":23.99},{"c":23.995,"h":23.995,"l":23.995,"n":2,"o":23.995,"t":"2026-09-28T14:30:00Z","v":174,"vw":23.995},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-09-28T15:00:00Z","v":205,"vw":23.94},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-09-28T15:30:00Z","v":700,"vw":23.93},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-28T15:45:00Z","v":185,"vw":23.95},{"c":23.96,"h":23.96,"l":23.96,"n":3,"o":23.96,"t":"2026-09-28T16:00:00Z","v":119,"vw":23.96},{"c":23.97,"h":23.97,"l":23.97,"n":3,"o":23.97,"t":"2026-09-28T16:15:00Z","v":300,"vw":23.97},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-09-28T18:30:00Z","v":100,"vw":23.99},{"c":23.995,"h":23.995,"l":23.995,"n":1,"o":23.995,"t":"2026-09-28T18:45:00Z","v":156,"vw":23.995},{"c":23.919,"h":23.919,"l":23.919,"n":1,"o":23.919,"t":"2026-09-29T15:45:00Z","v":152,"vw":23.919},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-09-29T16:00:00Z","v":201,"vw":23.9},{"c":23.88,"h":23.88,"l":23.88,"n":8,"o":23.88,"t":"2026-09-29T16:45:00Z","v":624,"vw":23.88},{"c":23.945,"h":23.945,"l":23.945,"n":2,"o":23.945,"t":"2026-09-29T18:15:00Z","v":349,"vw":23.945},{"c":23.98,"h":23.98,"l":23.98,"n":2,"o":23.98,"t":"2026-09-29T19:00:00Z","v":119,"vw":23.98},{"c":23.92,"h":23.92,"l":23.92,"n":5,"o":23.92,"t":"2026-09-29T19:15:00Z","v":818,"vw":23.92},{"c":23.92,"h":23.92,"l":23.92,"n":4,"o":23.92,"t":"2026-09-29T19:30:00Z","v":217,"vw":23.92},{"c":23.955,"h":23.955,"l":23.955,"n":2,"o":23.955,"t":"2026-09-30T14:15:00Z","v":125,"vw":23.955},{"c":23.96,"h":23.96,"l":23.94,"n":18,"o":23.94,"t":"2026-09-30T15:15:00Z","v":3565,"vw":23.950294},{"c":23.97,"h":23.97,"l":23.97,"n":4,"o":23.97,"t":"2026-09-30T15:30:00Z","v":674,"vw":23.97},{"c":23.945,"h":23.945,"l":23.945,"n":4,"o":23.945,"t":"2026-09-30T16:00:00Z","v":248,"vw":23.945},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-09-30T16:30:00Z","v":100,"vw":23.97},{"c":23.915,"h":23.92,"l":23.91,"n":10,"o":23.91,"t":"2026-09-30T16:45:00Z","v":877,"vw":23.915},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-09-30T17:00:00Z","v":100,"vw":23.93},{"c":23.9,"h":23.91,"l":23.89,"n":3,"o":23.89,"t":"2026-09-30T17:45:00Z","v":432,"vw":23.897361},{"c":23.875,"h":23.9,"l":23.875,"n":3,"o":23.9,"t":"2026-09-30T19:45:00Z","v":381,"vw":23.893438},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-01T13:30:00Z","v":285,"vw":23.9},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-01T15:45:00Z","v":100,"vw":23.74},{"c":23.74,"h":23.78,"l":23.74,"n":11,"o":23.78,"t":"2026-10-01T16:00:00Z","v":1100,"vw":23.744545},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-01T16:30:00Z","v":100,"vw":23.79},{"c":23.79,"h":23.79,"l":23.79,"n":3,"o":23.79,"t":"2026-10-01T17:15:00Z","v":122,"vw":23.79},{"c":23.87,"h":23.87,"l":23.855,"n":2,"o":23.855,"t":"2026-10-01T19:15:00Z","v":274,"vw":23.860693},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-01T19:45:00Z","v":100,"vw":23.88},{"c":23.99,"h":24.005,"l":23.99,"n":10,"o":23.99,"t":"2026-10-02T14:00:00Z","v":2136,"vw":23.994394},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-02T14:15:00Z","v":100,"vw":24.05},{"c":23.99,"h":23.99,"l":23.99,"n":3,"o":23.99,"t":"2026-10-02T16:00:00Z","v":300,"vw":23.99},{"c":24.0443,"h":24.0443,"l":24.0443,"n":1,"o":24.0443,"t":"2026-10-02T18:30:00Z","v":337,"vw":24.0443},{"c":24.0599,"h":24.06,"l":23.99,"n":139,"o":24.05,"t":"2026-10-02T18:45:00Z","v":17422,"vw":24.040863},{"c":24.069,"h":24.069,"l":24.069,"n":1,"o":24.069,"t":"2026-10-02T19:00:00Z","v":258,"vw":24.069},{"c":24.05,"h":24.07,"l":24.05,"n":3,"o":24.05,"t":"2026-10-02T19:15:00Z","v":300,"vw":24.056667},{"c":24.055,"h":24.08,"l":24.055,"n":2,"o":24.08,"t":"2026-10-02T19:30:00Z","v":200,"vw":24.0675},{"c":24.03,"h":24.08,"l":24.03,"n":3,"o":24.08,"t":"2026-10-02T19:45:00Z","v":208,"vw":24.055},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-05T14:00:00Z","v":100,"vw":23.97},{"c":24.11,"h":24.125,"l":24.11,"n":5,"o":24.125,"t":"2026-10-05T14:15:00Z","v":322,"vw":24.115},{"c":24.115,"h":24.115,"l":24.115,"n":1,"o":24.115,"t":"2026-10-05T14:30:00Z","v":100,"vw":24.115},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-05T14:45:00Z","v":100,"vw":24.09},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-05T15:30:00Z","v":100,"vw":24.09},{"c":24.13,"h":24.15,"l":24.0899,"n":20,"o":24.09,"t":"2026-10-05T16:00:00Z","v":2897,"vw":24.106883},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-05T16:15:00Z","v":100,"vw":24.15},{"c":24.14,"h":24.14,"l":24.13,"n":3,"o":24.13,"t":"2026-10-05T16:30:00Z","v":12622,"vw":24.139842},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-05T17:15:00Z","v":100,"vw":24.17},{"c":24.155,"h":24.155,"l":24.155,"n":1,"o":24.155,"t":"2026-10-05T17:30:00Z","v":100,"vw":24.155},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-05T18:00:00Z","v":100,"vw":24.18},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-05T18:15:00Z","v":200,"vw":24.15},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-05T18:30:00Z","v":100,"vw":24.14},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-05T18:45:00Z","v":100,"vw":24.18},{"c":24.15,"h":24.19,"l":24.15,"n":2,"o":24.19,"t":"2026-10-05T19:00:00Z","v":200,"vw":24.17},{"c":24.19,"h":24.19,"l":24.19,"n":5,"o":24.19,"t":"2026-10-05T19:45:00Z","v":117,"vw":24.19},{"c":24.15,"h":24.15,"l":24.15,"n":3,"o":24.15,"t":"2026-10-05T20:00:00Z","v":169,"vw":24.15},{"c":24.1812,"h":24.2799,"l":24.1812,"n":3,"o":24.2799,"t":"2026-10-06T14:00:00Z","v":297,"vw":24.243221},{"c":24.2401,"h":24.2401,"l":24.24,"n":5,"o":24.24,"t":"2026-10-06T15:30:00Z","v":2155,"vw":24.240054},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-06T15:45:00Z","v":100,"vw":24.29},{"c":24.23,"h":24.25,"l":24.23,"n":4,"o":24.25,"t":"2026-10-06T16:00:00Z","v":300,"vw":24.24},{"c":24.18,"h":24.2105,"l":24.18,"n":5,"o":24.21,"t":"2026-10-06T16:15:00Z","v":1667,"vw":24.207943},{"c":24.16,"h":24.16,"l":24.16,"n":2,"o":24.16,"t":"2026-10-06T16:30:00Z","v":200,"vw":24.16},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-06T16:45:00Z","v":100,"vw":24.2},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-06T17:30:00Z","v":103,"vw":24.21},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-06T18:45:00Z","v":135,"vw":24.14},{"c":24.1799,"h":24.1799,"l":24.1799,"n":1,"o":24.1799,"t":"2026-10-06T19:00:00Z","v":200,"vw":24.1799},{"c":24.21,"h":24.21,"l":24.21,"n":4,"o":24.21,"t":"2026-10-06T20:00:00Z","v":185,"vw":24.21},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-07T13:30:00Z","v":15000,"vw":24},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-07T13:45:00Z","v":100,"vw":24.07},{"c":24.0093,"h":24.0093,"l":24.0093,"n":4,"o":24.0093,"t":"2026-10-07T14:15:00Z","v":996,"vw":24.0093},{"c":24.0594,"h":24.06,"l":24.03,"n":6,"o":24.03,"t":"2026-10-07T14:45:00Z","v":332,"vw":24.0498},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-07T15:45:00Z","v":284,"vw":24.08},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-07T16:15:00Z","v":115,"vw":24.05},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-10-07T16:45:00Z","v":119,"vw":24.02},{"c":24.1084,"h":24.1084,"l":24.09,"n":7,"o":24.09,"t":"2026-10-07T17:15:00Z","v":427,"vw":24.096529},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-07T19:00:00Z","v":100,"vw":24.1},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-08T14:15:00Z","v":100,"vw":23.98},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-08T14:30:00Z","v":769,"vw":23.97},{"c":23.93,"h":23.93,"l":23.92,"n":3,"o":23.92,"t":"2026-10-08T15:15:00Z","v":224,"vw":23.925},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-08T16:15:00Z","v":2500,"vw":23.94},{"c":23.93,"h":23.96,"l":23.93,"n":2,"o":23.96,"t":"2026-10-08T16:30:00Z","v":200,"vw":23.945},{"c":23.9101,"h":23.93,"l":23.88,"n":37,"o":23.93,"t":"2026-10-08T18:15:00Z","v":13675,"vw":23.901153},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-08T18:45:00Z","v":100,"vw":23.92},{"c":23.96,"h":23.96,"l":23.92,"n":4,"o":23.93,"t":"2026-10-08T19:00:00Z","v":400,"vw":23.9325},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-08T19:15:00Z","v":100,"vw":23.93},{"c":23.935,"h":23.98,"l":23.92,"n":8,"o":23.98,"t":"2026-10-08T19:30:00Z","v":709,"vw":23.9375},{"c":24.02,"h":24.02,"l":23.89,"n":6,"o":23.89,"t":"2026-10-08T19:45:00Z","v":603,"vw":23.912206},{"c":23.97,"h":23.97,"l":23.97,"n":6,"o":23.97,"t":"2026-10-08T20:00:00Z","v":168,"vw":23.97},{"c":23.97,"h":23.97,"l":23.97,"n":5,"o":23.97,"t":"2026-10-09T13:45:00Z","v":1561,"vw":23.97},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-09T14:00:00Z","v":100,"vw":24.05},{"c":24.01,"h":24.01,"l":24.01,"n":2,"o":24.01,"t":"2026-10-09T14:15:00Z","v":200,"vw":24.01},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-09T16:30:00Z","v":138,"vw":24},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-09T17:30:00Z","v":100,"vw":24.02},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-09T17:45:00Z","v":239,"vw":24.03},{"c":24.025,"h":24.025,"l":24,"n":3,"o":24,"t":"2026-10-09T18:30:00Z","v":1580,"vw":24.001629},{"c":24.0201,"h":24.0201,"l":24.02,"n":6,"o":24.02,"t":"2026-10-09T19:15:00Z","v":706,"vw":24.02005},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-09T19:45:00Z","v":361,"vw":24},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-10-09T20:00:00Z","v":293,"vw":24.04},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-12T16:00:00Z","v":100,"vw":24.01},{"c":23.961,"h":23.961,"l":23.961,"n":2,"o":23.961,"t":"2026-10-12T16:15:00Z","v":228,"vw":23.961},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-12T16:30:00Z","v":121,"vw":23.95},{"c":23.94,"h":23.94,"l":23.94,"n":8,"o":23.94,"t":"2026-10-12T17:15:00Z","v":614,"vw":23.94},{"c":23.99,"h":23.99,"l":23.93,"n":11,"o":23.96,"t":"2026-10-12T18:15:00Z","v":1058,"vw":23.94},{"c":23.97,"h":23.97,"l":23.97,"n":2,"o":23.97,"t":"2026-10-12T19:15:00Z","v":102,"vw":23.97},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-13T16:00:00Z","v":100,"vw":23.83},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-13T16:45:00Z","v":159,"vw":23.86},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-13T17:00:00Z","v":100,"vw":23.89},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-13T17:15:00Z","v":100,"vw":23.87},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-13T17:30:00Z","v":100,"vw":23.83},{"c":23.85,"h":23.85,"l":23.85,"n":4,"o":23.85,"t":"2026-10-13T18:15:00Z","v":202,"vw":23.85},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-14T13:30:00Z","v":106,"vw":23.7},{"c":23.73,"h":23.73,"l":23.73,"n":2,"o":23.73,"t":"2026-10-14T15:00:00Z","v":166,"vw":23.73},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-14T15:45:00Z","v":2781,"vw":23.7},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-14T16:00:00Z","v":100,"vw":23.67},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-14T17:00:00Z","v":284,"vw":23.66},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-14T19:00:00Z","v":101,"vw":23.65},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-14T19:15:00Z","v":118,"vw":23.7},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-10-14T19:30:00Z","v":194,"vw":23.68},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-10-14T19:45:00Z","v":170,"vw":23.64},{"c":23.51,"h":23.51,"l":23.35,"n":3,"o":23.35,"t":"2026-10-15T13:30:00Z","v":300,"vw":23.414},{"c":23.6399,"h":23.6399,"l":23.6399,"n":1,"o":23.6399,"t":"2026-10-15T14:45:00Z","v":380,"vw":23.6399},{"c":23.68,"h":23.68,"l":23.67,"n":7,"o":23.672,"t":"2026-10-15T15:15:00Z","v":2098,"vw":23.670665},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-15T16:15:00Z","v":100,"vw":23.63},{"c":23.62,"h":23.62,"l":23.62,"n":3,"o":23.62,"t":"2026-10-15T17:00:00Z","v":275,"vw":23.62},{"c":23.68,"h":23.68,"l":23.68,"n":3,"o":23.68,"t":"2026-10-15T19:45:00Z","v":200,"vw":23.68},{"c":23.651,"h":23.651,"l":23.651,"n":2,"o":23.651,"t":"2026-10-16T14:30:00Z","v":142,"vw":23.651},{"c":23.59,"h":23.615,"l":23.59,"n":5,"o":23.615,"t":"2026-10-16T16:45:00Z","v":212,"vw":23.6025},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-10-16T17:00:00Z","v":101,"vw":23.63},{"c":23.56,"h":23.56,"l":23.56,"n":4,"o":23.56,"t":"2026-10-16T19:30:00Z","v":153,"vw":23.56},{"c":23.55,"h":23.56,"l":23.55,"n":5,"o":23.56,"t":"2026-10-16T19:45:00Z","v":287,"vw":23.555575},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-19T13:45:00Z","v":100,"vw":23.59},{"c":23.655,"h":23.655,"l":23.655,"n":4,"o":23.655,"t":"2026-10-19T14:15:00Z","v":382,"vw":23.655},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-19T16:00:00Z","v":100,"vw":23.66},{"c":23.62,"h":23.62,"l":23.6,"n":4,"o":23.6,"t":"2026-10-19T17:00:00Z","v":310,"vw":23.611379},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-19T17:15:00Z","v":100,"vw":23.61},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-19T19:30:00Z","v":166,"vw":23.6},{"c":23.625,"h":23.625,"l":23.625,"n":2,"o":23.625,"t":"2026-10-19T19:45:00Z","v":209,"vw":23.625},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-19T20:00:00Z","v":225,"vw":23.63},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-20T13:45:00Z","v":100,"vw":23.55},{"c":23.6899,"h":23.6899,"l":23.6899,"n":1,"o":23.6899,"t":"2026-10-20T14:00:00Z","v":248,"vw":23.6899},{"c":23.715,"h":23.7326,"l":23.715,"n":2,"o":23.7326,"t":"2026-10-20T14:30:00Z","v":412,"vw":23.72175},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-20T15:15:00Z","v":100,"vw":23.72},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-20T15:30:00Z","v":100,"vw":23.65},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-20T18:45:00Z","v":250,"vw":23.6},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-20T19:45:00Z","v":163,"vw":23.71},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-21T13:45:00Z","v":100,"vw":23.65},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-21T15:15:00Z","v":303,"vw":23.74},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-21T15:45:00Z","v":100,"vw":23.76},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-21T16:00:00Z","v":200,"vw":23.74},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-21T16:15:00Z","v":100,"vw":23.67},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-21T16:45:00Z","v":300,"vw":23.73},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-21T17:30:00Z","v":183,"vw":23.74},{"c":23.71,"h":23.74,"l":23.71,"n":5,"o":23.73,"t":"2026-10-21T18:00:00Z","v":386,"vw":23.726667},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-21T18:45:00Z","v":100,"vw":23.7},{"c":23.59,"h":23.61,"l":23.59,"n":5,"o":23.61,"t":"2026-10-22T13:30:00Z","v":267,"vw":23.6},{"c":23.5,"h":23.555,"l":23.5,"n":3,"o":23.555,"t":"2026-10-22T13:45:00Z","v":315,"vw":23.537484},{"c":23.51,"h":23.51,"l":23.51,"n":5,"o":23.51,"t":"2026-10-22T14:00:00Z","v":235,"vw":23.51},{"c":23.53,"h":23.54,"l":23.53,"n":3,"o":23.54,"t":"2026-10-22T14:15:00Z","v":300,"vw":23.536667},{"c":23.48,"h":23.5,"l":23.48,"n":2,"o":23.5,"t":"2026-10-22T15:15:00Z","v":200,"vw":23.49},{"c":23.515,"h":23.515,"l":23.515,"n":1,"o":23.515,"t":"2026-10-22T18:00:00Z","v":150,"vw":23.515},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T18:15:00Z","v":200,"vw":23.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":31.959038915737846,"iv":0.9249047194174704,"gamma":0.038142639660022154,"theta":-0.025080002829897016,"vega":0.015413793695988436,"rho":0.0024056263947475876,"breakevenPct":37.73877520389366},{"delta":0.2,"premium":0.425,"strike":27.80355151625045,"iv":0.6259788398995755,"gamma":0.06793609612427372,"theta":-0.02056435091872358,"vega":0.018499872131681916,"rho":0.0032931129997783534,"breakevenPct":20.06427369190196},{"delta":0.25,"premium":0.425,"strike":25.967120189109863,"iv":0.45988119795134424,"gamma":0.1048043835167323,"theta":-0.017392584267622125,"vega":0.020999920548000133,"rho":0.0041696099034699485,"breakevenPct":12.253394931393826},{"delta":0.3,"premium":0.42515730606977775,"strike":24.993707757208888,"iv":0.3559997740778252,"gamma":0.14789766202692717,"theta":-0.01498675336770204,"vega":0.022978749619939513,"rho":0.005036239649501902,"breakevenPct":8.113856643976785},{"delta":0.35,"premium":0.4362159844960994,"strike":24.551360620156025,"iv":0.3032054777749731,"gamma":0.1924702177466653,"theta":-0.013534635797912614,"vega":0.024205502538656488,"rho":0.005891309033710979,"breakevenPct":6.279460872486837},{"delta":0.4,"premium":0.4472746629224211,"strike":24.10901348310316,"iv":0.25041118147212094,"gamma":0.2370427734664035,"theta":-0.012082518228123187,"vega":0.025432255457373463,"rho":0.006746378417920056,"breakevenPct":4.445065100996887},{"delta":0.45,"premium":0.4940017507285387,"strike":23.874280712204175,"iv":0.22888129657908468,"gamma":0.2550923790126949,"theta":-0.01133113468516051,"vega":0.0253349038848369,"rho":0.007612822862862713,"breakevenPct":3.6454220241106983},{"delta":0.5,"premium":0.5523938399444077,"strike":23.707446171587407,"iv":0.21757612900627551,"gamma":0.2644679153603952,"theta":-0.010808919292752503,"vega":0.024804517001062718,"rho":0.008482987409200426,"breakevenPct":3.184184607896726},{"delta":0.55,"premium":0.6107859291602769,"strike":23.540611630970638,"iv":0.20627096143346632,"gamma":0.2738434517080956,"theta":-0.010286703900344496,"vega":0.024274130117288538,"rho":0.009353151955538139,"breakevenPct":2.7229471916827537},{"delta":0.6,"premium":0.669178018376146,"strike":23.37377709035387,"iv":0.19496579386065716,"gamma":0.28321898805579593,"theta":-0.009764488507936491,"vega":0.023743743233514355,"rho":0.010223316501875851,"breakevenPct":2.2617097754687814},{"delta":0.65,"premium":0.7275701075920151,"strike":23.2069425497371,"iv":0.18366062628784796,"gamma":0.2925945244034963,"theta":-0.009242273115528485,"vega":0.023213356349740172,"rho":0.011093481048213564,"breakevenPct":1.8004723592548086},{"delta":0.7,"premium":0.785962196807884,"strike":23.04010800912033,"iv":0.17235545871503882,"gamma":0.30197006075119665,"theta":-0.00872005772312048,"vega":0.022682969465965992,"rho":0.011963645594551278,"breakevenPct":1.3392349430408368},{"delta":0.75,"premium":0.9345742547439762,"strike":22.820567660341364,"iv":0.16932471877053223,"gamma":0.27281594970114725,"theta":-0.007547147880118868,"vega":0.020210462025797467,"rho":0.012851874006125998,"breakevenPct":1.0375562076174047},{"delta":0.8,"premium":1.1117402649230397,"strike":22.584346313435947,"iv":0.16891277391859716,"gamma":0.23146749046698825,"theta":-0.006168298060296452,"vega":0.017123287806156347,"rho":0.013745819497329736,"breakevenPct":0.78637661352457},{"delta":0.85,"premium":1.288906275102103,"strike":22.34812496653053,"iv":0.16850082906666208,"gamma":0.19011903123282933,"theta":-0.004789448240474038,"vega":0.014036113586515235,"rho":0.014639764988533472,"breakevenPct":0.5351970194317359},{"delta":0.9,"premium":1.4660722852811665,"strike":22.11190361962511,"iv":0.168088884214727,"gamma":0.14877057199867033,"theta":-0.003410598420651623,"vega":0.010948939366874117,"rho":0.01553371047973721,"breakevenPct":0.2840174253389013}],"put":[{"delta":0.1,"premium":0.425,"strike":16.300914429726703,"iv":1.1778108232825637,"gamma":0.02265793487838349,"theta":-0.02326803665101462,"vega":0.011596457733327611,"rho":-0.0022416063543009464,"breakevenPct":32.475099400597585},{"delta":0.15,"premium":0.425,"strike":19.35372664493219,"iv":0.7549733851366341,"gamma":0.04721373818942653,"theta":-0.01956622730631607,"vega":0.015395676711952223,"rho":-0.0032138781205243313,"breakevenPct":19.49059748148885},{"delta":0.2,"premium":0.425,"strike":21.019906259606678,"iv":0.5357368472526916,"gamma":0.07921789524767961,"theta":-0.016530102830575828,"vega":0.01850239472852758,"rho":-0.0041977765281069,"breakevenPct":12.403848975778866},{"delta":0.25,"premium":0.425,"strike":21.98376133735759,"iv":0.40696128467492765,"gamma":0.11830033873609035,"theta":-0.014022748445542724,"vega":0.021003600433254013,"rho":-0.005192705327235059,"breakevenPct":8.304291838112954},{"delta":0.3,"premium":0.43682789066517064,"strike":22.473115626606823,"iv":0.3418090081036462,"gamma":0.16072415650902186,"theta":-0.0123328275825576,"vega":0.022730143178335983,"rho":-0.006201807256092234,"breakevenPct":6.273232604283681},{"delta":0.35,"premium":0.44885846790607037,"strike":22.954338716242816,"iv":0.27774700082401976,"gamma":0.20320523315685599,"theta":-0.010656914525880492,"vega":0.024443411047357685,"rho":-0.007211152060303388,"breakevenPct":4.277619822311297},{"delta":0.4,"premium":0.49747250881088034,"strike":23.172627304766838,"iv":0.2570541971561979,"gamma":0.2247562516915108,"theta":-0.009772934100812208,"vega":0.024714306560215282,"rho":-0.008215167841965756,"breakevenPct":3.5559444181668365},{"delta":0.45,"premium":0.5499217067304522,"strike":23.363351660838006,"iv":0.240907920492612,"gamma":0.24411310786008758,"theta":-0.008971974409243515,"vega":0.02483399374270643,"rho":-0.009218624965803987,"breakevenPct":2.9678197875584535},{"delta":0.5,"premium":0.602370904650024,"strike":23.55407601690918,"iv":0.2247616438290261,"gamma":0.26346996402866435,"theta":-0.008171014717674823,"vega":0.024953680925197577,"rho":-0.010222082089642218,"breakevenPct":2.3796951569500706},{"delta":0.55,"premium":0.6548201025695959,"strike":23.74480037298035,"iv":0.20861536716544019,"gamma":0.28282682019724115,"theta":-0.00737005502610613,"vega":0.025073368107688725,"rho":-0.011225539213480452,"breakevenPct":1.7915705263416872},{"delta":0.6,"premium":0.7072693004891677,"strike":23.93552472905152,"iv":0.1924690905018543,"gamma":0.3021836763658179,"theta":-0.006569095334537439,"vega":0.025193055290179872,"rho":-0.012228996337318682,"breakevenPct":1.2034458957333052}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":31.959038915737846,"iv":0.9249047194174704,"gamma":0.038142639660022154,"theta":-0.025080002829897016,"vega":0.015413793695988436,"rho":0.0024056263947475876,"breakevenPct":37.73877520389366},{"delta":0.2,"premium":0.425,"strike":27.80355151625045,"iv":0.6259788398995755,"gamma":0.06793609612427372,"theta":-0.02056435091872358,"vega":0.018499872131681916,"rho":0.0032931129997783534,"breakevenPct":20.06427369190196},{"delta":0.25,"premium":0.425,"strike":25.967120189109863,"iv":0.45988119795134424,"gamma":0.1048043835167323,"theta":-0.017392584267622125,"vega":0.020999920548000133,"rho":0.0041696099034699485,"breakevenPct":12.253394931393826},{"delta":0.3,"premium":0.42515730606977775,"strike":24.993707757208888,"iv":0.3559997740778252,"gamma":0.14789766202692717,"theta":-0.01498675336770204,"vega":0.022978749619939513,"rho":0.005036239649501902,"breakevenPct":8.113856643976785},{"delta":0.35,"premium":0.4362159844960994,"strike":24.551360620156025,"iv":0.3032054777749731,"gamma":0.1924702177466653,"theta":-0.013534635797912614,"vega":0.024205502538656488,"rho":0.005891309033710979,"breakevenPct":6.279460872486837},{"delta":0.4,"premium":0.4472746629224211,"strike":24.10901348310316,"iv":0.25041118147212094,"gamma":0.2370427734664035,"theta":-0.012082518228123187,"vega":0.025432255457373463,"rho":0.006746378417920056,"breakevenPct":4.445065100996887},{"delta":0.45,"premium":0.4940017507285387,"strike":23.874280712204175,"iv":0.22888129657908468,"gamma":0.2550923790126949,"theta":-0.01133113468516051,"vega":0.0253349038848369,"rho":0.007612822862862713,"breakevenPct":3.6454220241106983},{"delta":0.5,"premium":0.5523938399444077,"strike":23.707446171587407,"iv":0.21757612900627551,"gamma":0.2644679153603952,"theta":-0.010808919292752503,"vega":0.024804517001062718,"rho":0.008482987409200426,"breakevenPct":3.184184607896726},{"delta":0.55,"premium":0.6107859291602769,"strike":23.540611630970638,"iv":0.20627096143346632,"gamma":0.2738434517080956,"theta":-0.010286703900344496,"vega":0.024274130117288538,"rho":0.009353151955538139,"breakevenPct":2.7229471916827537},{"delta":0.6,"premium":0.669178018376146,"strike":23.37377709035387,"iv":0.19496579386065716,"gamma":0.28321898805579593,"theta":-0.009764488507936491,"vega":0.023743743233514355,"rho":0.010223316501875851,"breakevenPct":2.2617097754687814},{"delta":0.65,"premium":0.7275701075920151,"strike":23.2069425497371,"iv":0.18366062628784796,"gamma":0.2925945244034963,"theta":-0.009242273115528485,"vega":0.023213356349740172,"rho":0.011093481048213564,"breakevenPct":1.8004723592548086},{"delta":0.7,"premium":0.785962196807884,"strike":23.04010800912033,"iv":0.17235545871503882,"gamma":0.30197006075119665,"theta":-0.00872005772312048,"vega":0.022682969465965992,"rho":0.011963645594551278,"breakevenPct":1.3392349430408368},{"delta":0.75,"premium":0.9345742547439762,"strike":22.820567660341364,"iv":0.16932471877053223,"gamma":0.27281594970114725,"theta":-0.007547147880118868,"vega":0.020210462025797467,"rho":0.012851874006125998,"breakevenPct":1.0375562076174047},{"delta":0.8,"premium":1.1117402649230397,"strike":22.584346313435947,"iv":0.16891277391859716,"gamma":0.23146749046698825,"theta":-0.006168298060296452,"vega":0.017123287806156347,"rho":0.013745819497329736,"breakevenPct":0.78637661352457},{"delta":0.85,"premium":1.288906275102103,"strike":22.34812496653053,"iv":0.16850082906666208,"gamma":0.19011903123282933,"theta":-0.004789448240474038,"vega":0.014036113586515235,"rho":0.014639764988533472,"breakevenPct":0.5351970194317359},{"delta":0.9,"premium":1.4660722852811665,"strike":22.11190361962511,"iv":0.168088884214727,"gamma":0.14877057199867033,"theta":-0.003410598420651623,"vega":0.010948939366874117,"rho":0.01553371047973721,"breakevenPct":0.2840174253389013}],"put":[{"delta":0.1,"premium":0.425,"strike":16.300914429726703,"iv":1.1778108232825637,"gamma":0.02265793487838349,"theta":-0.02326803665101462,"vega":0.011596457733327611,"rho":-0.0022416063543009464,"breakevenPct":32.475099400597585},{"delta":0.15,"premium":0.425,"strike":19.35372664493219,"iv":0.7549733851366341,"gamma":0.04721373818942653,"theta":-0.01956622730631607,"vega":0.015395676711952223,"rho":-0.0032138781205243313,"breakevenPct":19.49059748148885},{"delta":0.2,"premium":0.425,"strike":21.019906259606678,"iv":0.5357368472526916,"gamma":0.07921789524767961,"theta":-0.016530102830575828,"vega":0.01850239472852758,"rho":-0.0041977765281069,"breakevenPct":12.403848975778866},{"delta":0.25,"premium":0.425,"strike":21.98376133735759,"iv":0.40696128467492765,"gamma":0.11830033873609035,"theta":-0.014022748445542724,"vega":0.021003600433254013,"rho":-0.005192705327235059,"breakevenPct":8.304291838112954},{"delta":0.3,"premium":0.43682789066517064,"strike":22.473115626606823,"iv":0.3418090081036462,"gamma":0.16072415650902186,"theta":-0.0123328275825576,"vega":0.022730143178335983,"rho":-0.006201807256092234,"breakevenPct":6.273232604283681},{"delta":0.35,"premium":0.44885846790607037,"strike":22.954338716242816,"iv":0.27774700082401976,"gamma":0.20320523315685599,"theta":-0.010656914525880492,"vega":0.024443411047357685,"rho":-0.007211152060303388,"breakevenPct":4.277619822311297},{"delta":0.4,"premium":0.49747250881088034,"strike":23.172627304766838,"iv":0.2570541971561979,"gamma":0.2247562516915108,"theta":-0.009772934100812208,"vega":0.024714306560215282,"rho":-0.008215167841965756,"breakevenPct":3.5559444181668365},{"delta":0.45,"premium":0.5499217067304522,"strike":23.363351660838006,"iv":0.240907920492612,"gamma":0.24411310786008758,"theta":-0.008971974409243515,"vega":0.02483399374270643,"rho":-0.009218624965803987,"breakevenPct":2.9678197875584535},{"delta":0.5,"premium":0.602370904650024,"strike":23.55407601690918,"iv":0.2247616438290261,"gamma":0.26346996402866435,"theta":-0.008171014717674823,"vega":0.024953680925197577,"rho":-0.010222082089642218,"breakevenPct":2.3796951569500706},{"delta":0.55,"premium":0.6548201025695959,"strike":23.74480037298035,"iv":0.20861536716544019,"gamma":0.28282682019724115,"theta":-0.00737005502610613,"vega":0.025073368107688725,"rho":-0.011225539213480452,"breakevenPct":1.7915705263416872},{"delta":0.6,"premium":0.7072693004891677,"strike":23.93552472905152,"iv":0.1924690905018543,"gamma":0.3021836763658179,"theta":-0.006569095334537439,"vega":0.025193055290179872,"rho":-0.012228996337318682,"breakevenPct":1.2034458957333052}]}},"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"}}