{"symbol":"IGIC","url":"https://intraalpha.com/companies/IGIC","capturedAt":"2026-10-23T02:59:23.383Z","state":"ready","quote":{"symbol":"IGIC","last_price":25,"prev_close":24.89,"regular_close":25.07,"change":0.11,"change_pct":0.4419,"regular_change":0.18,"regular_change_pct":0.7232,"extended_change":-0.07,"extended_change_pct":-0.2792,"bid":23.5,"ask":25.5,"bid_size":2000,"ask_size":100,"volume":31019,"vwap":25.069696,"open":24.85,"high":25.185,"low":24.8301,"close":25.07,"trade_count":839,"last_trade_at":"2026-10-22T21:04:46.119491519Z","last_quote_at":"2026-10-22T20:03:40.898053979Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:16.597916081-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IGIC","fetched_at":"2026-10-23T02:59:23.111818+00:00","name":"International General Insurance Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - DIVERSIFIED","country":"USA","description":"International General Insurance Holdings Ltd. provides specialized insurance and reinsurance solutions globally. The company is headquartered in Amman, Jordan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1056996000,"ebitda":122929000,"pe_ratio":10,"peg_ratio":null,"book_value":16.05,"dividend_per_share":0.35,"dividend_yield":0.0141,"eps":2.49,"revenue_ttm":524179000,"gross_profit_ttm":227327000,"profit_margin":0.206,"operating_margin_ttm":0.153,"return_on_assets_ttm":0.0347,"return_on_equity_ttm":0.163,"quarterly_earnings_growth":-0.362,"quarterly_revenue_growth":0.08,"analyst_target_price":31,"analyst_number":1,"beta":0.08,"fifty_two_week_high":29.5,"fifty_two_week_low":19.65,"fifty_day_ma":25.55,"two_hundred_day_ma":25.54,"shares_outstanding":42466700,"forward_pe":7.97,"price_to_sales":2.017,"price_to_book":1.549,"ev_to_revenue":1.64,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:23.111818+00:00"},"optionObservedAt":"2026-10-22T19:55:08.059Z","bars":[{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-10-16T11:30:00Z","v":250,"vw":24.3},{"c":24.68,"h":24.68,"l":24.68,"n":2,"o":24.68,"t":"2026-10-16T13:30:00Z","v":116,"vw":24.68},{"c":24.755,"h":24.755,"l":24.72,"n":15,"o":24.75,"t":"2026-10-16T13:45:00Z","v":998,"vw":24.7425},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-16T13:50:00Z","v":114,"vw":24.75},{"c":24.7675,"h":24.7675,"l":24.7675,"n":2,"o":24.7675,"t":"2026-10-16T13:55:00Z","v":125,"vw":24.7675},{"c":24.655,"h":24.66,"l":24.62,"n":45,"o":24.66,"t":"2026-10-16T14:10:00Z","v":1252,"vw":24.638117},{"c":24.7044,"h":24.7044,"l":24.7044,"n":1,"o":24.7044,"t":"2026-10-16T14:15:00Z","v":126,"vw":24.7044},{"c":24.675,"h":24.675,"l":24.675,"n":2,"o":24.675,"t":"2026-10-16T15:00:00Z","v":104,"vw":24.675},{"c":24.68,"h":24.69,"l":24.675,"n":23,"o":24.675,"t":"2026-10-16T15:10:00Z","v":1520,"vw":24.677308},{"c":24.77,"h":24.77,"l":24.77,"n":19,"o":24.77,"t":"2026-10-16T15:15:00Z","v":298,"vw":24.77},{"c":24.7,"h":24.76,"l":24.7,"n":28,"o":24.76,"t":"2026-10-16T15:25:00Z","v":1169,"vw":24.72125},{"c":24.65,"h":24.65,"l":24.59,"n":32,"o":24.6,"t":"2026-10-16T16:00:00Z","v":1147,"vw":24.608},{"c":24.64,"h":24.655,"l":24.595,"n":8,"o":24.655,"t":"2026-10-16T16:05:00Z","v":475,"vw":24.62125},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-16T16:15:00Z","v":250,"vw":24.67},{"c":24.5691,"h":24.5691,"l":24.5691,"n":1,"o":24.5691,"t":"2026-10-16T16:20:00Z","v":350,"vw":24.5691},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-16T16:55:00Z","v":317,"vw":24.62},{"c":24.54,"h":24.54,"l":24.52,"n":12,"o":24.52,"t":"2026-10-16T17:10:00Z","v":557,"vw":24.5325},{"c":24.51,"h":24.51,"l":24.51,"n":3,"o":24.51,"t":"2026-10-16T18:00:00Z","v":144,"vw":24.51},{"c":24.47,"h":24.51,"l":24.47,"n":61,"o":24.51,"t":"2026-10-16T18:05:00Z","v":1403,"vw":24.486667},{"c":24.505,"h":24.505,"l":24.505,"n":1,"o":24.505,"t":"2026-10-16T18:35:00Z","v":100,"vw":24.505},{"c":24.48,"h":24.48,"l":24.48,"n":4,"o":24.48,"t":"2026-10-16T18:50:00Z","v":234,"vw":24.48},{"c":24.53,"h":24.53,"l":24.53,"n":6,"o":24.53,"t":"2026-10-16T19:00:00Z","v":121,"vw":24.53},{"c":24.53,"h":24.53,"l":24.52,"n":14,"o":24.52,"t":"2026-10-16T19:05:00Z","v":622,"vw":24.526667},{"c":24.5599,"h":24.5599,"l":24.49,"n":10,"o":24.49,"t":"2026-10-16T19:20:00Z","v":1805,"vw":24.50532},{"c":24.51,"h":24.51,"l":24.51,"n":14,"o":24.51,"t":"2026-10-16T19:25:00Z","v":460,"vw":24.51},{"c":24.5,"h":24.5,"l":24.5,"n":7,"o":24.5,"t":"2026-10-16T19:40:00Z","v":551,"vw":24.5},{"c":24.62,"h":24.62,"l":24.56,"n":84,"o":24.56,"t":"2026-10-16T19:45:00Z","v":1414,"vw":24.5775},{"c":24.64,"h":24.69,"l":24.55,"n":69,"o":24.55,"t":"2026-10-16T19:50:00Z","v":3154,"vw":24.585729},{"c":24.5975,"h":24.65,"l":24.57,"n":231,"o":24.64,"t":"2026-10-16T19:55:00Z","v":11569,"vw":24.601478},{"c":24.61,"h":24.61,"l":24.61,"n":3,"o":24.61,"t":"2026-10-16T20:00:00Z","v":12954,"vw":24.61},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-19T13:30:00Z","v":337,"vw":24.56},{"c":24.633,"h":24.633,"l":24.633,"n":2,"o":24.633,"t":"2026-10-19T13:45:00Z","v":371,"vw":24.633},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-19T14:10:00Z","v":500,"vw":24.6},{"c":24.4,"h":24.43,"l":24.4,"n":39,"o":24.43,"t":"2026-10-19T14:45:00Z","v":1186,"vw":24.416},{"c":24.52,"h":24.52,"l":24.355,"n":4,"o":24.355,"t":"2026-10-19T15:15:00Z","v":2087,"vw":24.3715},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-19T15:20:00Z","v":110,"vw":24.53},{"c":24.53,"h":24.53,"l":24.53,"n":4,"o":24.53,"t":"2026-10-19T15:25:00Z","v":133,"vw":24.53},{"c":24.4,"h":24.41,"l":24.35,"n":15,"o":24.41,"t":"2026-10-19T15:45:00Z","v":863,"vw":24.399568},{"c":24.42,"h":24.44,"l":24.4,"n":28,"o":24.42,"t":"2026-10-19T15:50:00Z","v":1325,"vw":24.41978},{"c":24.42,"h":24.42,"l":24.42,"n":2,"o":24.42,"t":"2026-10-19T15:55:00Z","v":101,"vw":24.42},{"c":24.315,"h":24.315,"l":24.315,"n":13,"o":24.315,"t":"2026-10-19T16:00:00Z","v":906,"vw":24.315},{"c":24.305,"h":24.305,"l":24.305,"n":2,"o":24.305,"t":"2026-10-19T16:30:00Z","v":102,"vw":24.305},{"c":24.35,"h":24.36,"l":24.35,"n":21,"o":24.36,"t":"2026-10-19T17:05:00Z","v":809,"vw":24.355},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-19T17:15:00Z","v":100,"vw":24.37},{"c":24.3,"h":24.3,"l":24.3,"n":5,"o":24.3,"t":"2026-10-19T17:40:00Z","v":414,"vw":24.3},{"c":24.35,"h":24.35,"l":24.34,"n":20,"o":24.34,"t":"2026-10-19T17:50:00Z","v":904,"vw":24.345929},{"c":24.355,"h":24.355,"l":24.32,"n":17,"o":24.34,"t":"2026-10-19T18:00:00Z","v":788,"vw":24.335},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-19T18:05:00Z","v":100,"vw":24.37},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-10-19T18:10:00Z","v":106,"vw":24.38},{"c":24.38,"h":24.38,"l":24.38,"n":4,"o":24.38,"t":"2026-10-19T18:15:00Z","v":205,"vw":24.38},{"c":24.39,"h":24.39,"l":24.38,"n":5,"o":24.38,"t":"2026-10-19T18:35:00Z","v":251,"vw":24.385},{"c":24.36,"h":24.36,"l":24.36,"n":3,"o":24.36,"t":"2026-10-19T18:40:00Z","v":253,"vw":24.36},{"c":24.42,"h":24.44,"l":24.4,"n":57,"o":24.4,"t":"2026-10-19T18:50:00Z","v":1795,"vw":24.411568},{"c":24.428,"h":24.428,"l":24.428,"n":4,"o":24.428,"t":"2026-10-19T19:00:00Z","v":292,"vw":24.428},{"c":24.43,"h":24.43,"l":24.4,"n":9,"o":24.4,"t":"2026-10-19T19:05:00Z","v":321,"vw":24.415},{"c":24.39,"h":24.39,"l":24.39,"n":22,"o":24.39,"t":"2026-10-19T19:10:00Z","v":1097,"vw":24.39},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-19T19:20:00Z","v":251,"vw":24.4},{"c":24.345,"h":24.345,"l":24.3,"n":10,"o":24.3,"t":"2026-10-19T19:25:00Z","v":540,"vw":24.33375},{"c":24.345,"h":24.345,"l":24.345,"n":15,"o":24.345,"t":"2026-10-19T19:40:00Z","v":1219,"vw":24.345},{"c":24.38,"h":24.41,"l":24.31,"n":44,"o":24.36,"t":"2026-10-19T19:45:00Z","v":4029,"vw":24.351372},{"c":24.495,"h":24.514,"l":24.41,"n":202,"o":24.41,"t":"2026-10-19T19:50:00Z","v":5650,"vw":24.458114},{"c":24.47,"h":24.52,"l":24.42,"n":369,"o":24.45,"t":"2026-10-19T19:55:00Z","v":15223,"vw":24.4782},{"c":24.51,"h":24.51,"l":24.51,"n":4,"o":24.51,"t":"2026-10-19T20:00:00Z","v":8644,"vw":24.51},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-19T20:35:00Z","v":200,"vw":24.51},{"c":24.47,"h":24.47,"l":24.47,"n":4,"o":24.47,"t":"2026-10-20T13:35:00Z","v":375,"vw":24.47},{"c":24.6001,"h":24.6001,"l":24.6001,"n":10,"o":24.6001,"t":"2026-10-20T14:20:00Z","v":142,"vw":24.6001},{"c":24.825,"h":24.825,"l":24.825,"n":3,"o":24.825,"t":"2026-10-20T15:25:00Z","v":114,"vw":24.825},{"c":24.77,"h":24.77,"l":24.715,"n":20,"o":24.74,"t":"2026-10-20T15:50:00Z","v":1255,"vw":24.748364},{"c":24.71,"h":24.77,"l":24.71,"n":30,"o":24.77,"t":"2026-10-20T15:55:00Z","v":479,"vw":24.752759},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-20T16:00:00Z","v":100,"vw":24.75},{"c":24.76,"h":24.76,"l":24.75,"n":18,"o":24.75,"t":"2026-10-20T16:05:00Z","v":486,"vw":24.753333},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-20T16:40:00Z","v":100,"vw":24.72},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-20T16:45:00Z","v":100,"vw":24.71},{"c":24.74,"h":24.74,"l":24.74,"n":3,"o":24.74,"t":"2026-10-20T16:50:00Z","v":110,"vw":24.74},{"c":24.79,"h":24.79,"l":24.765,"n":22,"o":24.78,"t":"2026-10-20T17:00:00Z","v":1240,"vw":24.779399},{"c":24.775,"h":24.775,"l":24.775,"n":3,"o":24.775,"t":"2026-10-20T17:10:00Z","v":160,"vw":24.775},{"c":24.76,"h":24.77,"l":24.76,"n":25,"o":24.77,"t":"2026-10-20T17:15:00Z","v":1057,"vw":24.765},{"c":24.66,"h":24.71,"l":24.66,"n":39,"o":24.71,"t":"2026-10-20T17:55:00Z","v":894,"vw":24.68654},{"c":24.68,"h":24.68,"l":24.68,"n":5,"o":24.68,"t":"2026-10-20T18:10:00Z","v":245,"vw":24.68},{"c":24.73,"h":24.73,"l":24.705,"n":18,"o":24.705,"t":"2026-10-20T18:20:00Z","v":601,"vw":24.718333},{"c":24.715,"h":24.715,"l":24.715,"n":2,"o":24.715,"t":"2026-10-20T18:25:00Z","v":127,"vw":24.715},{"c":24.79,"h":24.79,"l":24.77,"n":17,"o":24.77,"t":"2026-10-20T18:40:00Z","v":908,"vw":24.778571},{"c":24.79,"h":24.79,"l":24.77,"n":19,"o":24.77,"t":"2026-10-20T18:45:00Z","v":568,"vw":24.783333},{"c":24.81,"h":24.82,"l":24.81,"n":20,"o":24.81,"t":"2026-10-20T18:50:00Z","v":1052,"vw":24.811667},{"c":24.79,"h":24.79,"l":24.79,"n":10,"o":24.79,"t":"2026-10-20T19:05:00Z","v":278,"vw":24.79},{"c":24.79,"h":24.79,"l":24.79,"n":4,"o":24.79,"t":"2026-10-20T19:10:00Z","v":119,"vw":24.79},{"c":24.775,"h":24.775,"l":24.735,"n":29,"o":24.735,"t":"2026-10-20T19:20:00Z","v":1202,"vw":24.768333},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-20T19:25:00Z","v":102,"vw":24.65},{"c":24.655,"h":24.655,"l":24.655,"n":2,"o":24.655,"t":"2026-10-20T19:30:00Z","v":105,"vw":24.655},{"c":24.95,"h":24.95,"l":24.72,"n":69,"o":24.74,"t":"2026-10-20T19:40:00Z","v":6925,"vw":24.822247},{"c":24.89,"h":24.93,"l":24.84,"n":23,"o":24.93,"t":"2026-10-20T19:45:00Z","v":1201,"vw":24.887273},{"c":24.83,"h":24.88,"l":24.76,"n":83,"o":24.85,"t":"2026-10-20T19:50:00Z","v":5126,"vw":24.833646},{"c":24.84,"h":24.87,"l":24.84,"n":245,"o":24.86,"t":"2026-10-20T19:55:00Z","v":7729,"vw":24.851571},{"c":24.81,"h":24.81,"l":24.81,"n":7,"o":24.81,"t":"2026-10-20T20:00:00Z","v":12093,"vw":24.81},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-20T20:30:00Z","v":210,"vw":24.81},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-10-21T13:40:00Z","v":774,"vw":24.61},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-21T13:50:00Z","v":115,"vw":24.61},{"c":24.825,"h":24.825,"l":24.825,"n":5,"o":24.825,"t":"2026-10-21T15:25:00Z","v":166,"vw":24.825},{"c":25.11,"h":25.13,"l":25,"n":31,"o":25,"t":"2026-10-21T15:55:00Z","v":2454,"vw":25.071099},{"c":24.995,"h":24.995,"l":24.995,"n":1,"o":24.995,"t":"2026-10-21T16:00:00Z","v":140,"vw":24.995},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-21T16:10:00Z","v":226,"vw":25},{"c":24.96,"h":24.96,"l":24.96,"n":11,"o":24.96,"t":"2026-10-21T17:10:00Z","v":221,"vw":24.96},{"c":25.08,"h":25.08,"l":25.08,"n":4,"o":25.08,"t":"2026-10-21T17:30:00Z","v":117,"vw":25.08},{"c":25.01,"h":25.025,"l":24.925,"n":91,"o":25.025,"t":"2026-10-21T17:55:00Z","v":7797,"vw":24.985176},{"c":25.01,"h":25.01,"l":25.01,"n":12,"o":25.01,"t":"2026-10-21T18:00:00Z","v":603,"vw":25.01},{"c":25.07,"h":25.07,"l":25,"n":57,"o":25.02,"t":"2026-10-21T18:20:00Z","v":2099,"vw":25.019987},{"c":25.2,"h":25.21,"l":25.04,"n":78,"o":25.04,"t":"2026-10-21T18:30:00Z","v":3968,"vw":25.108288},{"c":25.11,"h":25.15,"l":25.1,"n":56,"o":25.15,"t":"2026-10-21T18:35:00Z","v":2196,"vw":25.124898},{"c":25.12,"h":25.12,"l":25.1,"n":55,"o":25.11,"t":"2026-10-21T18:40:00Z","v":2633,"vw":25.112308},{"c":25.065,"h":25.14,"l":25.065,"n":50,"o":25.115,"t":"2026-10-21T18:45:00Z","v":1665,"vw":25.106667},{"c":24.94,"h":25.015,"l":24.88,"n":75,"o":25.015,"t":"2026-10-21T18:50:00Z","v":3251,"vw":24.939028},{"c":25,"h":25,"l":24.92,"n":69,"o":24.92,"t":"2026-10-21T19:00:00Z","v":5702,"vw":24.98222},{"c":24.96,"h":24.96,"l":24.96,"n":12,"o":24.96,"t":"2026-10-21T19:10:00Z","v":249,"vw":24.96},{"c":25.025,"h":25.025,"l":24.96,"n":30,"o":25,"t":"2026-10-21T19:25:00Z","v":1814,"vw":24.991129},{"c":25.12,"h":25.14,"l":25.02,"n":169,"o":25.02,"t":"2026-10-21T19:30:00Z","v":10312,"vw":25.079305},{"c":25.135,"h":25.19,"l":25.135,"n":2,"o":25.19,"t":"2026-10-21T19:35:00Z","v":200,"vw":25.1625},{"c":25.13,"h":25.13,"l":25.11,"n":26,"o":25.11,"t":"2026-10-21T19:40:00Z","v":725,"vw":25.12},{"c":25.15,"h":25.15,"l":25.15,"n":26,"o":25.15,"t":"2026-10-21T19:45:00Z","v":267,"vw":25.15},{"c":25.07,"h":25.14,"l":25.07,"n":74,"o":25.115,"t":"2026-10-21T19:50:00Z","v":4447,"vw":25.109022},{"c":25.05,"h":25.07,"l":24.89,"n":314,"o":25.07,"t":"2026-10-21T19:55:00Z","v":14598,"vw":24.960704},{"c":24.89,"h":24.89,"l":24.89,"n":5,"o":24.89,"t":"2026-10-21T20:00:00Z","v":16570,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-21T20:35:00Z","v":100,"vw":24.89},{"c":24.85,"h":24.85,"l":24.85,"n":3,"o":24.85,"t":"2026-10-22T14:40:00Z","v":828,"vw":24.85},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-22T14:50:00Z","v":100,"vw":24.84},{"c":25.14,"h":25.14,"l":25.14,"n":9,"o":25.14,"t":"2026-10-22T14:55:00Z","v":227,"vw":25.14},{"c":25.1,"h":25.1,"l":25.1,"n":11,"o":25.1,"t":"2026-10-22T15:15:00Z","v":941,"vw":25.1},{"c":25.09,"h":25.09,"l":25.09,"n":11,"o":25.09,"t":"2026-10-22T15:20:00Z","v":451,"vw":25.09},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-22T15:30:00Z","v":130,"vw":25.06},{"c":25.14,"h":25.14,"l":25.1,"n":46,"o":25.1,"t":"2026-10-22T15:55:00Z","v":3330,"vw":25.119968},{"c":25.15,"h":25.15,"l":25.135,"n":6,"o":25.135,"t":"2026-10-22T16:00:00Z","v":1002,"vw":25.1435},{"c":25.14,"h":25.14,"l":25.13,"n":11,"o":25.14,"t":"2026-10-22T16:05:00Z","v":1510,"vw":25.13931},{"c":25.115,"h":25.115,"l":25.115,"n":2,"o":25.115,"t":"2026-10-22T16:10:00Z","v":493,"vw":25.115},{"c":25.08,"h":25.15,"l":25.08,"n":26,"o":25.115,"t":"2026-10-22T16:15:00Z","v":2680,"vw":25.139941},{"c":25.075,"h":25.075,"l":25.075,"n":1,"o":25.075,"t":"2026-10-22T16:20:00Z","v":500,"vw":25.075},{"c":25.15,"h":25.15,"l":25.15,"n":12,"o":25.15,"t":"2026-10-22T16:25:00Z","v":2048,"vw":25.15},{"c":25.185,"h":25.185,"l":25.17,"n":17,"o":25.17,"t":"2026-10-22T16:50:00Z","v":482,"vw":25.1775},{"c":25.085,"h":25.09,"l":25.085,"n":7,"o":25.09,"t":"2026-10-22T18:30:00Z","v":236,"vw":25.087619},{"c":25.06,"h":25.08,"l":25.06,"n":33,"o":25.08,"t":"2026-10-22T18:40:00Z","v":529,"vw":25.07},{"c":25.06,"h":25.06,"l":25.06,"n":17,"o":25.06,"t":"2026-10-22T19:05:00Z","v":426,"vw":25.06},{"c":25.06,"h":25.06,"l":25.06,"n":4,"o":25.06,"t":"2026-10-22T19:10:00Z","v":139,"vw":25.06},{"c":25.04,"h":25.04,"l":25.04,"n":30,"o":25.04,"t":"2026-10-22T19:15:00Z","v":666,"vw":25.04},{"c":24.96,"h":24.97,"l":24.96,"n":37,"o":24.97,"t":"2026-10-22T19:25:00Z","v":1075,"vw":24.9675},{"c":24.8301,"h":24.8301,"l":24.8301,"n":4,"o":24.8301,"t":"2026-10-22T19:30:00Z","v":1031,"vw":24.8301},{"c":24.96,"h":24.96,"l":24.96,"n":19,"o":24.96,"t":"2026-10-22T19:45:00Z","v":1701,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":32,"o":24.96,"t":"2026-10-22T19:50:00Z","v":843,"vw":24.96},{"c":25.07,"h":25.08,"l":24.88,"n":87,"o":24.88,"t":"2026-10-22T19:55:00Z","v":1172,"vw":25.0075},{"c":25.07,"h":25.07,"l":25.07,"n":19,"o":25.07,"t":"2026-10-22T20:00:00Z","v":3501,"vw":25.07},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-22T21:00:00Z","v":100,"vw":25}],"history":[{"c":19.06,"h":19.47,"l":19.02,"n":515,"o":19.11,"t":"2024-10-21T04:00:00Z","v":30657,"vw":19.110679},{"c":19.21,"h":19.25,"l":18.84,"n":861,"o":19.01,"t":"2024-10-22T04:00:00Z","v":41669,"vw":19.090803},{"c":19.11,"h":19.41,"l":18.89,"n":954,"o":19.2,"t":"2024-10-23T04:00:00Z","v":67173,"vw":19.055796},{"c":19.71,"h":19.73,"l":19.0378,"n":1469,"o":19.2,"t":"2024-10-24T04:00:00Z","v":137936,"vw":19.499558},{"c":21.1,"h":21.4,"l":20.52,"n":5698,"o":21,"t":"2024-10-25T04:00:00Z","v":645380,"vw":20.93806},{"c":22.24,"h":22.89,"l":21.64,"n":3969,"o":21.64,"t":"2024-10-28T04:00:00Z","v":446352,"vw":22.413779},{"c":22.39,"h":23.07,"l":22.1,"n":2640,"o":22.59,"t":"2024-10-29T04:00:00Z","v":273433,"vw":22.551414},{"c":23,"h":23.38,"l":22.5,"n":2520,"o":22.5,"t":"2024-10-30T04:00:00Z","v":249596,"vw":23.03605},{"c":22.27,"h":23.2135,"l":22.21,"n":1366,"o":23.02,"t":"2024-10-31T04:00:00Z","v":151417,"vw":22.543364},{"c":21.72,"h":22.725,"l":21.44,"n":1986,"o":22.52,"t":"2024-11-01T04:00:00Z","v":164229,"vw":21.845317},{"c":21.38,"h":21.75,"l":21.14,"n":1567,"o":21.75,"t":"2024-11-04T05:00:00Z","v":120245,"vw":21.405257},{"c":21.6,"h":22.24,"l":21.31,"n":2422,"o":21.49,"t":"2024-11-05T05:00:00Z","v":174210,"vw":21.588301},{"c":22.74,"h":23.91,"l":22.15,"n":2308,"o":22.5,"t":"2024-11-06T05:00:00Z","v":194098,"vw":22.881909},{"c":24.1,"h":25.5,"l":22.25,"n":3081,"o":22.8,"t":"2024-11-07T05:00:00Z","v":299494,"vw":23.768269},{"c":23.76,"h":24.65,"l":23.65,"n":2455,"o":24.39,"t":"2024-11-08T05:00:00Z","v":175044,"vw":24.182735},{"c":24.81,"h":25.09,"l":23.82,"n":2002,"o":23.96,"t":"2024-11-11T05:00:00Z","v":173112,"vw":24.60133},{"c":24.87,"h":25.09,"l":24.5005,"n":1481,"o":24.81,"t":"2024-11-12T05:00:00Z","v":105869,"vw":24.796088},{"c":24.54,"h":25.27,"l":24.5,"n":1960,"o":24.81,"t":"2024-11-13T05:00:00Z","v":187711,"vw":24.853732},{"c":25.03,"h":25.2,"l":24.64,"n":2021,"o":24.64,"t":"2024-11-14T05:00:00Z","v":147623,"vw":24.950496},{"c":24.73,"h":25.37,"l":24.43,"n":2057,"o":24.87,"t":"2024-11-15T05:00:00Z","v":92402,"vw":24.796247},{"c":25.07,"h":25.36,"l":24.8,"n":2718,"o":24.97,"t":"2024-11-18T05:00:00Z","v":185117,"vw":25.065501},{"c":25.05,"h":25.43,"l":24.7,"n":1303,"o":24.87,"t":"2024-11-19T05:00:00Z","v":90684,"vw":25.089578},{"c":24.54,"h":24.92,"l":23.55,"n":2925,"o":24.55,"t":"2024-11-20T05:00:00Z","v":208678,"vw":24.139389},{"c":26.02,"h":26.93,"l":25.12,"n":3785,"o":25.55,"t":"2024-11-21T05:00:00Z","v":312459,"vw":25.996663},{"c":25.98,"h":27,"l":25.93,"n":3253,"o":26.61,"t":"2024-11-22T05:00:00Z","v":227113,"vw":26.358085},{"c":25.88,"h":26.7932,"l":25.6523,"n":2227,"o":26.45,"t":"2024-11-25T05:00:00Z","v":124021,"vw":26.156692},{"c":26.6,"h":26.71,"l":25.627,"n":1965,"o":25.76,"t":"2024-11-26T05:00:00Z","v":109106,"vw":26.285454},{"c":25.91,"h":26.9,"l":25.81,"n":1504,"o":26.52,"t":"2024-11-27T05:00:00Z","v":101702,"vw":26.269393},{"c":25.945,"h":26.505,"l":25.85,"n":899,"o":26.1,"t":"2024-11-29T05:00:00Z","v":60466,"vw":26.16948},{"c":25.9,"h":26.1277,"l":25.41,"n":1327,"o":25.86,"t":"2024-12-02T05:00:00Z","v":77401,"vw":25.789404},{"c":25.63,"h":26.0671,"l":25.42,"n":1909,"o":25.77,"t":"2024-12-03T05:00:00Z","v":112960,"vw":25.760373},{"c":25.71,"h":26.1296,"l":25.416,"n":1270,"o":25.64,"t":"2024-12-04T05:00:00Z","v":94853,"vw":25.746343},{"c":25.76,"h":26.25,"l":25.625,"n":1283,"o":25.82,"t":"2024-12-05T05:00:00Z","v":57347,"vw":25.836803},{"c":26.09,"h":26.09,"l":25.445,"n":1433,"o":25.74,"t":"2024-12-06T05:00:00Z","v":66399,"vw":25.793078},{"c":24.64,"h":26.2,"l":24.51,"n":3727,"o":26.01,"t":"2024-12-09T05:00:00Z","v":207076,"vw":24.963498},{"c":24.73,"h":25.135,"l":24.4,"n":1814,"o":24.62,"t":"2024-12-10T05:00:00Z","v":101591,"vw":24.776196},{"c":24.4,"h":24.9,"l":24.16,"n":2953,"o":24.73,"t":"2024-12-11T05:00:00Z","v":171529,"vw":24.439073},{"c":24.32,"h":24.95,"l":24,"n":1337,"o":24.38,"t":"2024-12-12T05:00:00Z","v":80120,"vw":24.303452},{"c":24.47,"h":24.65,"l":24.09,"n":1086,"o":24.6,"t":"2024-12-13T05:00:00Z","v":66364,"vw":24.448276},{"c":24.06,"h":24.7189,"l":23.93,"n":1294,"o":24.28,"t":"2024-12-16T05:00:00Z","v":87695,"vw":24.230493},{"c":23.68,"h":24.07,"l":23.6,"n":2419,"o":23.91,"t":"2024-12-17T05:00:00Z","v":106088,"vw":23.792123},{"c":23.45,"h":24.5,"l":23.32,"n":2758,"o":24,"t":"2024-12-18T05:00:00Z","v":154701,"vw":23.918308},{"c":24.01,"h":24.25,"l":23.69,"n":1890,"o":23.69,"t":"2024-12-19T05:00:00Z","v":76494,"vw":23.999226},{"c":23.89,"h":24.36,"l":23.73,"n":1320,"o":23.73,"t":"2024-12-20T05:00:00Z","v":68013,"vw":24.04222},{"c":23.88,"h":24.23,"l":23.5601,"n":1561,"o":23.6,"t":"2024-12-23T05:00:00Z","v":81700,"vw":23.863795},{"c":24.15,"h":24.42,"l":23.87,"n":563,"o":23.87,"t":"2024-12-24T05:00:00Z","v":31832,"vw":24.161618},{"c":24.37,"h":24.5217,"l":24.01,"n":1248,"o":24.08,"t":"2024-12-26T05:00:00Z","v":56214,"vw":24.26995},{"c":23.84,"h":24.425,"l":23.73,"n":1797,"o":24.25,"t":"2024-12-27T05:00:00Z","v":100025,"vw":23.876717},{"c":23.68,"h":24.09,"l":23.48,"n":2642,"o":23.59,"t":"2024-12-30T05:00:00Z","v":158772,"vw":23.729092},{"c":23.76,"h":24,"l":23.56,"n":1529,"o":23.67,"t":"2024-12-31T05:00:00Z","v":79161,"vw":23.778459},{"c":24.37,"h":24.56,"l":23.3658,"n":1989,"o":23.99,"t":"2025-01-02T05:00:00Z","v":103508,"vw":24.169256},{"c":23.9,"h":24.6,"l":23.84,"n":2973,"o":24.6,"t":"2025-01-03T05:00:00Z","v":108618,"vw":24.002217},{"c":23.83,"h":24,"l":23.36,"n":2195,"o":23.9,"t":"2025-01-06T05:00:00Z","v":219045,"vw":23.639888},{"c":24.02,"h":24.2038,"l":23.59,"n":1630,"o":23.88,"t":"2025-01-07T05:00:00Z","v":74202,"vw":23.960382},{"c":23.98,"h":24.16,"l":23.7201,"n":1177,"o":23.85,"t":"2025-01-08T05:00:00Z","v":50719,"vw":23.953916},{"c":23.08,"h":23.71,"l":22.97,"n":1677,"o":23.54,"t":"2025-01-10T05:00:00Z","v":130440,"vw":23.248818},{"c":23.55,"h":23.6006,"l":22.99,"n":1685,"o":23.04,"t":"2025-01-13T05:00:00Z","v":84285,"vw":23.403753},{"c":24.155,"h":24.39,"l":23.6,"n":1318,"o":23.6,"t":"2025-01-14T05:00:00Z","v":73400,"vw":24.14192},{"c":24.52,"h":24.79,"l":24.09,"n":1261,"o":24.59,"t":"2025-01-15T05:00:00Z","v":71290,"vw":24.464498},{"c":24.63,"h":24.83,"l":24.23,"n":1265,"o":24.61,"t":"2025-01-16T05:00:00Z","v":53818,"vw":24.562861},{"c":23.98,"h":24.71,"l":23.9,"n":1658,"o":24.7,"t":"2025-01-17T05:00:00Z","v":87657,"vw":24.124404},{"c":24.53,"h":24.58,"l":23.97,"n":1322,"o":23.97,"t":"2025-01-21T05:00:00Z","v":67420,"vw":24.373289},{"c":24.16,"h":24.59,"l":24.01,"n":1486,"o":24.52,"t":"2025-01-22T05:00:00Z","v":60389,"vw":24.220723},{"c":24.06,"h":24.28,"l":23.76,"n":1062,"o":24.02,"t":"2025-01-23T05:00:00Z","v":60274,"vw":24.034989},{"c":24.21,"h":24.43,"l":24,"n":1284,"o":24.1,"t":"2025-01-24T05:00:00Z","v":50708,"vw":24.206184},{"c":23.94,"h":24.54,"l":23.87,"n":2228,"o":24.1,"t":"2025-01-27T05:00:00Z","v":95869,"vw":24.100839},{"c":24.5,"h":24.66,"l":23.92,"n":1820,"o":23.92,"t":"2025-01-28T05:00:00Z","v":67884,"vw":24.479332},{"c":25.47,"h":25.47,"l":24.4821,"n":2174,"o":24.52,"t":"2025-01-29T05:00:00Z","v":87811,"vw":25.001232},{"c":25.445,"h":25.74,"l":25.11,"n":1561,"o":25.71,"t":"2025-01-30T05:00:00Z","v":57221,"vw":25.446643},{"c":25.07,"h":25.55,"l":24.9075,"n":1256,"o":25.44,"t":"2025-01-31T05:00:00Z","v":66811,"vw":25.120069},{"c":24.85,"h":24.85,"l":24.28,"n":1442,"o":24.58,"t":"2025-02-03T05:00:00Z","v":70130,"vw":24.613987},{"c":25.26,"h":25.49,"l":24.77,"n":1271,"o":24.82,"t":"2025-02-04T05:00:00Z","v":67846,"vw":25.226085},{"c":25.99,"h":25.99,"l":25.23,"n":1076,"o":25.28,"t":"2025-02-05T05:00:00Z","v":72694,"vw":25.61142},{"c":26.25,"h":26.46,"l":25.7663,"n":1561,"o":26.04,"t":"2025-02-06T05:00:00Z","v":105815,"vw":26.092021},{"c":26.06,"h":26.4542,"l":25.8,"n":1678,"o":26.34,"t":"2025-02-07T05:00:00Z","v":97761,"vw":26.082082},{"c":25.39,"h":26.5,"l":25.0504,"n":1663,"o":26.11,"t":"2025-02-10T05:00:00Z","v":119201,"vw":25.534306},{"c":25.59,"h":26.055,"l":25.11,"n":1403,"o":25.36,"t":"2025-02-11T05:00:00Z","v":96356,"vw":25.654943},{"c":26.08,"h":26.16,"l":25.2951,"n":1637,"o":25.42,"t":"2025-02-12T05:00:00Z","v":88168,"vw":25.82456},{"c":26.69,"h":26.75,"l":25.79,"n":1060,"o":26.07,"t":"2025-02-13T05:00:00Z","v":52231,"vw":26.392512},{"c":26.77,"h":26.98,"l":26.65,"n":1004,"o":26.74,"t":"2025-02-14T05:00:00Z","v":47062,"vw":26.802888},{"c":27.36,"h":27.66,"l":26.68,"n":1696,"o":26.86,"t":"2025-02-18T05:00:00Z","v":92431,"vw":27.306103},{"c":27.15,"h":27.6,"l":27.075,"n":1329,"o":27.31,"t":"2025-02-19T05:00:00Z","v":67837,"vw":27.415401},{"c":26.54,"h":27.08,"l":26.39,"n":1610,"o":27.08,"t":"2025-02-20T05:00:00Z","v":82706,"vw":26.73041},{"c":25.96,"h":26.79,"l":25.8,"n":1395,"o":26.59,"t":"2025-02-21T05:00:00Z","v":61532,"vw":26.088846},{"c":26.1,"h":26.7103,"l":25.378,"n":1312,"o":26.09,"t":"2025-02-24T05:00:00Z","v":83065,"vw":26.036243},{"c":26.37,"h":26.9,"l":25.916,"n":1774,"o":26.32,"t":"2025-02-25T05:00:00Z","v":99791,"vw":26.504027},{"c":26.58,"h":27.76,"l":26.33,"n":2202,"o":27.4,"t":"2025-02-26T05:00:00Z","v":143919,"vw":26.987126},{"c":25.47,"h":26.96,"l":25.33,"n":1854,"o":26.96,"t":"2025-02-27T05:00:00Z","v":112249,"vw":25.936094},{"c":26.09,"h":26.49,"l":25.31,"n":1401,"o":26.49,"t":"2025-02-28T05:00:00Z","v":96877,"vw":25.840841},{"c":25.41,"h":26.365,"l":25.15,"n":1557,"o":26.16,"t":"2025-03-03T05:00:00Z","v":78653,"vw":25.685635},{"c":24.56,"h":25.5,"l":24.16,"n":2043,"o":25.01,"t":"2025-03-04T05:00:00Z","v":102565,"vw":24.590835},{"c":24.74,"h":25.179,"l":24.2119,"n":1151,"o":24.68,"t":"2025-03-05T05:00:00Z","v":69858,"vw":24.791394},{"c":24.44,"h":24.93,"l":24.1,"n":1257,"o":24.56,"t":"2025-03-06T05:00:00Z","v":73205,"vw":24.384017},{"c":24.78,"h":24.83,"l":23.78,"n":1501,"o":24.35,"t":"2025-03-07T05:00:00Z","v":110100,"vw":24.462359},{"c":25.23,"h":25.36,"l":24,"n":1894,"o":24.38,"t":"2025-03-10T04:00:00Z","v":142528,"vw":24.771527},{"c":25.09,"h":25.685,"l":24.894,"n":1180,"o":25.09,"t":"2025-03-11T04:00:00Z","v":75987,"vw":25.222154},{"c":25.46,"h":25.59,"l":25.05,"n":1059,"o":25.42,"t":"2025-03-12T04:00:00Z","v":52176,"vw":25.327749},{"c":24.87,"h":25.725,"l":24.62,"n":1150,"o":25.26,"t":"2025-03-13T04:00:00Z","v":58568,"vw":25.115985},{"c":25.68,"h":25.98,"l":25.03,"n":1261,"o":25.03,"t":"2025-03-14T04:00:00Z","v":61425,"vw":25.629316},{"c":25.94,"h":26.44,"l":25.7,"n":883,"o":25.8,"t":"2025-03-17T04:00:00Z","v":58503,"vw":25.897896},{"c":25.49,"h":26.0845,"l":25.41,"n":1139,"o":25.76,"t":"2025-03-18T04:00:00Z","v":60387,"vw":25.642583},{"c":25.63,"h":25.7418,"l":25.15,"n":748,"o":25.49,"t":"2025-03-19T04:00:00Z","v":31301,"vw":25.523053},{"c":27.01,"h":27.63,"l":25.8,"n":1891,"o":25.96,"t":"2025-03-20T04:00:00Z","v":158928,"vw":26.923391},{"c":26.23,"h":27.25,"l":26.16,"n":1540,"o":26.66,"t":"2025-03-21T04:00:00Z","v":77058,"vw":26.394422},{"c":26.89,"h":27.112,"l":26.395,"n":899,"o":26.48,"t":"2025-03-24T04:00:00Z","v":47601,"vw":26.688787},{"c":26.27,"h":26.97,"l":26.03,"n":1124,"o":26.79,"t":"2025-03-25T04:00:00Z","v":63355,"vw":26.39305},{"c":26.01,"h":26.58,"l":25.77,"n":1531,"o":26.28,"t":"2025-03-26T04:00:00Z","v":52495,"vw":26.057794},{"c":26.53,"h":26.6,"l":25.91,"n":1263,"o":25.96,"t":"2025-03-27T04:00:00Z","v":75802,"vw":26.163796},{"c":25.88,"h":26.74,"l":25.7691,"n":1202,"o":26.46,"t":"2025-03-28T04:00:00Z","v":72885,"vw":25.988976},{"c":26.31,"h":26.44,"l":25.17,"n":2508,"o":25.3,"t":"2025-03-31T04:00:00Z","v":179383,"vw":26.089125},{"c":26.46,"h":26.98,"l":26.04,"n":1504,"o":26.38,"t":"2025-04-01T04:00:00Z","v":131806,"vw":26.523988},{"c":26.48,"h":26.74,"l":26.07,"n":1373,"o":26.29,"t":"2025-04-02T04:00:00Z","v":96890,"vw":26.454643},{"c":26.02,"h":26.47,"l":25.36,"n":2235,"o":25.44,"t":"2025-04-03T04:00:00Z","v":150277,"vw":25.932598},{"c":22.61,"h":24.71,"l":21.7,"n":6347,"o":24.71,"t":"2025-04-04T04:00:00Z","v":505268,"vw":22.737506},{"c":21.29,"h":22.61,"l":21.12,"n":5247,"o":22.06,"t":"2025-04-07T04:00:00Z","v":440622,"vw":21.766721},{"c":22.43,"h":23.615,"l":22.22,"n":3285,"o":22.24,"t":"2025-04-08T04:00:00Z","v":220823,"vw":22.872817},{"c":23.5,"h":24.08,"l":22.09,"n":2928,"o":22.38,"t":"2025-04-09T04:00:00Z","v":184372,"vw":23.265181},{"c":23.92,"h":24.34,"l":23.3,"n":3358,"o":23.3,"t":"2025-04-10T04:00:00Z","v":246064,"vw":23.918514},{"c":24.11,"h":24.2953,"l":23.4901,"n":1891,"o":24,"t":"2025-04-11T04:00:00Z","v":125453,"vw":23.92379},{"c":24.41,"h":24.715,"l":24.1301,"n":1781,"o":24.65,"t":"2025-04-14T04:00:00Z","v":121232,"vw":24.469624},{"c":24.78,"h":25.4062,"l":24.3,"n":2714,"o":24.31,"t":"2025-04-15T04:00:00Z","v":182863,"vw":24.914549},{"c":24.58,"h":25.255,"l":24,"n":1994,"o":24.65,"t":"2025-04-16T04:00:00Z","v":115660,"vw":24.675369},{"c":24.74,"h":24.8999,"l":24.2501,"n":1465,"o":24.55,"t":"2025-04-17T04:00:00Z","v":75233,"vw":24.70601},{"c":23.86,"h":24.56,"l":23.77,"n":2439,"o":24.56,"t":"2025-04-21T04:00:00Z","v":168538,"vw":24.068107},{"c":24.45,"h":24.61,"l":24.04,"n":2548,"o":24.05,"t":"2025-04-22T04:00:00Z","v":154483,"vw":24.358191},{"c":24.96,"h":25.48,"l":24.73,"n":1699,"o":24.9,"t":"2025-04-23T04:00:00Z","v":64248,"vw":25.028409},{"c":24.87,"h":25.4,"l":24.68,"n":1080,"o":24.99,"t":"2025-04-24T04:00:00Z","v":66910,"vw":24.97755},{"c":24.46,"h":24.7499,"l":24.3,"n":1252,"o":24.65,"t":"2025-04-25T04:00:00Z","v":75515,"vw":24.529027},{"c":24.67,"h":24.7786,"l":24.43,"n":1086,"o":24.49,"t":"2025-04-28T04:00:00Z","v":44137,"vw":24.583729},{"c":24.62,"h":24.82,"l":24.42,"n":1203,"o":24.52,"t":"2025-04-29T04:00:00Z","v":56005,"vw":24.551253},{"c":24.06,"h":24.7,"l":23.84,"n":2969,"o":24.17,"t":"2025-04-30T04:00:00Z","v":186581,"vw":24.26003},{"c":24.09,"h":24.36,"l":23.9301,"n":1774,"o":24.16,"t":"2025-05-01T04:00:00Z","v":98426,"vw":24.110313},{"c":25.55,"h":25.7,"l":24.3,"n":1980,"o":24.44,"t":"2025-05-02T04:00:00Z","v":134947,"vw":25.331555},{"c":26.11,"h":26.4,"l":25.25,"n":1946,"o":25.33,"t":"2025-05-05T04:00:00Z","v":89460,"vw":25.994586},{"c":25.74,"h":26.265,"l":25.63,"n":2129,"o":25.91,"t":"2025-05-06T04:00:00Z","v":62009,"vw":25.94881},{"c":23.51,"h":24.94,"l":23.15,"n":4990,"o":24.11,"t":"2025-05-07T04:00:00Z","v":405656,"vw":23.871331},{"c":22.92,"h":23.81,"l":22.87,"n":3109,"o":23.67,"t":"2025-05-08T04:00:00Z","v":193388,"vw":23.273037},{"c":23.02,"h":23.625,"l":22.95,"n":3118,"o":22.99,"t":"2025-05-09T04:00:00Z","v":184773,"vw":23.08903},{"c":22.9,"h":23.8,"l":22.86,"n":3943,"o":23.31,"t":"2025-05-12T04:00:00Z","v":270400,"vw":23.139424},{"c":23.58,"h":23.73,"l":22.78,"n":4742,"o":22.91,"t":"2025-05-13T04:00:00Z","v":328585,"vw":23.236533},{"c":23.94,"h":24.32,"l":23.31,"n":2433,"o":23.62,"t":"2025-05-14T04:00:00Z","v":119856,"vw":23.949489},{"c":23.9,"h":24.19,"l":23.9,"n":2051,"o":24.01,"t":"2025-05-15T04:00:00Z","v":96752,"vw":24.013835},{"c":24.09,"h":24.4325,"l":23.9403,"n":1858,"o":24.17,"t":"2025-05-16T04:00:00Z","v":75104,"vw":24.176572},{"c":23.7,"h":24.09,"l":23.6201,"n":2628,"o":23.88,"t":"2025-05-19T04:00:00Z","v":110514,"vw":23.840035},{"c":23.82,"h":23.955,"l":23.57,"n":1970,"o":23.61,"t":"2025-05-20T04:00:00Z","v":112446,"vw":23.802825},{"c":23.21,"h":23.815,"l":23.14,"n":2393,"o":23.53,"t":"2025-05-21T04:00:00Z","v":131209,"vw":23.384024},{"c":22.95,"h":23.3611,"l":22.87,"n":2245,"o":23.14,"t":"2025-05-22T04:00:00Z","v":93613,"vw":23.155434},{"c":23.09,"h":23.31,"l":22.79,"n":2961,"o":22.79,"t":"2025-05-23T04:00:00Z","v":140737,"vw":23.089244},{"c":23.04,"h":23.39,"l":23.01,"n":2427,"o":23.21,"t":"2025-05-27T04:00:00Z","v":118343,"vw":23.176625},{"c":22.89,"h":23.18,"l":22.85,"n":3002,"o":22.99,"t":"2025-05-28T04:00:00Z","v":99161,"vw":23.046197},{"c":23.21,"h":23.3976,"l":22.91,"n":2775,"o":22.96,"t":"2025-05-29T04:00:00Z","v":139983,"vw":23.211008},{"c":23.34,"h":23.67,"l":23.22,"n":1564,"o":23.22,"t":"2025-05-30T04:00:00Z","v":104471,"vw":23.459011},{"c":23.19,"h":23.39,"l":23.04,"n":2487,"o":23.29,"t":"2025-06-02T04:00:00Z","v":88059,"vw":23.261536},{"c":22.99,"h":23.265,"l":22.57,"n":2572,"o":23.17,"t":"2025-06-03T04:00:00Z","v":162276,"vw":23.030447},{"c":22.74,"h":23.08,"l":22.69,"n":1899,"o":22.99,"t":"2025-06-04T04:00:00Z","v":129668,"vw":22.907111},{"c":22.82,"h":23.09,"l":22.63,"n":2708,"o":22.87,"t":"2025-06-05T04:00:00Z","v":127419,"vw":22.933841},{"c":23.12,"h":23.34,"l":22.85,"n":2598,"o":22.94,"t":"2025-06-06T04:00:00Z","v":117848,"vw":23.108505},{"c":22.87,"h":23.25,"l":22.58,"n":4671,"o":23.22,"t":"2025-06-09T04:00:00Z","v":194862,"vw":23.015471},{"c":22.92,"h":23.002,"l":22.6,"n":2532,"o":22.86,"t":"2025-06-10T04:00:00Z","v":103360,"vw":22.839105},{"c":22.68,"h":23.18,"l":22.57,"n":2499,"o":22.905,"t":"2025-06-11T04:00:00Z","v":120800,"vw":22.792893},{"c":23.68,"h":23.685,"l":22.6,"n":2925,"o":22.6,"t":"2025-06-12T04:00:00Z","v":165505,"vw":23.375853},{"c":23.14,"h":23.59,"l":23.0245,"n":2396,"o":23.35,"t":"2025-06-13T04:00:00Z","v":104852,"vw":23.316456},{"c":23.42,"h":23.695,"l":23.14,"n":2938,"o":23.14,"t":"2025-06-16T04:00:00Z","v":155345,"vw":23.451671},{"c":22.71,"h":23.57,"l":22.685,"n":4416,"o":23.41,"t":"2025-06-17T04:00:00Z","v":168354,"vw":22.913171},{"c":22.85,"h":23,"l":22.63,"n":2223,"o":22.8,"t":"2025-06-18T04:00:00Z","v":114643,"vw":22.811014},{"c":22,"h":23.0592,"l":21.91,"n":4559,"o":22.85,"t":"2025-06-20T04:00:00Z","v":305451,"vw":22.36592},{"c":22.51,"h":22.593,"l":21.927,"n":3728,"o":22,"t":"2025-06-23T04:00:00Z","v":170884,"vw":22.338184},{"c":23.23,"h":23.26,"l":22.35,"n":4292,"o":22.62,"t":"2025-06-24T04:00:00Z","v":374368,"vw":23.031552},{"c":23.16,"h":23.37,"l":22.8662,"n":3162,"o":23.24,"t":"2025-06-25T04:00:00Z","v":181665,"vw":23.196865},{"c":23.69,"h":23.93,"l":23.17,"n":3034,"o":23.17,"t":"2025-06-26T04:00:00Z","v":175374,"vw":23.678575},{"c":24.05,"h":24.12,"l":23.55,"n":3449,"o":23.65,"t":"2025-06-27T04:00:00Z","v":123100,"vw":23.945829},{"c":24.02,"h":24.3,"l":23.93,"n":2130,"o":24.14,"t":"2025-06-30T04:00:00Z","v":86953,"vw":24.040335},{"c":23.41,"h":23.95,"l":23.375,"n":3744,"o":23.95,"t":"2025-07-01T04:00:00Z","v":157630,"vw":23.655692},{"c":23.62,"h":23.7499,"l":23.21,"n":3340,"o":23.53,"t":"2025-07-02T04:00:00Z","v":140644,"vw":23.577509},{"c":23.96,"h":24.24,"l":23.63,"n":1226,"o":23.72,"t":"2025-07-03T04:00:00Z","v":56345,"vw":24.012505},{"c":23.88,"h":24.035,"l":23.65,"n":2507,"o":23.86,"t":"2025-07-07T04:00:00Z","v":128967,"vw":23.882712},{"c":23.96,"h":24.075,"l":23.68,"n":2221,"o":23.95,"t":"2025-07-08T04:00:00Z","v":65749,"vw":23.954604},{"c":24.23,"h":24.35,"l":24,"n":1942,"o":24.12,"t":"2025-07-09T04:00:00Z","v":53130,"vw":24.220432},{"c":24.1,"h":24.455,"l":24.02,"n":2359,"o":24.16,"t":"2025-07-10T04:00:00Z","v":74190,"vw":24.176517},{"c":24.17,"h":24.5,"l":24.03,"n":1959,"o":24.03,"t":"2025-07-11T04:00:00Z","v":93909,"vw":24.26463},{"c":23.84,"h":24.5,"l":23.81,"n":2107,"o":24.07,"t":"2025-07-14T04:00:00Z","v":130979,"vw":24.063674},{"c":23.09,"h":23.84,"l":23.04,"n":3296,"o":23.84,"t":"2025-07-15T04:00:00Z","v":154769,"vw":23.321777},{"c":23.75,"h":23.855,"l":23.1365,"n":2873,"o":23.17,"t":"2025-07-16T04:00:00Z","v":168552,"vw":23.474242},{"c":24.22,"h":24.6259,"l":23.698,"n":2866,"o":23.87,"t":"2025-07-17T04:00:00Z","v":125003,"vw":24.21779},{"c":24.05,"h":24.29,"l":23.905,"n":2165,"o":24.29,"t":"2025-07-18T04:00:00Z","v":93242,"vw":24.006371},{"c":23.93,"h":24.2399,"l":23.91,"n":1916,"o":24.05,"t":"2025-07-21T04:00:00Z","v":95982,"vw":24.036595},{"c":24.02,"h":24.37,"l":23.76,"n":1935,"o":23.94,"t":"2025-07-22T04:00:00Z","v":88410,"vw":24.106582},{"c":23.99,"h":24.23,"l":23.86,"n":2362,"o":24.23,"t":"2025-07-23T04:00:00Z","v":137006,"vw":23.993937},{"c":23.51,"h":23.98,"l":23.5,"n":2646,"o":23.85,"t":"2025-07-24T04:00:00Z","v":108853,"vw":23.714786},{"c":24,"h":24.17,"l":23.5,"n":2031,"o":23.5,"t":"2025-07-25T04:00:00Z","v":81785,"vw":23.884587},{"c":23.32,"h":24,"l":23.235,"n":1902,"o":24,"t":"2025-07-28T04:00:00Z","v":95101,"vw":23.481968},{"c":23.4,"h":23.535,"l":23.105,"n":2964,"o":23.48,"t":"2025-07-29T04:00:00Z","v":131907,"vw":23.305601},{"c":23.38,"h":23.67,"l":23.28,"n":1965,"o":23.5,"t":"2025-07-30T04:00:00Z","v":73420,"vw":23.473206},{"c":23.85,"h":24.18,"l":23.1362,"n":2362,"o":23.38,"t":"2025-07-31T04:00:00Z","v":138250,"vw":23.866416},{"c":23.3,"h":23.65,"l":23.2501,"n":2299,"o":23.65,"t":"2025-08-01T04:00:00Z","v":80944,"vw":23.451554},{"c":23.47,"h":23.6613,"l":23.3,"n":2608,"o":23.34,"t":"2025-08-04T04:00:00Z","v":111764,"vw":23.502451},{"c":23.47,"h":23.99,"l":23.42,"n":3157,"o":23.63,"t":"2025-08-05T04:00:00Z","v":166091,"vw":23.66005},{"c":24.32,"h":25.7599,"l":24.07,"n":7117,"o":25,"t":"2025-08-06T04:00:00Z","v":319369,"vw":24.774126},{"c":23.94,"h":24.4997,"l":23.895,"n":2933,"o":24.46,"t":"2025-08-07T04:00:00Z","v":124074,"vw":24.072042},{"c":23.8,"h":24.4,"l":23.59,"n":3692,"o":24.03,"t":"2025-08-08T04:00:00Z","v":146771,"vw":23.78781},{"c":24.21,"h":24.29,"l":23.8,"n":2073,"o":23.8,"t":"2025-08-11T04:00:00Z","v":82848,"vw":24.135186},{"c":24.33,"h":24.5386,"l":24.14,"n":1818,"o":24.22,"t":"2025-08-12T04:00:00Z","v":74974,"vw":24.330516},{"c":24.26,"h":24.54,"l":24.16,"n":1660,"o":24.34,"t":"2025-08-13T04:00:00Z","v":55583,"vw":24.294798},{"c":24.25,"h":24.26,"l":23.99,"n":2512,"o":24.19,"t":"2025-08-14T04:00:00Z","v":65779,"vw":24.126567},{"c":23.85,"h":24.19,"l":23.75,"n":2687,"o":24.19,"t":"2025-08-15T04:00:00Z","v":94649,"vw":23.896918},{"c":24.01,"h":24.13,"l":23.7801,"n":1801,"o":23.87,"t":"2025-08-18T04:00:00Z","v":66842,"vw":23.961886},{"c":24.12,"h":24.2,"l":23.89,"n":1684,"o":24.02,"t":"2025-08-19T04:00:00Z","v":65045,"vw":24.054788},{"c":24.66,"h":24.67,"l":24.13,"n":2981,"o":24.13,"t":"2025-08-20T04:00:00Z","v":97157,"vw":24.462904},{"c":25.1,"h":25.645,"l":24.0001,"n":3410,"o":24.46,"t":"2025-08-21T04:00:00Z","v":145937,"vw":25.230438},{"c":25.26,"h":25.445,"l":24.975,"n":2236,"o":25.19,"t":"2025-08-22T04:00:00Z","v":60212,"vw":25.185924},{"c":24.39,"h":25.1999,"l":24.38,"n":2011,"o":25.16,"t":"2025-08-25T04:00:00Z","v":64649,"vw":24.674777},{"c":24.2,"h":24.55,"l":24.15,"n":2177,"o":24.49,"t":"2025-08-26T04:00:00Z","v":90656,"vw":24.27976},{"c":24.51,"h":24.555,"l":24.18,"n":1222,"o":24.3,"t":"2025-08-27T04:00:00Z","v":38550,"vw":24.421964},{"c":23.98,"h":24.7363,"l":23.95,"n":1600,"o":24.49,"t":"2025-08-28T04:00:00Z","v":45498,"vw":24.132626},{"c":24.15,"h":24.2814,"l":23.9,"n":1397,"o":23.93,"t":"2025-08-29T04:00:00Z","v":46575,"vw":24.149826},{"c":24.3,"h":24.32,"l":23.9,"n":1646,"o":23.9,"t":"2025-09-02T04:00:00Z","v":46658,"vw":24.093535},{"c":24.09,"h":24.18,"l":23.965,"n":1624,"o":24.17,"t":"2025-09-03T04:00:00Z","v":41731,"vw":24.054984},{"c":24.19,"h":24.45,"l":24.08,"n":1332,"o":24.08,"t":"2025-09-04T04:00:00Z","v":39412,"vw":24.206027},{"c":24.18,"h":24.3108,"l":23.91,"n":1904,"o":24.31,"t":"2025-09-05T04:00:00Z","v":53916,"vw":24.099116},{"c":24,"h":24.18,"l":23.75,"n":1735,"o":24.18,"t":"2025-09-08T04:00:00Z","v":57108,"vw":23.969776},{"c":23.99,"h":24.3,"l":23.8,"n":1971,"o":24.05,"t":"2025-09-09T04:00:00Z","v":66399,"vw":24.06713},{"c":24.15,"h":24.29,"l":23.88,"n":2007,"o":24.05,"t":"2025-09-10T04:00:00Z","v":103225,"vw":24.012126},{"c":24.28,"h":24.365,"l":23.8113,"n":1542,"o":24.04,"t":"2025-09-11T04:00:00Z","v":30014,"vw":24.143878},{"c":24.2,"h":24.6,"l":24.12,"n":1370,"o":24.38,"t":"2025-09-12T04:00:00Z","v":39115,"vw":24.28026},{"c":24.05,"h":24.9425,"l":23.98,"n":2042,"o":24.24,"t":"2025-09-15T04:00:00Z","v":88354,"vw":24.130742},{"c":24.205,"h":24.28,"l":23.695,"n":2285,"o":23.95,"t":"2025-09-16T04:00:00Z","v":113863,"vw":23.987326},{"c":23.61,"h":24.2305,"l":23.55,"n":1951,"o":24.1,"t":"2025-09-17T04:00:00Z","v":105499,"vw":23.874371},{"c":24.18,"h":24.265,"l":23.82,"n":1856,"o":23.88,"t":"2025-09-18T04:00:00Z","v":73468,"vw":24.09276},{"c":23.97,"h":24.33,"l":23.82,"n":2125,"o":24.01,"t":"2025-09-19T04:00:00Z","v":102121,"vw":23.972668},{"c":24,"h":24.09,"l":23.92,"n":2047,"o":24,"t":"2025-09-22T04:00:00Z","v":89168,"vw":23.996504},{"c":23.65,"h":24.09,"l":23.48,"n":2493,"o":23.87,"t":"2025-09-23T04:00:00Z","v":99375,"vw":23.759934},{"c":23.35,"h":23.7338,"l":23.155,"n":3856,"o":23.63,"t":"2025-09-24T04:00:00Z","v":165577,"vw":23.375482},{"c":23.71,"h":23.75,"l":22.86,"n":3430,"o":23.19,"t":"2025-09-25T04:00:00Z","v":144117,"vw":23.191379},{"c":23.42,"h":24,"l":23.37,"n":1942,"o":23.71,"t":"2025-09-26T04:00:00Z","v":55365,"vw":23.551613},{"c":23.4,"h":23.48,"l":22.87,"n":2957,"o":23.4,"t":"2025-09-29T04:00:00Z","v":109922,"vw":23.215732},{"c":23.2,"h":23.595,"l":23.14,"n":2026,"o":23.37,"t":"2025-09-30T04:00:00Z","v":62425,"vw":23.296108},{"c":23.61,"h":23.79,"l":22.94,"n":2950,"o":23.32,"t":"2025-10-01T04:00:00Z","v":101151,"vw":23.382481},{"c":23.45,"h":23.575,"l":22.91,"n":1921,"o":23.52,"t":"2025-10-02T04:00:00Z","v":78399,"vw":23.238103},{"c":23.45,"h":23.85,"l":23.33,"n":1449,"o":23.66,"t":"2025-10-03T04:00:00Z","v":46376,"vw":23.473134},{"c":23.39,"h":23.795,"l":23.21,"n":1686,"o":23.44,"t":"2025-10-06T04:00:00Z","v":62049,"vw":23.436028},{"c":23.3,"h":23.63,"l":23.165,"n":2012,"o":23.35,"t":"2025-10-07T04:00:00Z","v":61655,"vw":23.307645},{"c":23.03,"h":23.34,"l":22.9696,"n":1514,"o":23.34,"t":"2025-10-08T04:00:00Z","v":44356,"vw":23.061229},{"c":22.72,"h":23.07,"l":22.57,"n":1521,"o":23.07,"t":"2025-10-09T04:00:00Z","v":53808,"vw":22.696307},{"c":22.28,"h":22.956,"l":22.205,"n":2255,"o":22.79,"t":"2025-10-10T04:00:00Z","v":107137,"vw":22.546828},{"c":22.71,"h":22.935,"l":22.36,"n":1309,"o":22.55,"t":"2025-10-13T04:00:00Z","v":45580,"vw":22.640785},{"c":23.13,"h":23.19,"l":22.66,"n":1778,"o":22.75,"t":"2025-10-14T04:00:00Z","v":69706,"vw":22.969048},{"c":22.785,"h":23.2,"l":22.45,"n":1885,"o":23.17,"t":"2025-10-15T04:00:00Z","v":66030,"vw":22.647443},{"c":21.97,"h":22.78,"l":21.92,"n":1665,"o":22.78,"t":"2025-10-16T04:00:00Z","v":71710,"vw":22.16917},{"c":22.13,"h":22.225,"l":21.97,"n":1096,"o":22.07,"t":"2025-10-17T04:00:00Z","v":36681,"vw":22.08037},{"c":22.325,"h":22.38,"l":22.04,"n":1114,"o":22.13,"t":"2025-10-20T04:00:00Z","v":42242,"vw":22.278273},{"c":22.43,"h":22.55,"l":22.175,"n":1562,"o":22.26,"t":"2025-10-21T04:00:00Z","v":49217,"vw":22.33267},{"c":22.23,"h":22.65,"l":22.19,"n":1280,"o":22.45,"t":"2025-10-22T04:00:00Z","v":42721,"vw":22.345614},{"c":22.35,"h":22.388,"l":22.03,"n":1431,"o":22.32,"t":"2025-10-23T04:00:00Z","v":44674,"vw":22.283484},{"c":22.25,"h":22.61,"l":22.21,"n":1503,"o":22.54,"t":"2025-10-24T04:00:00Z","v":54963,"vw":22.349013},{"c":22.02,"h":22.41,"l":22.01,"n":2434,"o":22.2,"t":"2025-10-27T04:00:00Z","v":95145,"vw":22.21008},{"c":22.02,"h":22.25,"l":21.5,"n":1922,"o":22.05,"t":"2025-10-28T04:00:00Z","v":70964,"vw":22.02343},{"c":21.98,"h":22.065,"l":21.6,"n":2841,"o":22.02,"t":"2025-10-29T04:00:00Z","v":122806,"vw":21.867695},{"c":22.01,"h":22.24,"l":21.83,"n":1347,"o":21.83,"t":"2025-10-30T04:00:00Z","v":52756,"vw":22.05149},{"c":21.3,"h":21.97,"l":21.15,"n":3180,"o":21.84,"t":"2025-10-31T04:00:00Z","v":159978,"vw":21.468676},{"c":21.45,"h":21.46,"l":20.82,"n":2737,"o":21.3,"t":"2025-11-03T05:00:00Z","v":107332,"vw":21.24264},{"c":21.28,"h":21.665,"l":21.005,"n":3745,"o":21.45,"t":"2025-11-04T05:00:00Z","v":203368,"vw":21.395451},{"c":22.46,"h":23.7,"l":22.28,"n":4512,"o":22.35,"t":"2025-11-05T05:00:00Z","v":228991,"vw":23.000416},{"c":22.3,"h":22.86,"l":22.04,"n":2593,"o":22.45,"t":"2025-11-06T05:00:00Z","v":124223,"vw":22.309024},{"c":21.93,"h":22.639,"l":21.77,"n":3069,"o":22.14,"t":"2025-11-07T05:00:00Z","v":216726,"vw":22.099453},{"c":22.89,"h":22.96,"l":22.13,"n":2120,"o":22.13,"t":"2025-11-10T05:00:00Z","v":90334,"vw":22.577629},{"c":22.84,"h":23.09,"l":22.71,"n":2281,"o":22.81,"t":"2025-11-11T05:00:00Z","v":93981,"vw":22.847719},{"c":23.02,"h":23.07,"l":22.82,"n":1787,"o":22.93,"t":"2025-11-12T05:00:00Z","v":60782,"vw":22.969078},{"c":23.46,"h":23.49,"l":22.95,"n":1606,"o":22.95,"t":"2025-11-13T05:00:00Z","v":75751,"vw":23.254734},{"c":23.43,"h":23.56,"l":23.19,"n":1688,"o":23.19,"t":"2025-11-14T05:00:00Z","v":72994,"vw":23.443493},{"c":23.57,"h":23.82,"l":23.1357,"n":1785,"o":23.55,"t":"2025-11-17T05:00:00Z","v":98587,"vw":23.631818},{"c":23.49,"h":23.56,"l":23.17,"n":1993,"o":23.53,"t":"2025-11-18T05:00:00Z","v":90299,"vw":23.381215},{"c":23.52,"h":23.66,"l":23.27,"n":1797,"o":23.37,"t":"2025-11-19T05:00:00Z","v":86250,"vw":23.493681},{"c":23.4,"h":23.98,"l":23.01,"n":2019,"o":23.52,"t":"2025-11-20T05:00:00Z","v":64974,"vw":23.49388},{"c":23.58,"h":23.79,"l":23.4502,"n":1525,"o":23.54,"t":"2025-11-21T05:00:00Z","v":69483,"vw":23.642315},{"c":23.89,"h":23.89,"l":23.31,"n":2021,"o":23.56,"t":"2025-11-24T05:00:00Z","v":93886,"vw":23.707825},{"c":23.92,"h":24.255,"l":23.92,"n":1333,"o":23.99,"t":"2025-11-25T05:00:00Z","v":47868,"vw":24.043989},{"c":24.06,"h":24.15,"l":23.6697,"n":1342,"o":23.92,"t":"2025-11-26T05:00:00Z","v":42618,"vw":24.016878},{"c":24.05,"h":24.09,"l":23.8,"n":1220,"o":24.09,"t":"2025-11-28T05:00:00Z","v":51844,"vw":23.981287},{"c":23.99,"h":24.08,"l":23.87,"n":1561,"o":23.94,"t":"2025-12-01T05:00:00Z","v":50480,"vw":23.976842},{"c":24.16,"h":24.26,"l":23.78,"n":1482,"o":23.99,"t":"2025-12-02T05:00:00Z","v":48361,"vw":24.115147},{"c":23.95,"h":24.35,"l":23.915,"n":1803,"o":24.12,"t":"2025-12-03T05:00:00Z","v":80526,"vw":24.137017},{"c":24.02,"h":24.215,"l":23.93,"n":1147,"o":23.95,"t":"2025-12-04T05:00:00Z","v":23854,"vw":24.034445},{"c":24.04,"h":24.21,"l":23.92,"n":1190,"o":23.99,"t":"2025-12-05T05:00:00Z","v":38643,"vw":24.006215},{"c":24.01,"h":24.34,"l":23.845,"n":1431,"o":24.34,"t":"2025-12-08T05:00:00Z","v":40603,"vw":23.994126},{"c":24.2,"h":24.27,"l":24.01,"n":1199,"o":24.01,"t":"2025-12-09T05:00:00Z","v":44608,"vw":24.203842},{"c":23.94,"h":24.26,"l":23.91,"n":940,"o":24.21,"t":"2025-12-10T05:00:00Z","v":25995,"vw":24.046657},{"c":24.16,"h":24.23,"l":23.96,"n":836,"o":23.96,"t":"2025-12-11T05:00:00Z","v":21863,"vw":24.165367},{"c":24.3,"h":24.34,"l":24.0682,"n":694,"o":24.13,"t":"2025-12-12T05:00:00Z","v":18395,"vw":24.206417},{"c":24.9,"h":24.905,"l":24.245,"n":1464,"o":24.29,"t":"2025-12-15T05:00:00Z","v":57961,"vw":24.652417},{"c":25,"h":25.23,"l":24.97,"n":1249,"o":25.01,"t":"2025-12-16T05:00:00Z","v":45683,"vw":25.027259},{"c":25.2,"h":25.2,"l":24.86,"n":1189,"o":24.92,"t":"2025-12-17T05:00:00Z","v":30265,"vw":25.043827},{"c":25.38,"h":25.55,"l":25.205,"n":1111,"o":25.4036,"t":"2025-12-18T05:00:00Z","v":39063,"vw":25.376119},{"c":25.24,"h":25.38,"l":25.0501,"n":1333,"o":25.25,"t":"2025-12-19T05:00:00Z","v":52544,"vw":25.226336},{"c":25.52,"h":25.65,"l":25.01,"n":1281,"o":25.12,"t":"2025-12-22T05:00:00Z","v":66821,"vw":25.431801},{"c":25.6,"h":25.7,"l":25.47,"n":777,"o":25.56,"t":"2025-12-23T05:00:00Z","v":17746,"vw":25.582855},{"c":25.43,"h":25.68,"l":25.32,"n":535,"o":25.68,"t":"2025-12-24T05:00:00Z","v":16395,"vw":25.475311},{"c":25.46,"h":25.605,"l":25.295,"n":934,"o":25.45,"t":"2025-12-26T05:00:00Z","v":27736,"vw":25.436169},{"c":25.5,"h":25.66,"l":25.1244,"n":702,"o":25.45,"t":"2025-12-29T05:00:00Z","v":16666,"vw":25.487381},{"c":25.31,"h":25.47,"l":25.23,"n":1028,"o":25.37,"t":"2025-12-30T05:00:00Z","v":25819,"vw":25.345773},{"c":25.09,"h":25.39,"l":25,"n":663,"o":25.361,"t":"2025-12-31T05:00:00Z","v":23202,"vw":25.076587},{"c":25.03,"h":25.18,"l":24.42,"n":1929,"o":25.18,"t":"2026-01-02T05:00:00Z","v":61511,"vw":24.951345},{"c":24.98,"h":25.415,"l":24.6,"n":1260,"o":25.03,"t":"2026-01-05T05:00:00Z","v":29905,"vw":25.144281},{"c":24.85,"h":25.19,"l":24.7,"n":1706,"o":24.9,"t":"2026-01-06T05:00:00Z","v":95499,"vw":24.968784},{"c":23.91,"h":24.945,"l":23.8845,"n":1954,"o":24.85,"t":"2026-01-07T05:00:00Z","v":90021,"vw":24.167549},{"c":24.18,"h":24.402,"l":23.71,"n":1801,"o":23.96,"t":"2026-01-08T05:00:00Z","v":82737,"vw":24.060041},{"c":23.44,"h":24.07,"l":23.135,"n":3082,"o":24.07,"t":"2026-01-09T05:00:00Z","v":154342,"vw":23.489016},{"c":23.645,"h":24.0359,"l":23.2,"n":1625,"o":23.4,"t":"2026-01-12T05:00:00Z","v":159400,"vw":23.776102},{"c":23.51,"h":23.76,"l":23.49,"n":1871,"o":23.57,"t":"2026-01-13T05:00:00Z","v":71355,"vw":23.602714},{"c":23.81,"h":23.92,"l":23.36,"n":982,"o":23.65,"t":"2026-01-14T05:00:00Z","v":49020,"vw":23.667611},{"c":24.01,"h":24.3677,"l":23.8,"n":1383,"o":23.81,"t":"2026-01-15T05:00:00Z","v":42915,"vw":24.163922},{"c":23.74,"h":24.35,"l":23.6457,"n":1137,"o":24.01,"t":"2026-01-16T05:00:00Z","v":62708,"vw":23.931113},{"c":24.14,"h":24.2106,"l":23.46,"n":1418,"o":23.46,"t":"2026-01-20T05:00:00Z","v":69310,"vw":24.005801},{"c":24.06,"h":24.4,"l":23.945,"n":1662,"o":24.1412,"t":"2026-01-21T05:00:00Z","v":56085,"vw":24.113925},{"c":24.59,"h":24.61,"l":23.92,"n":1630,"o":24.14,"t":"2026-01-22T05:00:00Z","v":74652,"vw":24.328802},{"c":24.77,"h":24.78,"l":24.18,"n":2226,"o":24.51,"t":"2026-01-23T05:00:00Z","v":118597,"vw":24.588776},{"c":24.81,"h":25.25,"l":24.74,"n":1337,"o":24.8,"t":"2026-01-26T05:00:00Z","v":69818,"vw":24.916748},{"c":24.53,"h":24.745,"l":24.43,"n":914,"o":24.74,"t":"2026-01-27T05:00:00Z","v":36536,"vw":24.552116},{"c":24.8,"h":24.9,"l":24.25,"n":1190,"o":24.25,"t":"2026-01-28T05:00:00Z","v":41148,"vw":24.676227},{"c":25.25,"h":25.26,"l":24.7,"n":1160,"o":24.8,"t":"2026-01-29T05:00:00Z","v":32601,"vw":25.059691},{"c":24.92,"h":25.39,"l":24.795,"n":1159,"o":25.24,"t":"2026-01-30T05:00:00Z","v":28019,"vw":25.022417},{"c":24.93,"h":25.37,"l":24.83,"n":756,"o":24.92,"t":"2026-02-02T05:00:00Z","v":27681,"vw":25.019271},{"c":25.01,"h":25.126,"l":24.615,"n":972,"o":25.03,"t":"2026-02-03T05:00:00Z","v":40657,"vw":24.9895},{"c":25.48,"h":25.6,"l":25.004,"n":1017,"o":25.15,"t":"2026-02-04T05:00:00Z","v":42422,"vw":25.304579},{"c":25.58,"h":25.705,"l":25.15,"n":1498,"o":25.35,"t":"2026-02-05T05:00:00Z","v":61100,"vw":25.361942},{"c":25.6,"h":25.66,"l":25.3,"n":998,"o":25.58,"t":"2026-02-06T05:00:00Z","v":36398,"vw":25.489612},{"c":24.78,"h":25.61,"l":24.76,"n":1774,"o":25.61,"t":"2026-02-09T05:00:00Z","v":90987,"vw":25.001184},{"c":25.19,"h":25.29,"l":24.74,"n":1336,"o":24.89,"t":"2026-02-10T05:00:00Z","v":59533,"vw":25.049798},{"c":25,"h":25.37,"l":24.81,"n":1436,"o":25.2,"t":"2026-02-11T05:00:00Z","v":64041,"vw":25.119594},{"c":25,"h":25.27,"l":24.8,"n":1343,"o":25.05,"t":"2026-02-12T05:00:00Z","v":59130,"vw":24.961041},{"c":25.12,"h":25.32,"l":24.7,"n":1153,"o":24.7,"t":"2026-02-13T05:00:00Z","v":41879,"vw":25.084247},{"c":25.53,"h":25.75,"l":25.05,"n":1045,"o":25.06,"t":"2026-02-17T05:00:00Z","v":36908,"vw":25.444711},{"c":25.42,"h":25.95,"l":25.15,"n":648,"o":25.57,"t":"2026-02-18T05:00:00Z","v":26286,"vw":25.498685},{"c":25.57,"h":25.64,"l":25.105,"n":1086,"o":25.27,"t":"2026-02-19T05:00:00Z","v":39304,"vw":25.362698},{"c":25.58,"h":25.9996,"l":25.11,"n":761,"o":25.62,"t":"2026-02-20T05:00:00Z","v":19583,"vw":25.574614},{"c":25.01,"h":25.94,"l":24.83,"n":853,"o":25.44,"t":"2026-02-23T05:00:00Z","v":57975,"vw":25.203219},{"c":25.38,"h":25.68,"l":24.81,"n":2751,"o":25,"t":"2026-02-24T05:00:00Z","v":99260,"vw":25.294895},{"c":25.2,"h":26.39,"l":24.755,"n":2210,"o":26.36,"t":"2026-02-25T05:00:00Z","v":129612,"vw":25.31619},{"c":25.28,"h":25.7225,"l":24.94,"n":867,"o":25.02,"t":"2026-02-26T05:00:00Z","v":49101,"vw":25.214886},{"c":25.2,"h":25.61,"l":24.87,"n":889,"o":24.9,"t":"2026-02-27T05:00:00Z","v":48290,"vw":25.193946},{"c":25.31,"h":25.46,"l":24.93,"n":917,"o":25.02,"t":"2026-03-02T05:00:00Z","v":38054,"vw":25.185021},{"c":25.4,"h":25.715,"l":24.72,"n":1392,"o":25.13,"t":"2026-03-03T05:00:00Z","v":58258,"vw":25.252553},{"c":25.07,"h":25.45,"l":24.9,"n":950,"o":25.28,"t":"2026-03-04T05:00:00Z","v":39454,"vw":25.14956},{"c":24.77,"h":25.25,"l":24.53,"n":1024,"o":25.12,"t":"2026-03-05T05:00:00Z","v":54162,"vw":24.809589},{"c":24.51,"h":24.835,"l":24.22,"n":1161,"o":24.58,"t":"2026-03-06T05:00:00Z","v":56501,"vw":24.588246},{"c":24.12,"h":24.41,"l":23.31,"n":1626,"o":24,"t":"2026-03-09T04:00:00Z","v":110853,"vw":23.726916},{"c":24.23,"h":24.8,"l":23.66,"n":1607,"o":24,"t":"2026-03-10T04:00:00Z","v":48603,"vw":24.300792},{"c":24.02,"h":24.63,"l":23.985,"n":1054,"o":24.22,"t":"2026-03-11T04:00:00Z","v":59701,"vw":24.233048},{"c":23.72,"h":24.16,"l":23.6,"n":982,"o":24,"t":"2026-03-12T04:00:00Z","v":57607,"vw":23.890422},{"c":23.51,"h":23.8,"l":23.38,"n":1458,"o":23.8,"t":"2026-03-13T04:00:00Z","v":113227,"vw":23.653041},{"c":24.07,"h":24.3799,"l":23.52,"n":1059,"o":23.73,"t":"2026-03-16T04:00:00Z","v":63413,"vw":24.101385},{"c":24.53,"h":24.72,"l":24.07,"n":1480,"o":24.07,"t":"2026-03-17T04:00:00Z","v":94832,"vw":24.499784},{"c":23.15,"h":23.745,"l":22.96,"n":1259,"o":23.5,"t":"2026-03-18T04:00:00Z","v":82502,"vw":23.355574},{"c":22.32,"h":23.17,"l":22.135,"n":1775,"o":22.91,"t":"2026-03-19T04:00:00Z","v":100845,"vw":22.565022},{"c":22.49,"h":22.66,"l":22.215,"n":1290,"o":22.27,"t":"2026-03-20T04:00:00Z","v":75531,"vw":22.454099},{"c":22.97,"h":23.38,"l":22.68,"n":1243,"o":22.69,"t":"2026-03-23T04:00:00Z","v":80908,"vw":23.042297},{"c":23.52,"h":23.7187,"l":22.83,"n":921,"o":22.85,"t":"2026-03-24T04:00:00Z","v":73367,"vw":23.551203},{"c":23.57,"h":23.96,"l":23.51,"n":960,"o":23.77,"t":"2026-03-25T04:00:00Z","v":44687,"vw":23.62417},{"c":23.83,"h":23.91,"l":23.45,"n":1172,"o":23.52,"t":"2026-03-26T04:00:00Z","v":74827,"vw":23.75609},{"c":23.16,"h":23.73,"l":23.045,"n":1035,"o":23.443,"t":"2026-03-27T04:00:00Z","v":48085,"vw":23.408865},{"c":23.78,"h":23.81,"l":23.16,"n":1031,"o":23.16,"t":"2026-03-30T04:00:00Z","v":48372,"vw":23.632925},{"c":24.225,"h":24.4,"l":23.68,"n":1341,"o":23.88,"t":"2026-03-31T04:00:00Z","v":82441,"vw":24.063702},{"c":24.64,"h":24.81,"l":24.035,"n":1469,"o":24.32,"t":"2026-04-01T04:00:00Z","v":68222,"vw":24.667739},{"c":25.24,"h":25.43,"l":24.51,"n":1685,"o":24.57,"t":"2026-04-02T04:00:00Z","v":67521,"vw":25.182501},{"c":25.25,"h":25.44,"l":25.04,"n":1160,"o":25.16,"t":"2026-04-06T04:00:00Z","v":50212,"vw":25.315873},{"c":25.24,"h":25.805,"l":24.5301,"n":1417,"o":25.25,"t":"2026-04-07T04:00:00Z","v":74103,"vw":25.476994},{"c":25.45,"h":25.7077,"l":24.97,"n":960,"o":25.48,"t":"2026-04-08T04:00:00Z","v":30338,"vw":25.484685},{"c":25.75,"h":25.99,"l":25.01,"n":1065,"o":25.08,"t":"2026-04-09T04:00:00Z","v":35536,"vw":25.696934},{"c":25.83,"h":26.08,"l":25.5,"n":1066,"o":25.97,"t":"2026-04-10T04:00:00Z","v":68653,"vw":25.83314},{"c":26.22,"h":26.27,"l":25.77,"n":768,"o":25.82,"t":"2026-04-13T04:00:00Z","v":19861,"vw":26.061978},{"c":26.32,"h":26.51,"l":26.255,"n":1001,"o":26.3,"t":"2026-04-14T04:00:00Z","v":43775,"vw":26.420145},{"c":26.02,"h":26.43,"l":25.76,"n":686,"o":26.36,"t":"2026-04-15T04:00:00Z","v":20970,"vw":26.120713},{"c":26.49,"h":26.49,"l":25.71,"n":698,"o":26.08,"t":"2026-04-16T04:00:00Z","v":24359,"vw":26.16047},{"c":26.96,"h":27.305,"l":25.93,"n":841,"o":26.51,"t":"2026-04-17T04:00:00Z","v":37504,"vw":26.95863},{"c":26.99,"h":27.43,"l":26.645,"n":1143,"o":26.94,"t":"2026-04-20T04:00:00Z","v":28216,"vw":26.962975},{"c":26.5,"h":27.2,"l":26.41,"n":1073,"o":26.95,"t":"2026-04-21T04:00:00Z","v":26268,"vw":26.671409},{"c":26.4,"h":26.655,"l":26.26,"n":897,"o":26.58,"t":"2026-04-22T04:00:00Z","v":23686,"vw":26.412358},{"c":26.42,"h":26.76,"l":26.3301,"n":790,"o":26.37,"t":"2026-04-23T04:00:00Z","v":44331,"vw":26.527479},{"c":26.31,"h":26.825,"l":25.98,"n":848,"o":26.825,"t":"2026-04-24T04:00:00Z","v":21538,"vw":26.356724},{"c":26.4,"h":26.65,"l":26.2543,"n":844,"o":26.32,"t":"2026-04-27T04:00:00Z","v":13582,"vw":26.451811},{"c":26.54,"h":26.77,"l":26.34,"n":1160,"o":26.535,"t":"2026-04-28T04:00:00Z","v":29000,"vw":26.531498},{"c":25.74,"h":26.33,"l":25.65,"n":897,"o":26.33,"t":"2026-04-29T04:00:00Z","v":14877,"vw":26.014138},{"c":25.21,"h":26.77,"l":25.14,"n":1617,"o":25.74,"t":"2026-04-30T04:00:00Z","v":72791,"vw":25.669494},{"c":25.4,"h":26.01,"l":25.02,"n":1878,"o":25.31,"t":"2026-05-01T04:00:00Z","v":71044,"vw":25.291153},{"c":24.875,"h":25.67,"l":24.745,"n":1956,"o":25.4,"t":"2026-05-04T04:00:00Z","v":57305,"vw":25.131153},{"c":25.12,"h":25.385,"l":24.23,"n":2771,"o":25.225,"t":"2026-05-05T04:00:00Z","v":112909,"vw":24.957466},{"c":26.5,"h":26.64,"l":24.61,"n":1656,"o":25.12,"t":"2026-05-06T04:00:00Z","v":100141,"vw":26.066949},{"c":25.87,"h":27.1,"l":25.51,"n":1308,"o":26.65,"t":"2026-05-07T04:00:00Z","v":52659,"vw":26.095002},{"c":25.31,"h":26.185,"l":25.24,"n":1403,"o":25.83,"t":"2026-05-08T04:00:00Z","v":64442,"vw":25.691711},{"c":25.13,"h":25.6,"l":25.01,"n":949,"o":25.3,"t":"2026-05-11T04:00:00Z","v":44551,"vw":25.257417},{"c":24.88,"h":25.255,"l":24.87,"n":1681,"o":25.14,"t":"2026-05-12T04:00:00Z","v":89213,"vw":25.009961},{"c":24.61,"h":25.01,"l":24.46,"n":1177,"o":24.97,"t":"2026-05-13T04:00:00Z","v":56767,"vw":24.645596},{"c":25.04,"h":25.32,"l":24.785,"n":557,"o":24.88,"t":"2026-05-14T04:00:00Z","v":24349,"vw":25.075909},{"c":24.87,"h":25.39,"l":24.67,"n":621,"o":25.09,"t":"2026-05-15T04:00:00Z","v":21006,"vw":24.931696},{"c":25.26,"h":25.74,"l":24.84,"n":1169,"o":24.85,"t":"2026-05-18T04:00:00Z","v":49010,"vw":25.227152},{"c":25.02,"h":25.535,"l":24.92,"n":915,"o":25.26,"t":"2026-05-19T04:00:00Z","v":58681,"vw":25.15048},{"c":25.28,"h":25.39,"l":24.96,"n":521,"o":25.17,"t":"2026-05-20T04:00:00Z","v":11390,"vw":25.232422},{"c":25.91,"h":26.06,"l":25.22,"n":1201,"o":25.27,"t":"2026-05-21T04:00:00Z","v":91976,"vw":25.595578},{"c":25.31,"h":25.89,"l":25.07,"n":600,"o":25.8,"t":"2026-05-22T04:00:00Z","v":29162,"vw":25.538708},{"c":25.2,"h":25.37,"l":24.835,"n":940,"o":25.2,"t":"2026-05-26T04:00:00Z","v":67475,"vw":25.063078},{"c":24.53,"h":25.26,"l":24.4065,"n":1834,"o":25,"t":"2026-05-27T04:00:00Z","v":116378,"vw":24.755562},{"c":24.54,"h":24.8575,"l":24.14,"n":1058,"o":24.21,"t":"2026-05-28T04:00:00Z","v":54117,"vw":24.491764},{"c":24.41,"h":24.77,"l":24.225,"n":1581,"o":24.43,"t":"2026-05-29T04:00:00Z","v":77605,"vw":24.481856},{"c":24.36,"h":24.77,"l":24.315,"n":1250,"o":24.34,"t":"2026-06-01T04:00:00Z","v":65658,"vw":24.470645},{"c":24.77,"h":24.91,"l":24.41,"n":1771,"o":24.41,"t":"2026-06-02T04:00:00Z","v":72282,"vw":24.631749},{"c":24.645,"h":24.79,"l":24.41,"n":971,"o":24.68,"t":"2026-06-03T04:00:00Z","v":41972,"vw":24.609167},{"c":25.05,"h":25.205,"l":24.6,"n":2486,"o":24.8,"t":"2026-06-04T04:00:00Z","v":105191,"vw":24.954051},{"c":25.61,"h":25.8,"l":24.87,"n":965,"o":25.09,"t":"2026-06-05T04:00:00Z","v":31711,"vw":25.522213},{"c":25,"h":25.78,"l":24.93,"n":801,"o":25.5,"t":"2026-06-08T04:00:00Z","v":29486,"vw":25.218041},{"c":24.9,"h":25.25,"l":24.84,"n":802,"o":25.06,"t":"2026-06-09T04:00:00Z","v":30212,"vw":24.992947},{"c":25.24,"h":25.605,"l":24.89,"n":1958,"o":24.94,"t":"2026-06-10T04:00:00Z","v":109813,"vw":25.205558},{"c":25.79,"h":25.99,"l":24.96,"n":3139,"o":25.35,"t":"2026-06-11T04:00:00Z","v":170828,"vw":25.220533},{"c":25.11,"h":25.77,"l":25,"n":2972,"o":25.75,"t":"2026-06-12T04:00:00Z","v":189165,"vw":25.200855},{"c":25.01,"h":25.275,"l":24.82,"n":1278,"o":25.12,"t":"2026-06-15T04:00:00Z","v":61086,"vw":24.986674},{"c":25.06,"h":25.35,"l":24.92,"n":1038,"o":25.08,"t":"2026-06-16T04:00:00Z","v":89259,"vw":25.012284},{"c":25.395,"h":25.44,"l":24.92,"n":1209,"o":25,"t":"2026-06-17T04:00:00Z","v":41264,"vw":25.223597},{"c":24.79,"h":25.2,"l":24.5,"n":1598,"o":25.2,"t":"2026-06-18T04:00:00Z","v":105242,"vw":24.857034},{"c":25.15,"h":25.7,"l":24.905,"n":2430,"o":24.95,"t":"2026-06-22T04:00:00Z","v":131103,"vw":25.091082},{"c":25.75,"h":25.865,"l":25.25,"n":1545,"o":25.32,"t":"2026-06-23T04:00:00Z","v":46717,"vw":25.7002},{"c":25.74,"h":26.13,"l":25.62,"n":1300,"o":25.62,"t":"2026-06-24T04:00:00Z","v":47804,"vw":25.806818},{"c":25.74,"h":26.19,"l":25.73,"n":1881,"o":25.78,"t":"2026-06-25T04:00:00Z","v":44766,"vw":25.897072},{"c":26.86,"h":26.944,"l":25.97,"n":1672,"o":25.97,"t":"2026-06-26T04:00:00Z","v":70593,"vw":26.667354},{"c":25.95,"h":26.64,"l":25.69,"n":1232,"o":26.64,"t":"2026-06-29T04:00:00Z","v":50122,"vw":25.928739},{"c":26.17,"h":26.255,"l":25,"n":1842,"o":25.75,"t":"2026-06-30T04:00:00Z","v":137480,"vw":25.549742},{"c":26.99,"h":27.11,"l":26.335,"n":1695,"o":26.35,"t":"2026-07-01T04:00:00Z","v":54009,"vw":26.893982},{"c":27.66,"h":27.98,"l":26.88,"n":1481,"o":27.12,"t":"2026-07-02T04:00:00Z","v":91752,"vw":27.585771},{"c":27.9,"h":28.24,"l":27.692,"n":1395,"o":27.77,"t":"2026-07-06T04:00:00Z","v":65975,"vw":27.904516},{"c":28.25,"h":28.62,"l":27.965,"n":2880,"o":28,"t":"2026-07-07T04:00:00Z","v":150404,"vw":28.317084},{"c":28.2,"h":28.4397,"l":28.02,"n":2585,"o":28.32,"t":"2026-07-08T04:00:00Z","v":166555,"vw":28.192186},{"c":28.01,"h":28.17,"l":27.69,"n":1984,"o":28.06,"t":"2026-07-09T04:00:00Z","v":126396,"vw":27.949465},{"c":28.19,"h":28.25,"l":27.87,"n":2158,"o":28.01,"t":"2026-07-10T04:00:00Z","v":121660,"vw":28.107983},{"c":28.53,"h":28.84,"l":28.145,"n":2605,"o":28.4,"t":"2026-07-13T04:00:00Z","v":147388,"vw":28.545435},{"c":27.71,"h":28.555,"l":27.345,"n":1999,"o":28.53,"t":"2026-07-14T04:00:00Z","v":141564,"vw":27.845892},{"c":26.93,"h":27.63,"l":26.81,"n":1516,"o":27.63,"t":"2026-07-15T04:00:00Z","v":84806,"vw":27.086665},{"c":27.49,"h":27.55,"l":26.95,"n":1176,"o":26.95,"t":"2026-07-16T04:00:00Z","v":48041,"vw":27.333892},{"c":27.89,"h":28,"l":27.63,"n":1271,"o":27.63,"t":"2026-07-17T04:00:00Z","v":46925,"vw":27.841822},{"c":28.27,"h":28.73,"l":27.94,"n":2056,"o":27.94,"t":"2026-07-20T04:00:00Z","v":98960,"vw":28.449924},{"c":28.11,"h":28.34,"l":27.7568,"n":1608,"o":28.19,"t":"2026-07-21T04:00:00Z","v":74945,"vw":28.011708},{"c":28.07,"h":28.16,"l":27.66,"n":1602,"o":28.11,"t":"2026-07-22T04:00:00Z","v":70977,"vw":27.926852},{"c":27.81,"h":28.02,"l":27.15,"n":1851,"o":27.95,"t":"2026-07-23T04:00:00Z","v":108549,"vw":27.699048},{"c":28.78,"h":28.97,"l":27.765,"n":1853,"o":27.765,"t":"2026-07-24T04:00:00Z","v":69344,"vw":28.704283},{"c":28.89,"h":29.005,"l":28.505,"n":2004,"o":28.68,"t":"2026-07-27T04:00:00Z","v":87382,"vw":28.799345},{"c":28.93,"h":29.585,"l":28.72,"n":1749,"o":29,"t":"2026-07-28T04:00:00Z","v":100092,"vw":29.147015},{"c":28,"h":28.93,"l":27.93,"n":1786,"o":28.8,"t":"2026-07-29T04:00:00Z","v":92620,"vw":28.222834},{"c":27.57,"h":28.182,"l":27.21,"n":1939,"o":27.98,"t":"2026-07-30T04:00:00Z","v":70774,"vw":27.509146},{"c":27.91,"h":28.1,"l":27.3897,"n":1008,"o":27.44,"t":"2026-07-31T04:00:00Z","v":49403,"vw":27.727821},{"c":27.88,"h":28.29,"l":27.625,"n":1493,"o":28.24,"t":"2026-08-03T04:00:00Z","v":118438,"vw":27.89366},{"c":28.01,"h":28.2,"l":27.5,"n":3259,"o":28,"t":"2026-08-04T04:00:00Z","v":191610,"vw":27.886542},{"c":27.05,"h":28.49,"l":26.96,"n":3677,"o":28.14,"t":"2026-08-05T04:00:00Z","v":212153,"vw":27.589408},{"c":27,"h":27.45,"l":26.365,"n":2758,"o":27.09,"t":"2026-08-06T04:00:00Z","v":154654,"vw":26.756728},{"c":27.06,"h":27.46,"l":26.3,"n":1837,"o":27.08,"t":"2026-08-07T04:00:00Z","v":163320,"vw":26.905003},{"c":26.45,"h":26.95,"l":26.2,"n":2977,"o":26.67,"t":"2026-08-10T04:00:00Z","v":141846,"vw":26.511856},{"c":26.55,"h":26.78,"l":26.2,"n":3181,"o":26.27,"t":"2026-08-11T04:00:00Z","v":141920,"vw":26.502495},{"c":26.67,"h":26.93,"l":26.5339,"n":2289,"o":26.55,"t":"2026-08-12T04:00:00Z","v":88437,"vw":26.732216},{"c":26.91,"h":27.24,"l":26.66,"n":1675,"o":26.78,"t":"2026-08-13T04:00:00Z","v":48003,"vw":26.893453},{"c":27.21,"h":27.5,"l":26.9058,"n":1837,"o":26.98,"t":"2026-08-14T04:00:00Z","v":52064,"vw":27.17876},{"c":26.24,"h":27.25,"l":26.18,"n":2584,"o":27.18,"t":"2026-08-17T04:00:00Z","v":82121,"vw":26.541631},{"c":26.82,"h":26.925,"l":26.18,"n":2444,"o":26.25,"t":"2026-08-18T04:00:00Z","v":121883,"vw":26.553748},{"c":26.57,"h":27.49,"l":26.4,"n":1975,"o":26.81,"t":"2026-08-19T04:00:00Z","v":89279,"vw":26.68289},{"c":26.31,"h":26.74,"l":26.16,"n":2009,"o":26.59,"t":"2026-08-20T04:00:00Z","v":33361,"vw":26.403439},{"c":26.63,"h":26.88,"l":26.18,"n":1628,"o":26.3,"t":"2026-08-21T04:00:00Z","v":71659,"vw":26.630931},{"c":26.56,"h":27.17,"l":26.36,"n":2079,"o":26.55,"t":"2026-08-24T04:00:00Z","v":123281,"vw":26.728688},{"c":27.12,"h":27.12,"l":26.53,"n":1711,"o":26.72,"t":"2026-08-25T04:00:00Z","v":67235,"vw":26.844181},{"c":26.64,"h":27.08,"l":26.5,"n":933,"o":26.85,"t":"2026-08-26T04:00:00Z","v":36232,"vw":26.649586},{"c":26.735,"h":26.855,"l":26.16,"n":2292,"o":26.63,"t":"2026-08-27T04:00:00Z","v":119621,"vw":26.570261},{"c":26.6,"h":26.815,"l":26.3,"n":2659,"o":26.44,"t":"2026-08-28T04:00:00Z","v":122444,"vw":26.56123},{"c":26.49,"h":26.75,"l":26.375,"n":1652,"o":26.69,"t":"2026-08-31T04:00:00Z","v":46109,"vw":26.49435},{"c":26.23,"h":26.75,"l":26.105,"n":1216,"o":26.34,"t":"2026-09-01T04:00:00Z","v":40108,"vw":26.335793},{"c":26.39,"h":26.63,"l":26.05,"n":1483,"o":26.18,"t":"2026-09-02T04:00:00Z","v":62250,"vw":26.360304},{"c":26.77,"h":27.055,"l":26.48,"n":1601,"o":26.48,"t":"2026-09-03T04:00:00Z","v":58794,"vw":26.842874},{"c":27.04,"h":27.04,"l":26.57,"n":1849,"o":26.7325,"t":"2026-09-04T04:00:00Z","v":59175,"vw":26.940207},{"c":26.19,"h":26.78,"l":26.105,"n":1588,"o":26.69,"t":"2026-09-08T04:00:00Z","v":50668,"vw":26.362641},{"c":26.1,"h":26.45,"l":25.77,"n":1686,"o":26.2,"t":"2026-09-09T04:00:00Z","v":36333,"vw":26.099199},{"c":26.02,"h":26.44,"l":25.845,"n":1573,"o":26.1,"t":"2026-09-10T04:00:00Z","v":43563,"vw":25.985304},{"c":25.99,"h":26.2457,"l":25.775,"n":1093,"o":26.03,"t":"2026-09-11T04:00:00Z","v":27341,"vw":25.959454},{"c":25.74,"h":26.39,"l":25.57,"n":1768,"o":26,"t":"2026-09-14T04:00:00Z","v":152491,"vw":25.770646},{"c":25.49,"h":25.64,"l":25.26,"n":1214,"o":25.64,"t":"2026-09-15T04:00:00Z","v":43614,"vw":25.429923},{"c":25.1,"h":25.67,"l":25,"n":2524,"o":25.33,"t":"2026-09-16T04:00:00Z","v":147479,"vw":25.183771},{"c":25.52,"h":25.58,"l":24.88,"n":1496,"o":25.29,"t":"2026-09-17T04:00:00Z","v":65674,"vw":25.313267},{"c":25.06,"h":25.47,"l":24.835,"n":1095,"o":25.47,"t":"2026-09-18T04:00:00Z","v":58116,"vw":25.049869},{"c":25,"h":25.25,"l":24.74,"n":2200,"o":25,"t":"2026-09-21T04:00:00Z","v":90147,"vw":24.994164},{"c":24.85,"h":25.11,"l":24.55,"n":1897,"o":25.11,"t":"2026-09-22T04:00:00Z","v":79742,"vw":24.792471},{"c":24.49,"h":24.99,"l":24.49,"n":2258,"o":24.85,"t":"2026-09-23T04:00:00Z","v":105295,"vw":24.646959},{"c":24.62,"h":25.08,"l":24.555,"n":2228,"o":24.63,"t":"2026-09-24T04:00:00Z","v":133135,"vw":24.709497},{"c":24.61,"h":24.698,"l":24.33,"n":1904,"o":24.62,"t":"2026-09-25T04:00:00Z","v":101144,"vw":24.528541},{"c":24.42,"h":24.6,"l":24.03,"n":2960,"o":24.46,"t":"2026-09-28T04:00:00Z","v":316578,"vw":24.266839},{"c":24.6,"h":24.775,"l":24.11,"n":2657,"o":24.42,"t":"2026-09-29T04:00:00Z","v":214829,"vw":24.305007},{"c":24.3,"h":24.805,"l":24.295,"n":1449,"o":24.6,"t":"2026-09-30T04:00:00Z","v":70013,"vw":24.515129},{"c":24.54,"h":24.73,"l":24.2,"n":1766,"o":24.3,"t":"2026-10-01T04:00:00Z","v":71514,"vw":24.499372},{"c":24.62,"h":24.81,"l":24.37,"n":1671,"o":24.61,"t":"2026-10-02T04:00:00Z","v":68644,"vw":24.566407},{"c":24.8,"h":24.99,"l":24.585,"n":1807,"o":24.61,"t":"2026-10-05T04:00:00Z","v":72767,"vw":24.835966},{"c":24.94,"h":25.11,"l":24.87,"n":1650,"o":24.96,"t":"2026-10-06T04:00:00Z","v":74637,"vw":24.963415},{"c":24.54,"h":24.92,"l":24.53,"n":1637,"o":24.9,"t":"2026-10-07T04:00:00Z","v":66193,"vw":24.716854},{"c":24.86,"h":25.08,"l":24.42,"n":2042,"o":24.42,"t":"2026-10-08T04:00:00Z","v":57413,"vw":24.796529},{"c":24.59,"h":24.88,"l":24.43,"n":1289,"o":24.78,"t":"2026-10-09T04:00:00Z","v":55981,"vw":24.601063},{"c":24.66,"h":24.78,"l":24.51,"n":1047,"o":24.7,"t":"2026-10-12T04:00:00Z","v":31520,"vw":24.643631},{"c":24.56,"h":24.99,"l":24.44,"n":1095,"o":24.7,"t":"2026-10-13T04:00:00Z","v":43216,"vw":24.573091},{"c":24.13,"h":24.42,"l":24,"n":1609,"o":24.41,"t":"2026-10-14T04:00:00Z","v":75574,"vw":24.146334},{"c":24.52,"h":24.66,"l":24.15,"n":1293,"o":24.15,"t":"2026-10-15T04:00:00Z","v":84486,"vw":24.337157},{"c":24.61,"h":24.77,"l":24.47,"n":1124,"o":24.68,"t":"2026-10-16T04:00:00Z","v":48373,"vw":24.603484},{"c":24.51,"h":24.633,"l":24.3,"n":1449,"o":24.56,"t":"2026-10-19T04:00:00Z","v":56149,"vw":24.446141},{"c":24.81,"h":24.95,"l":24.47,"n":1094,"o":24.47,"t":"2026-10-20T04:00:00Z","v":53718,"vw":24.806727},{"c":24.89,"h":25.21,"l":24.61,"n":1796,"o":24.61,"t":"2026-10-21T04:00:00Z","v":90375,"vw":24.981029},{"c":25.07,"h":25.185,"l":24.8301,"n":839,"o":24.85,"t":"2026-10-22T04:00:00Z","v":31019,"vw":25.069696}],"volatilityBars":[{"c":24.9542,"h":25.11,"l":24.91,"n":22,"o":25.11,"t":"2026-09-22T13:30:00Z","v":1497,"vw":25.016294},{"c":24.8,"h":24.98,"l":24.8,"n":30,"o":24.93,"t":"2026-09-22T13:45:00Z","v":1647,"vw":24.888976},{"c":24.81,"h":24.85,"l":24.805,"n":28,"o":24.805,"t":"2026-09-22T14:00:00Z","v":1744,"vw":24.814873},{"c":24.75,"h":24.81,"l":24.68,"n":23,"o":24.81,"t":"2026-09-22T14:15:00Z","v":2152,"vw":24.799373},{"c":24.64,"h":24.68,"l":24.55,"n":46,"o":24.68,"t":"2026-09-22T14:30:00Z","v":2501,"vw":24.626562},{"c":24.65,"h":24.725,"l":24.58,"n":122,"o":24.63,"t":"2026-09-22T14:45:00Z","v":9104,"vw":24.657197},{"c":24.65,"h":24.7942,"l":24.65,"n":21,"o":24.745,"t":"2026-09-22T15:00:00Z","v":750,"vw":24.7382},{"c":24.6501,"h":24.6501,"l":24.6501,"n":3,"o":24.6501,"t":"2026-09-22T15:15:00Z","v":505,"vw":24.6501},{"c":24.6,"h":24.65,"l":24.6,"n":81,"o":24.65,"t":"2026-09-22T15:30:00Z","v":2858,"vw":24.639167},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-09-22T15:45:00Z","v":114,"vw":24.6},{"c":24.69,"h":24.69,"l":24.6,"n":18,"o":24.6,"t":"2026-09-22T16:00:00Z","v":907,"vw":24.672131},{"c":24.7799,"h":24.7799,"l":24.695,"n":10,"o":24.695,"t":"2026-09-22T16:15:00Z","v":423,"vw":24.742987},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-09-22T16:30:00Z","v":261,"vw":24.62},{"c":24.85,"h":24.85,"l":24.82,"n":19,"o":24.82,"t":"2026-09-22T16:45:00Z","v":589,"vw":24.833333},{"c":24.745,"h":24.82,"l":24.66,"n":43,"o":24.82,"t":"2026-09-22T17:00:00Z","v":1882,"vw":24.760818},{"c":24.745,"h":24.745,"l":24.745,"n":4,"o":24.745,"t":"2026-09-22T17:15:00Z","v":704,"vw":24.745},{"c":24.67,"h":24.75,"l":24.67,"n":5,"o":24.68,"t":"2026-09-22T17:30:00Z","v":536,"vw":24.716667},{"c":24.88,"h":24.89,"l":24.67,"n":90,"o":24.67,"t":"2026-09-22T17:45:00Z","v":7044,"vw":24.836247},{"c":24.84,"h":24.86,"l":24.84,"n":36,"o":24.86,"t":"2026-09-22T18:00:00Z","v":1841,"vw":24.855909},{"c":24.79,"h":24.85,"l":24.78,"n":37,"o":24.8,"t":"2026-09-22T18:15:00Z","v":1542,"vw":24.8125},{"c":24.81,"h":24.81,"l":24.79,"n":53,"o":24.79,"t":"2026-09-22T18:30:00Z","v":1808,"vw":24.800833},{"c":24.88,"h":24.88,"l":24.79,"n":68,"o":24.79,"t":"2026-09-22T18:45:00Z","v":2630,"vw":24.843718},{"c":24.81,"h":24.9,"l":24.81,"n":96,"o":24.9,"t":"2026-09-22T19:00:00Z","v":5108,"vw":24.870874},{"c":24.85,"h":24.91,"l":24.81,"n":89,"o":24.81,"t":"2026-09-22T19:15:00Z","v":4395,"vw":24.845},{"c":24.84,"h":24.915,"l":24.84,"n":94,"o":24.84,"t":"2026-09-22T19:30:00Z","v":2384,"vw":24.8625},{"c":24.8,"h":24.9,"l":24.67,"n":289,"o":24.86,"t":"2026-09-22T19:45:00Z","v":14739,"vw":24.821995},{"c":24.85,"h":24.85,"l":24.84,"n":11,"o":24.84,"t":"2026-09-22T20:00:00Z","v":3536,"vw":24.8497},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-22T21:15:00Z","v":100,"vw":24.89},{"c":24.75,"h":24.85,"l":24.71,"n":17,"o":24.85,"t":"2026-09-23T13:30:00Z","v":1442,"vw":24.794083},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-09-23T13:45:00Z","v":275,"vw":24.8},{"c":24.88,"h":24.99,"l":24.79,"n":110,"o":24.82,"t":"2026-09-23T14:00:00Z","v":10076,"vw":24.922754},{"c":24.74,"h":24.9,"l":24.74,"n":22,"o":24.9,"t":"2026-09-23T14:15:00Z","v":1815,"vw":24.804459},{"c":24.7,"h":24.75,"l":24.7,"n":14,"o":24.75,"t":"2026-09-23T14:30:00Z","v":1064,"vw":24.71125},{"c":24.68,"h":24.68,"l":24.56,"n":38,"o":24.65,"t":"2026-09-23T14:45:00Z","v":1954,"vw":24.633767},{"c":24.61,"h":24.61,"l":24.61,"n":10,"o":24.61,"t":"2026-09-23T15:00:00Z","v":271,"vw":24.61},{"c":24.66,"h":24.66,"l":24.63,"n":17,"o":24.63,"t":"2026-09-23T15:30:00Z","v":970,"vw":24.652143},{"c":24.585,"h":24.65,"l":24.585,"n":34,"o":24.645,"t":"2026-09-23T15:45:00Z","v":2245,"vw":24.640857},{"c":24.62,"h":24.62,"l":24.58,"n":33,"o":24.58,"t":"2026-09-23T16:00:00Z","v":1442,"vw":24.599629},{"c":24.68,"h":24.69,"l":24.6,"n":61,"o":24.6,"t":"2026-09-23T16:15:00Z","v":3402,"vw":24.6522},{"c":24.68,"h":24.715,"l":24.67,"n":32,"o":24.705,"t":"2026-09-23T16:30:00Z","v":2938,"vw":24.681882},{"c":24.62,"h":24.67,"l":24.6,"n":63,"o":24.67,"t":"2026-09-23T17:00:00Z","v":2699,"vw":24.646891},{"c":24.7199,"h":24.7199,"l":24.65,"n":77,"o":24.65,"t":"2026-09-23T17:15:00Z","v":3091,"vw":24.70046},{"c":24.7,"h":24.71,"l":24.68,"n":52,"o":24.71,"t":"2026-09-23T17:30:00Z","v":1820,"vw":24.696923},{"c":24.71,"h":24.75,"l":24.71,"n":67,"o":24.71,"t":"2026-09-23T17:45:00Z","v":2640,"vw":24.721474},{"c":24.615,"h":24.69,"l":24.615,"n":57,"o":24.69,"t":"2026-09-23T18:00:00Z","v":3412,"vw":24.653162},{"c":24.62,"h":24.62,"l":24.62,"n":7,"o":24.62,"t":"2026-09-23T18:15:00Z","v":209,"vw":24.62},{"c":24.53,"h":24.6,"l":24.53,"n":52,"o":24.6,"t":"2026-09-23T18:30:00Z","v":3006,"vw":24.560555},{"c":24.52,"h":24.545,"l":24.51,"n":43,"o":24.51,"t":"2026-09-23T18:45:00Z","v":2523,"vw":24.525969},{"c":24.55,"h":24.56,"l":24.55,"n":44,"o":24.56,"t":"2026-09-23T19:00:00Z","v":1814,"vw":24.551805},{"c":24.66,"h":24.69,"l":24.55,"n":106,"o":24.55,"t":"2026-09-23T19:15:00Z","v":5302,"vw":24.631616},{"c":24.74,"h":24.77,"l":24.66,"n":131,"o":24.66,"t":"2026-09-23T19:30:00Z","v":7788,"vw":24.708224},{"c":24.51,"h":24.73,"l":24.49,"n":433,"o":24.73,"t":"2026-09-23T19:45:00Z","v":18877,"vw":24.609282},{"c":24.49,"h":24.49,"l":24.49,"n":11,"o":24.49,"t":"2026-09-23T20:00:00Z","v":16487,"vw":24.49},{"c":25.08,"h":25.08,"l":24.58,"n":15,"o":24.63,"t":"2026-09-24T13:30:00Z","v":3749,"vw":24.833306},{"c":24.85,"h":24.86,"l":24.7,"n":4,"o":24.7,"t":"2026-09-24T13:45:00Z","v":801,"vw":24.79875},{"c":24.8438,"h":24.8438,"l":24.8438,"n":5,"o":24.8438,"t":"2026-09-24T14:00:00Z","v":268,"vw":24.8438},{"c":24.735,"h":24.735,"l":24.735,"n":2,"o":24.735,"t":"2026-09-24T14:15:00Z","v":207,"vw":24.735},{"c":24.725,"h":24.725,"l":24.725,"n":1,"o":24.725,"t":"2026-09-24T14:30:00Z","v":337,"vw":24.725},{"c":24.685,"h":24.685,"l":24.685,"n":1,"o":24.685,"t":"2026-09-24T15:00:00Z","v":200,"vw":24.685},{"c":24.64,"h":24.68,"l":24.555,"n":110,"o":24.67,"t":"2026-09-24T15:45:00Z","v":10291,"vw":24.643986},{"c":24.66,"h":24.66,"l":24.6,"n":65,"o":24.64,"t":"2026-09-24T16:00:00Z","v":4205,"vw":24.64318},{"c":24.7,"h":24.785,"l":24.66,"n":43,"o":24.66,"t":"2026-09-24T16:15:00Z","v":1903,"vw":24.722769},{"c":24.725,"h":24.74,"l":24.66,"n":55,"o":24.69,"t":"2026-09-24T16:30:00Z","v":15006,"vw":24.704124},{"c":24.695,"h":24.7692,"l":24.67,"n":80,"o":24.6701,"t":"2026-09-24T16:45:00Z","v":6609,"vw":24.692377},{"c":24.74,"h":24.74,"l":24.7,"n":35,"o":24.7,"t":"2026-09-24T17:00:00Z","v":1962,"vw":24.725826},{"c":24.65,"h":24.745,"l":24.65,"n":199,"o":24.745,"t":"2026-09-24T17:15:00Z","v":12542,"vw":24.701538},{"c":24.69,"h":24.69,"l":24.6672,"n":9,"o":24.6672,"t":"2026-09-24T17:45:00Z","v":335,"vw":24.6748},{"c":24.71,"h":24.72,"l":24.69,"n":38,"o":24.69,"t":"2026-09-24T18:00:00Z","v":1697,"vw":24.712857},{"c":24.75,"h":24.75,"l":24.71,"n":63,"o":24.71,"t":"2026-09-24T18:30:00Z","v":3335,"vw":24.735845},{"c":24.75,"h":24.84,"l":24.75,"n":149,"o":24.84,"t":"2026-09-24T18:45:00Z","v":15339,"vw":24.757757},{"c":24.75,"h":24.77,"l":24.75,"n":60,"o":24.75,"t":"2026-09-24T19:00:00Z","v":1983,"vw":24.754541},{"c":24.64,"h":24.77,"l":24.64,"n":84,"o":24.75,"t":"2026-09-24T19:15:00Z","v":5135,"vw":24.750374},{"c":24.75,"h":24.78,"l":24.62,"n":163,"o":24.66,"t":"2026-09-24T19:30:00Z","v":12762,"vw":24.729561},{"c":24.67,"h":24.75,"l":24.59,"n":347,"o":24.75,"t":"2026-09-24T19:45:00Z","v":18584,"vw":24.712374},{"c":24.62,"h":24.62,"l":24.62,"n":5,"o":24.62,"t":"2026-09-24T20:00:00Z","v":8005,"vw":24.62},{"c":24.6,"h":24.6,"l":24.6,"n":27,"o":24.6,"t":"2026-09-24T21:15:00Z","v":1485,"vw":24.6},{"c":24.62,"h":24.62,"l":24.62,"n":10,"o":24.62,"t":"2026-09-25T13:30:00Z","v":530,"vw":24.62},{"c":24.51,"h":24.698,"l":24.51,"n":15,"o":24.698,"t":"2026-09-25T13:45:00Z","v":1158,"vw":24.664545},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-09-25T14:00:00Z","v":102,"vw":24.59},{"c":24.5,"h":24.6428,"l":24.5,"n":82,"o":24.62,"t":"2026-09-25T14:15:00Z","v":7027,"vw":24.547633},{"c":24.33,"h":24.515,"l":24.33,"n":47,"o":24.48,"t":"2026-09-25T14:45:00Z","v":1880,"vw":24.455744},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-09-25T15:00:00Z","v":100,"vw":24.4},{"c":24.435,"h":24.435,"l":24.435,"n":1,"o":24.435,"t":"2026-09-25T15:15:00Z","v":100,"vw":24.435},{"c":24.435,"h":24.435,"l":24.435,"n":6,"o":24.435,"t":"2026-09-25T15:45:00Z","v":454,"vw":24.435},{"c":24.43,"h":24.44,"l":24.43,"n":16,"o":24.435,"t":"2026-09-25T16:00:00Z","v":917,"vw":24.435},{"c":24.43,"h":24.4737,"l":24.43,"n":5,"o":24.4737,"t":"2026-09-25T16:15:00Z","v":295,"vw":24.45622},{"c":24.38,"h":24.43,"l":24.38,"n":90,"o":24.39,"t":"2026-09-25T16:30:00Z","v":3857,"vw":24.409493},{"c":24.36,"h":24.36,"l":24.36,"n":30,"o":24.36,"t":"2026-09-25T16:45:00Z","v":1014,"vw":24.36},{"c":24.36,"h":24.36,"l":24.36,"n":9,"o":24.36,"t":"2026-09-25T17:00:00Z","v":356,"vw":24.36},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-09-25T17:15:00Z","v":100,"vw":24.39},{"c":24.36,"h":24.38,"l":24.36,"n":14,"o":24.38,"t":"2026-09-25T17:30:00Z","v":470,"vw":24.373333},{"c":24.39,"h":24.39,"l":24.39,"n":18,"o":24.39,"t":"2026-09-25T18:00:00Z","v":547,"vw":24.39},{"c":24.39,"h":24.4,"l":24.39,"n":36,"o":24.4,"t":"2026-09-25T18:15:00Z","v":2232,"vw":24.392624},{"c":24.45,"h":24.47,"l":24.4,"n":92,"o":24.4,"t":"2026-09-25T18:45:00Z","v":4772,"vw":24.433479},{"c":24.46,"h":24.46,"l":24.44,"n":61,"o":24.455,"t":"2026-09-25T19:00:00Z","v":3462,"vw":24.450815},{"c":24.46,"h":24.475,"l":24.46,"n":90,"o":24.475,"t":"2026-09-25T19:15:00Z","v":3480,"vw":24.465238},{"c":24.52,"h":24.55,"l":24.44,"n":220,"o":24.455,"t":"2026-09-25T19:30:00Z","v":14521,"vw":24.478696},{"c":24.55,"h":24.64,"l":24.5,"n":534,"o":24.505,"t":"2026-09-25T19:45:00Z","v":32536,"vw":24.558135},{"c":24.61,"h":24.61,"l":24.61,"n":13,"o":24.61,"t":"2026-09-25T20:00:00Z","v":14625,"vw":24.61},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-09-25T21:45:00Z","v":2400,"vw":24.5},{"c":24.44,"h":24.46,"l":24.185,"n":169,"o":24.46,"t":"2026-09-28T13:30:00Z","v":105718,"vw":24.257446},{"c":24.455,"h":24.48,"l":24.455,"n":5,"o":24.48,"t":"2026-09-28T13:45:00Z","v":212,"vw":24.4675},{"c":24.53,"h":24.53,"l":24.401,"n":57,"o":24.401,"t":"2026-09-28T14:00:00Z","v":5067,"vw":24.4698},{"c":24.4,"h":24.6,"l":24.25,"n":246,"o":24.55,"t":"2026-09-28T14:15:00Z","v":14142,"vw":24.455671},{"c":24.215,"h":24.37,"l":24.17,"n":88,"o":24.37,"t":"2026-09-28T14:30:00Z","v":5627,"vw":24.244809},{"c":24.095,"h":24.24,"l":24.03,"n":138,"o":24.22,"t":"2026-09-28T14:45:00Z","v":12011,"vw":24.190665},{"c":24.11,"h":24.13,"l":24.07,"n":21,"o":24.1,"t":"2026-09-28T15:00:00Z","v":1488,"vw":24.088362},{"c":24.1,"h":24.1,"l":24.07,"n":59,"o":24.08,"t":"2026-09-28T15:15:00Z","v":2816,"vw":24.086683},{"c":24.075,"h":24.1,"l":24.05,"n":68,"o":24.09,"t":"2026-09-28T15:30:00Z","v":5907,"vw":24.060286},{"c":24.0781,"h":24.1,"l":24.06,"n":18,"o":24.1,"t":"2026-09-28T15:45:00Z","v":826,"vw":24.078831},{"c":24.205,"h":24.21,"l":24.075,"n":97,"o":24.075,"t":"2026-09-28T16:00:00Z","v":8655,"vw":24.184486},{"c":24.23,"h":24.25,"l":24.205,"n":37,"o":24.205,"t":"2026-09-28T16:15:00Z","v":2552,"vw":24.236174},{"c":24.28,"h":24.37,"l":24.235,"n":350,"o":24.25,"t":"2026-09-28T16:30:00Z","v":95902,"vw":24.256551},{"c":24.28,"h":24.31,"l":24.2357,"n":39,"o":24.2818,"t":"2026-09-28T16:45:00Z","v":6534,"vw":24.27085},{"c":24.305,"h":24.34,"l":24.305,"n":51,"o":24.305,"t":"2026-09-28T17:00:00Z","v":2813,"vw":24.32844},{"c":24.27,"h":24.31,"l":24.27,"n":23,"o":24.305,"t":"2026-09-28T17:15:00Z","v":1412,"vw":24.302555},{"c":24.26,"h":24.26,"l":24.25,"n":22,"o":24.26,"t":"2026-09-28T17:30:00Z","v":935,"vw":24.258},{"c":24.23,"h":24.248,"l":24.215,"n":29,"o":24.248,"t":"2026-09-28T17:45:00Z","v":1749,"vw":24.232333},{"c":24.21,"h":24.26,"l":24.21,"n":44,"o":24.26,"t":"2026-09-28T18:00:00Z","v":1781,"vw":24.230748},{"c":24.21,"h":24.2324,"l":24.21,"n":36,"o":24.2324,"t":"2026-09-28T18:30:00Z","v":1086,"vw":24.222386},{"c":24.26,"h":24.26,"l":24.21,"n":68,"o":24.21,"t":"2026-09-28T18:45:00Z","v":2585,"vw":24.22},{"c":24.24,"h":24.3,"l":24.24,"n":96,"o":24.275,"t":"2026-09-28T19:00:00Z","v":5443,"vw":24.267655},{"c":24.28,"h":24.305,"l":24.22,"n":83,"o":24.235,"t":"2026-09-28T19:15:00Z","v":4649,"vw":24.276128},{"c":24.3,"h":24.31,"l":24.25,"n":141,"o":24.28,"t":"2026-09-28T19:30:00Z","v":5392,"vw":24.278971},{"c":24.4,"h":24.43,"l":24.35,"n":158,"o":24.36,"t":"2026-09-28T19:45:00Z","v":5613,"vw":24.393158},{"c":24.42,"h":24.42,"l":24.42,"n":16,"o":24.42,"t":"2026-09-28T20:00:00Z","v":9729,"vw":24.42},{"c":24.505,"h":24.775,"l":24.41,"n":15,"o":24.42,"t":"2026-09-29T13:30:00Z","v":2513,"vw":24.495873},{"c":24.5,"h":24.56,"l":24.5,"n":18,"o":24.56,"t":"2026-09-29T13:45:00Z","v":768,"vw":24.535},{"c":24.35,"h":24.52,"l":24.27,"n":82,"o":24.51,"t":"2026-09-29T14:00:00Z","v":9473,"vw":24.389289},{"c":24.25,"h":24.39,"l":24.11,"n":172,"o":24.31,"t":"2026-09-29T14:15:00Z","v":41209,"vw":24.254213},{"c":24.15,"h":24.24,"l":24.15,"n":21,"o":24.21,"t":"2026-09-29T14:30:00Z","v":1838,"vw":24.204621},{"c":24.2,"h":24.21,"l":24.15,"n":78,"o":24.15,"t":"2026-09-29T14:45:00Z","v":4372,"vw":24.180075},{"c":24.18,"h":24.205,"l":24.18,"n":21,"o":24.205,"t":"2026-09-29T15:00:00Z","v":824,"vw":24.190222},{"c":24.2,"h":24.22,"l":24.16,"n":61,"o":24.17,"t":"2026-09-29T15:15:00Z","v":2751,"vw":24.19},{"c":24.24,"h":24.25,"l":24.21,"n":39,"o":24.24,"t":"2026-09-29T15:30:00Z","v":2748,"vw":24.24131},{"c":24.215,"h":24.25,"l":24.18,"n":77,"o":24.225,"t":"2026-09-29T15:45:00Z","v":7465,"vw":24.218903},{"c":24.205,"h":24.225,"l":24.16,"n":30,"o":24.225,"t":"2026-09-29T16:00:00Z","v":2204,"vw":24.200714},{"c":24.2,"h":24.2051,"l":24.18,"n":26,"o":24.2051,"t":"2026-09-29T16:15:00Z","v":1242,"vw":24.1888},{"c":24.23,"h":24.23,"l":24.2,"n":48,"o":24.2,"t":"2026-09-29T16:30:00Z","v":2117,"vw":24.215879},{"c":24.245,"h":24.25,"l":24.24,"n":109,"o":24.25,"t":"2026-09-29T16:45:00Z","v":12659,"vw":24.248371},{"c":24.25,"h":24.25,"l":24.24,"n":118,"o":24.245,"t":"2026-09-29T17:00:00Z","v":15076,"vw":24.249016},{"c":24.25,"h":24.25,"l":24.22,"n":189,"o":24.25,"t":"2026-09-29T17:15:00Z","v":16452,"vw":24.243199},{"c":24.25,"h":24.25,"l":24.24,"n":138,"o":24.25,"t":"2026-09-29T17:30:00Z","v":11784,"vw":24.248133},{"c":24.32,"h":24.368,"l":24.22,"n":262,"o":24.245,"t":"2026-09-29T17:45:00Z","v":33918,"vw":24.260403},{"c":24.42,"h":24.43,"l":24.34,"n":35,"o":24.34,"t":"2026-09-29T18:00:00Z","v":1405,"vw":24.369545},{"c":24.445,"h":24.45,"l":24.42,"n":21,"o":24.42,"t":"2026-09-29T18:15:00Z","v":824,"vw":24.435425},{"c":24.53,"h":24.53,"l":24.45,"n":14,"o":24.4501,"t":"2026-09-29T18:30:00Z","v":2310,"vw":24.483434},{"c":24.45,"h":24.52,"l":24.45,"n":32,"o":24.52,"t":"2026-09-29T18:45:00Z","v":3537,"vw":24.511954},{"c":24.48,"h":24.48,"l":24.45,"n":55,"o":24.47,"t":"2026-09-29T19:00:00Z","v":2953,"vw":24.469331},{"c":24.48,"h":24.4837,"l":24.47,"n":60,"o":24.472,"t":"2026-09-29T19:15:00Z","v":2650,"vw":24.476221},{"c":24.56,"h":24.56,"l":24.48,"n":119,"o":24.48,"t":"2026-09-29T19:30:00Z","v":5953,"vw":24.530956},{"c":24.6,"h":24.61,"l":24.45,"n":316,"o":24.555,"t":"2026-09-29T19:45:00Z","v":12050,"vw":24.560811},{"c":24.6,"h":24.6,"l":24.6,"n":5,"o":24.6,"t":"2026-09-29T20:00:00Z","v":7862,"vw":24.6},{"c":24.76,"h":24.805,"l":24.6,"n":21,"o":24.6,"t":"2026-09-30T13:30:00Z","v":3301,"vw":24.727814},{"c":24.6,"h":24.62,"l":24.59,"n":31,"o":24.62,"t":"2026-09-30T13:45:00Z","v":1814,"vw":24.607805},{"c":24.645,"h":24.645,"l":24.645,"n":1,"o":24.645,"t":"2026-09-30T14:00:00Z","v":205,"vw":24.645},{"c":24.59,"h":24.59,"l":24.59,"n":12,"o":24.59,"t":"2026-09-30T14:15:00Z","v":623,"vw":24.59},{"c":24.59,"h":24.59,"l":24.46,"n":17,"o":24.59,"t":"2026-09-30T14:30:00Z","v":1420,"vw":24.58},{"c":24.6,"h":24.6,"l":24.54,"n":16,"o":24.6,"t":"2026-09-30T14:45:00Z","v":625,"vw":24.582},{"c":24.625,"h":24.63,"l":24.56,"n":45,"o":24.56,"t":"2026-09-30T15:00:00Z","v":2672,"vw":24.589717},{"c":24.6,"h":24.655,"l":24.59,"n":166,"o":24.64,"t":"2026-09-30T15:15:00Z","v":10727,"vw":24.642022},{"c":24.6,"h":24.6599,"l":24.6,"n":24,"o":24.6,"t":"2026-09-30T15:30:00Z","v":2950,"vw":24.620703},{"c":24.63,"h":24.63,"l":24.58,"n":34,"o":24.59,"t":"2026-09-30T15:45:00Z","v":1875,"vw":24.595327},{"c":24.65,"h":24.66,"l":24.65,"n":15,"o":24.65,"t":"2026-09-30T16:00:00Z","v":888,"vw":24.651433},{"c":24.596,"h":24.64,"l":24.596,"n":44,"o":24.63,"t":"2026-09-30T16:15:00Z","v":3642,"vw":24.615994},{"c":24.6,"h":24.6,"l":24.56,"n":4,"o":24.56,"t":"2026-09-30T16:30:00Z","v":214,"vw":24.58},{"c":24.55,"h":24.59,"l":24.55,"n":5,"o":24.59,"t":"2026-09-30T16:45:00Z","v":403,"vw":24.56875},{"c":24.6,"h":24.6,"l":24.59,"n":66,"o":24.6,"t":"2026-09-30T17:00:00Z","v":2110,"vw":24.59492},{"c":24.52,"h":24.58,"l":24.52,"n":66,"o":24.58,"t":"2026-09-30T17:15:00Z","v":2926,"vw":24.57},{"c":24.47,"h":24.58,"l":24.47,"n":37,"o":24.54,"t":"2026-09-30T17:30:00Z","v":3853,"vw":24.536712},{"c":24.44,"h":24.45,"l":24.44,"n":12,"o":24.45,"t":"2026-09-30T17:45:00Z","v":727,"vw":24.448333},{"c":24.38,"h":24.41,"l":24.37,"n":57,"o":24.41,"t":"2026-09-30T18:00:00Z","v":1481,"vw":24.386667},{"c":24.37,"h":24.37,"l":24.37,"n":7,"o":24.37,"t":"2026-09-30T18:15:00Z","v":110,"vw":24.37},{"c":24.4,"h":24.4,"l":24.4,"n":13,"o":24.4,"t":"2026-09-30T18:30:00Z","v":427,"vw":24.4},{"c":24.3725,"h":24.3725,"l":24.36,"n":5,"o":24.36,"t":"2026-09-30T18:45:00Z","v":315,"vw":24.368333},{"c":24.4,"h":24.4,"l":24.4,"n":15,"o":24.4,"t":"2026-09-30T19:15:00Z","v":547,"vw":24.4},{"c":24.36,"h":24.41,"l":24.36,"n":111,"o":24.41,"t":"2026-09-30T19:30:00Z","v":4119,"vw":24.36958},{"c":24.34,"h":24.365,"l":24.295,"n":156,"o":24.35,"t":"2026-09-30T19:45:00Z","v":7156,"vw":24.33315},{"c":24.3,"h":24.3,"l":24.3,"n":17,"o":24.3,"t":"2026-09-30T20:00:00Z","v":8962,"vw":24.3},{"c":24.33,"h":24.33,"l":24.2,"n":61,"o":24.3,"t":"2026-10-01T13:30:00Z","v":3725,"vw":24.286761},{"c":24.26,"h":24.26,"l":24.25,"n":7,"o":24.25,"t":"2026-10-01T14:00:00Z","v":1000,"vw":24.2575},{"c":24.24,"h":24.285,"l":24.235,"n":26,"o":24.285,"t":"2026-10-01T14:15:00Z","v":1219,"vw":24.24622},{"c":24.24,"h":24.24,"l":24.21,"n":58,"o":24.21,"t":"2026-10-01T14:30:00Z","v":2697,"vw":24.231429},{"c":24.26,"h":24.26,"l":24.21,"n":67,"o":24.21,"t":"2026-10-01T14:45:00Z","v":2407,"vw":24.2369},{"c":24.315,"h":24.315,"l":24.26,"n":20,"o":24.27,"t":"2026-10-01T15:00:00Z","v":808,"vw":24.280714},{"c":24.37,"h":24.38,"l":24.34,"n":45,"o":24.35,"t":"2026-10-01T15:15:00Z","v":3277,"vw":24.358941},{"c":24.41,"h":24.41,"l":24.285,"n":48,"o":24.31,"t":"2026-10-01T15:30:00Z","v":2099,"vw":24.348456},{"c":24.38,"h":24.43,"l":24.38,"n":15,"o":24.43,"t":"2026-10-01T15:45:00Z","v":1014,"vw":24.395025},{"c":24.41,"h":24.41,"l":24.41,"n":13,"o":24.41,"t":"2026-10-01T16:00:00Z","v":330,"vw":24.41},{"c":24.5,"h":24.5,"l":24.41,"n":48,"o":24.41,"t":"2026-10-01T16:15:00Z","v":2546,"vw":24.446082},{"c":24.545,"h":24.545,"l":24.53,"n":38,"o":24.53,"t":"2026-10-01T16:30:00Z","v":1757,"vw":24.5315},{"c":24.58,"h":24.58,"l":24.58,"n":13,"o":24.58,"t":"2026-10-01T16:45:00Z","v":320,"vw":24.58},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-01T17:15:00Z","v":101,"vw":24.53},{"c":24.605,"h":24.605,"l":24.5733,"n":5,"o":24.5733,"t":"2026-10-01T17:30:00Z","v":645,"vw":24.594384},{"c":24.59,"h":24.62,"l":24.57,"n":47,"o":24.61,"t":"2026-10-01T17:45:00Z","v":1967,"vw":24.594557},{"c":24.63,"h":24.63,"l":24.58,"n":8,"o":24.58,"t":"2026-10-01T18:00:00Z","v":299,"vw":24.605},{"c":24.61,"h":24.65,"l":24.61,"n":21,"o":24.62,"t":"2026-10-01T18:15:00Z","v":1196,"vw":24.619445},{"c":24.55,"h":24.59,"l":24.55,"n":120,"o":24.59,"t":"2026-10-01T18:30:00Z","v":6097,"vw":24.564627},{"c":24.64,"h":24.64,"l":24.55,"n":69,"o":24.55,"t":"2026-10-01T18:45:00Z","v":3059,"vw":24.58725},{"c":24.685,"h":24.685,"l":24.685,"n":5,"o":24.685,"t":"2026-10-01T19:00:00Z","v":111,"vw":24.685},{"c":24.73,"h":24.73,"l":24.695,"n":10,"o":24.695,"t":"2026-10-01T19:15:00Z","v":467,"vw":24.709104},{"c":24.585,"h":24.73,"l":24.565,"n":176,"o":24.73,"t":"2026-10-01T19:30:00Z","v":10798,"vw":24.646916},{"c":24.54,"h":24.66,"l":24.525,"n":147,"o":24.635,"t":"2026-10-01T19:45:00Z","v":7722,"vw":24.582044},{"c":24.54,"h":24.54,"l":24.54,"n":11,"o":24.54,"t":"2026-10-01T20:00:00Z","v":8071,"vw":24.54},{"c":24.81,"h":24.81,"l":24.58,"n":30,"o":24.61,"t":"2026-10-02T13:30:00Z","v":1989,"vw":24.688153},{"c":24.56,"h":24.775,"l":24.56,"n":34,"o":24.775,"t":"2026-10-02T13:45:00Z","v":1379,"vw":24.692073},{"c":24.625,"h":24.625,"l":24.5,"n":40,"o":24.535,"t":"2026-10-02T14:00:00Z","v":3082,"vw":24.533446},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-02T14:15:00Z","v":101,"vw":24.6},{"c":24.67,"h":24.67,"l":24.63,"n":25,"o":24.64,"t":"2026-10-02T14:30:00Z","v":1291,"vw":24.643333},{"c":24.7,"h":24.7,"l":24.655,"n":20,"o":24.655,"t":"2026-10-02T14:45:00Z","v":1363,"vw":24.680354},{"c":24.55,"h":24.67,"l":24.55,"n":86,"o":24.66,"t":"2026-10-02T15:00:00Z","v":4603,"vw":24.603693},{"c":24.415,"h":24.51,"l":24.37,"n":85,"o":24.51,"t":"2026-10-02T15:45:00Z","v":4698,"vw":24.473538},{"c":24.46,"h":24.46,"l":24.445,"n":18,"o":24.45,"t":"2026-10-02T16:00:00Z","v":687,"vw":24.45},{"c":24.43,"h":24.46,"l":24.43,"n":25,"o":24.46,"t":"2026-10-02T16:15:00Z","v":928,"vw":24.438261},{"c":24.48,"h":24.48,"l":24.435,"n":30,"o":24.448,"t":"2026-10-02T16:30:00Z","v":2551,"vw":24.459499},{"c":24.52,"h":24.52,"l":24.47,"n":23,"o":24.47,"t":"2026-10-02T16:45:00Z","v":660,"vw":24.5025},{"c":24.53,"h":24.54,"l":24.53,"n":6,"o":24.54,"t":"2026-10-02T17:00:00Z","v":412,"vw":24.536667},{"c":24.5,"h":24.55,"l":24.5,"n":50,"o":24.55,"t":"2026-10-02T17:15:00Z","v":4260,"vw":24.529898},{"c":24.515,"h":24.515,"l":24.5,"n":37,"o":24.5,"t":"2026-10-02T17:30:00Z","v":3132,"vw":24.500539},{"c":24.509,"h":24.509,"l":24.509,"n":3,"o":24.509,"t":"2026-10-02T17:45:00Z","v":503,"vw":24.509},{"c":24.48,"h":24.48,"l":24.48,"n":20,"o":24.48,"t":"2026-10-02T18:00:00Z","v":556,"vw":24.48},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-10-02T18:15:00Z","v":101,"vw":24.49},{"c":24.495,"h":24.495,"l":24.495,"n":4,"o":24.495,"t":"2026-10-02T18:30:00Z","v":357,"vw":24.495},{"c":24.51,"h":24.52,"l":24.51,"n":14,"o":24.51,"t":"2026-10-02T18:45:00Z","v":835,"vw":24.511456},{"c":24.555,"h":24.555,"l":24.53,"n":47,"o":24.53,"t":"2026-10-02T19:00:00Z","v":1549,"vw":24.545},{"c":24.55,"h":24.56,"l":24.55,"n":22,"o":24.56,"t":"2026-10-02T19:15:00Z","v":1700,"vw":24.551381},{"c":24.65,"h":24.65,"l":24.54,"n":163,"o":24.54,"t":"2026-10-02T19:30:00Z","v":12298,"vw":24.564249},{"c":24.615,"h":24.675,"l":24.6,"n":206,"o":24.65,"t":"2026-10-02T19:45:00Z","v":9833,"vw":24.640258},{"c":24.62,"h":24.62,"l":24.62,"n":5,"o":24.62,"t":"2026-10-02T20:00:00Z","v":2935,"vw":24.62},{"c":24.75,"h":24.75,"l":24.61,"n":18,"o":24.61,"t":"2026-10-05T13:30:00Z","v":2459,"vw":24.642765},{"c":24.63,"h":24.65,"l":24.585,"n":88,"o":24.6,"t":"2026-10-05T13:45:00Z","v":6239,"vw":24.627004},{"c":24.78,"h":24.9,"l":24.77,"n":44,"o":24.89,"t":"2026-10-05T14:15:00Z","v":3119,"vw":24.798715},{"c":24.81,"h":24.81,"l":24.77,"n":68,"o":24.78,"t":"2026-10-05T14:30:00Z","v":3317,"vw":24.78076},{"c":24.78,"h":24.78,"l":24.77,"n":43,"o":24.78,"t":"2026-10-05T14:45:00Z","v":1803,"vw":24.778333},{"c":24.92,"h":24.92,"l":24.85,"n":50,"o":24.85,"t":"2026-10-05T15:15:00Z","v":2129,"vw":24.862681},{"c":24.88,"h":24.94,"l":24.88,"n":29,"o":24.93,"t":"2026-10-05T15:30:00Z","v":1396,"vw":24.904129},{"c":24.89,"h":24.89,"l":24.85,"n":15,"o":24.85,"t":"2026-10-05T15:45:00Z","v":348,"vw":24.87},{"c":24.92,"h":24.92,"l":24.92,"n":5,"o":24.92,"t":"2026-10-05T16:00:00Z","v":305,"vw":24.92},{"c":24.925,"h":24.925,"l":24.9,"n":29,"o":24.925,"t":"2026-10-05T16:15:00Z","v":1466,"vw":24.921162},{"c":24.94,"h":24.94,"l":24.925,"n":10,"o":24.925,"t":"2026-10-05T16:30:00Z","v":410,"vw":24.92875},{"c":24.95,"h":24.96,"l":24.95,"n":28,"o":24.96,"t":"2026-10-05T16:45:00Z","v":4357,"vw":24.958221},{"c":24.93,"h":24.93,"l":24.93,"n":3,"o":24.93,"t":"2026-10-05T17:15:00Z","v":102,"vw":24.93},{"c":24.94,"h":24.95,"l":24.94,"n":9,"o":24.95,"t":"2026-10-05T17:30:00Z","v":417,"vw":24.9425},{"c":24.93,"h":24.95,"l":24.93,"n":100,"o":24.94,"t":"2026-10-05T17:45:00Z","v":3492,"vw":24.944151},{"c":24.92,"h":24.945,"l":24.92,"n":4,"o":24.945,"t":"2026-10-05T18:00:00Z","v":311,"vw":24.936667},{"c":24.95,"h":24.96,"l":24.94,"n":31,"o":24.94,"t":"2026-10-05T18:15:00Z","v":1795,"vw":24.956607},{"c":24.945,"h":24.945,"l":24.93,"n":13,"o":24.945,"t":"2026-10-05T18:30:00Z","v":456,"vw":24.940702},{"c":24.98,"h":24.99,"l":24.975,"n":11,"o":24.975,"t":"2026-10-05T18:45:00Z","v":612,"vw":24.979},{"c":24.94,"h":24.98,"l":24.94,"n":54,"o":24.98,"t":"2026-10-05T19:00:00Z","v":3377,"vw":24.955094},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-05T19:15:00Z","v":266,"vw":24.92},{"c":24.77,"h":24.92,"l":24.77,"n":228,"o":24.92,"t":"2026-10-05T19:30:00Z","v":12224,"vw":24.888329},{"c":24.81,"h":24.915,"l":24.77,"n":170,"o":24.77,"t":"2026-10-05T19:45:00Z","v":8465,"vw":24.824648},{"c":24.8,"h":24.8,"l":24.8,"n":7,"o":24.8,"t":"2026-10-05T20:00:00Z","v":7890,"vw":24.8},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-06T11:30:00Z","v":200,"vw":25.5},{"c":24.915,"h":24.96,"l":24.915,"n":7,"o":24.96,"t":"2026-10-06T13:30:00Z","v":1379,"vw":24.927201},{"c":24.9753,"h":25,"l":24.94,"n":41,"o":24.945,"t":"2026-10-06T13:45:00Z","v":3646,"vw":24.973497},{"c":25.11,"h":25.11,"l":25.09,"n":7,"o":25.09,"t":"2026-10-06T14:00:00Z","v":1589,"vw":25.107475},{"c":25,"h":25.07,"l":25,"n":6,"o":25.07,"t":"2026-10-06T14:30:00Z","v":4108,"vw":25.001707},{"c":25.09,"h":25.09,"l":25.02,"n":12,"o":25.02,"t":"2026-10-06T14:45:00Z","v":525,"vw":25.074091},{"c":25.1013,"h":25.1013,"l":25.03,"n":5,"o":25.03,"t":"2026-10-06T15:00:00Z","v":578,"vw":25.070282},{"c":25.05,"h":25.08,"l":25.03,"n":16,"o":25.08,"t":"2026-10-06T15:15:00Z","v":839,"vw":25.051667},{"c":25.05,"h":25.06,"l":25.05,"n":10,"o":25.06,"t":"2026-10-06T15:30:00Z","v":857,"vw":25.051667},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-06T15:45:00Z","v":102,"vw":25.05},{"c":25.01,"h":25.01,"l":25.01,"n":13,"o":25.01,"t":"2026-10-06T16:00:00Z","v":502,"vw":25.01},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-06T16:30:00Z","v":108,"vw":25.03},{"c":24.995,"h":25,"l":24.98,"n":66,"o":25,"t":"2026-10-06T16:45:00Z","v":4807,"vw":24.994432},{"c":24.98,"h":24.99,"l":24.97,"n":81,"o":24.98,"t":"2026-10-06T17:00:00Z","v":5859,"vw":24.976466},{"c":24.94,"h":24.97,"l":24.92,"n":86,"o":24.97,"t":"2026-10-06T17:30:00Z","v":5382,"vw":24.946832},{"c":24.87,"h":24.92,"l":24.87,"n":42,"o":24.92,"t":"2026-10-06T17:45:00Z","v":2207,"vw":24.91052},{"c":24.91,"h":24.91,"l":24.89,"n":22,"o":24.9,"t":"2026-10-06T18:00:00Z","v":937,"vw":24.905},{"c":24.93,"h":24.95,"l":24.91,"n":59,"o":24.92,"t":"2026-10-06T18:15:00Z","v":2942,"vw":24.928368},{"c":24.96,"h":24.97,"l":24.925,"n":35,"o":24.925,"t":"2026-10-06T18:30:00Z","v":2043,"vw":24.956706},{"c":24.96,"h":24.97,"l":24.96,"n":22,"o":24.96,"t":"2026-10-06T18:45:00Z","v":1005,"vw":24.962},{"c":24.975,"h":24.975,"l":24.97,"n":19,"o":24.97,"t":"2026-10-06T19:00:00Z","v":725,"vw":24.971047},{"c":24.92,"h":24.97,"l":24.92,"n":167,"o":24.97,"t":"2026-10-06T19:15:00Z","v":8521,"vw":24.940943},{"c":24.94,"h":24.94,"l":24.9,"n":78,"o":24.9,"t":"2026-10-06T19:30:00Z","v":2643,"vw":24.918106},{"c":24.94,"h":24.97,"l":24.895,"n":271,"o":24.935,"t":"2026-10-06T19:45:00Z","v":11375,"vw":24.938014},{"c":24.94,"h":24.94,"l":24.94,"n":6,"o":24.94,"t":"2026-10-06T20:00:00Z","v":5736,"vw":24.94},{"c":24.77,"h":24.9,"l":24.69,"n":97,"o":24.9,"t":"2026-10-07T14:45:00Z","v":6869,"vw":24.777144},{"c":24.785,"h":24.785,"l":24.785,"n":9,"o":24.785,"t":"2026-10-07T15:00:00Z","v":1150,"vw":24.785},{"c":24.75,"h":24.75,"l":24.63,"n":63,"o":24.72,"t":"2026-10-07T15:15:00Z","v":4318,"vw":24.70678},{"c":24.7301,"h":24.92,"l":24.73,"n":69,"o":24.76,"t":"2026-10-07T15:30:00Z","v":4755,"vw":24.788622},{"c":24.83,"h":24.83,"l":24.775,"n":73,"o":24.775,"t":"2026-10-07T15:45:00Z","v":3154,"vw":24.795},{"c":24.8,"h":24.83,"l":24.8,"n":13,"o":24.83,"t":"2026-10-07T16:00:00Z","v":516,"vw":24.815},{"c":24.7795,"h":24.79,"l":24.75,"n":21,"o":24.78,"t":"2026-10-07T16:15:00Z","v":2575,"vw":24.758049},{"c":24.685,"h":24.7394,"l":24.675,"n":30,"o":24.71,"t":"2026-10-07T16:30:00Z","v":1754,"vw":24.700089},{"c":24.705,"h":24.705,"l":24.705,"n":2,"o":24.705,"t":"2026-10-07T16:45:00Z","v":162,"vw":24.705},{"c":24.76,"h":24.76,"l":24.72,"n":9,"o":24.72,"t":"2026-10-07T17:00:00Z","v":315,"vw":24.74},{"c":24.725,"h":24.755,"l":24.72,"n":54,"o":24.755,"t":"2026-10-07T17:15:00Z","v":4045,"vw":24.726419},{"c":24.7101,"h":24.865,"l":24.7101,"n":91,"o":24.73,"t":"2026-10-07T17:30:00Z","v":5073,"vw":24.763158},{"c":24.74,"h":24.76,"l":24.74,"n":21,"o":24.76,"t":"2026-10-07T18:00:00Z","v":832,"vw":24.75},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-07T18:15:00Z","v":269,"vw":24.72},{"c":24.74,"h":24.74,"l":24.72,"n":30,"o":24.735,"t":"2026-10-07T18:45:00Z","v":1005,"vw":24.735},{"c":24.64,"h":24.76,"l":24.64,"n":86,"o":24.76,"t":"2026-10-07T19:00:00Z","v":4578,"vw":24.688431},{"c":24.645,"h":24.645,"l":24.61,"n":27,"o":24.62,"t":"2026-10-07T19:15:00Z","v":1236,"vw":24.62476},{"c":24.55,"h":24.59,"l":24.55,"n":46,"o":24.59,"t":"2026-10-07T19:30:00Z","v":1365,"vw":24.57},{"c":24.53,"h":24.655,"l":24.53,"n":247,"o":24.575,"t":"2026-10-07T19:45:00Z","v":8204,"vw":24.582832},{"c":24.54,"h":24.54,"l":24.54,"n":8,"o":24.54,"t":"2026-10-07T20:00:00Z","v":2226,"vw":24.54},{"c":24.58,"h":24.58,"l":24.42,"n":14,"o":24.42,"t":"2026-10-08T13:30:00Z","v":572,"vw":24.463478},{"c":24.605,"h":24.605,"l":24.605,"n":1,"o":24.605,"t":"2026-10-08T13:45:00Z","v":100,"vw":24.605},{"c":24.635,"h":24.635,"l":24.56,"n":26,"o":24.57,"t":"2026-10-08T14:00:00Z","v":2002,"vw":24.59708},{"c":24.635,"h":24.65,"l":24.62,"n":17,"o":24.635,"t":"2026-10-08T14:15:00Z","v":1386,"vw":24.635},{"c":24.605,"h":24.635,"l":24.59,"n":24,"o":24.635,"t":"2026-10-08T14:30:00Z","v":833,"vw":24.621655},{"c":24.525,"h":24.525,"l":24.525,"n":12,"o":24.525,"t":"2026-10-08T14:45:00Z","v":464,"vw":24.525},{"c":24.5752,"h":24.63,"l":24.53,"n":47,"o":24.59,"t":"2026-10-08T15:00:00Z","v":1860,"vw":24.597332},{"c":24.63,"h":24.63,"l":24.55,"n":56,"o":24.6,"t":"2026-10-08T15:15:00Z","v":3637,"vw":24.570889},{"c":24.7,"h":24.7,"l":24.635,"n":7,"o":24.635,"t":"2026-10-08T15:30:00Z","v":306,"vw":24.656667},{"c":24.6504,"h":24.6504,"l":24.6504,"n":1,"o":24.6504,"t":"2026-10-08T15:45:00Z","v":101,"vw":24.6504},{"c":24.69,"h":24.69,"l":24.67,"n":15,"o":24.67,"t":"2026-10-08T16:00:00Z","v":566,"vw":24.676667},{"c":24.75,"h":24.75,"l":24.665,"n":11,"o":24.665,"t":"2026-10-08T16:15:00Z","v":470,"vw":24.693333},{"c":24.77,"h":24.77,"l":24.77,"n":4,"o":24.77,"t":"2026-10-08T16:30:00Z","v":135,"vw":24.77},{"c":24.83,"h":24.84,"l":24.73,"n":78,"o":24.745,"t":"2026-10-08T16:45:00Z","v":4020,"vw":24.804303},{"c":24.96,"h":24.96,"l":24.96,"n":3,"o":24.96,"t":"2026-10-08T17:15:00Z","v":202,"vw":24.96},{"c":25.08,"h":25.08,"l":25.08,"n":8,"o":25.08,"t":"2026-10-08T17:30:00Z","v":173,"vw":25.08},{"c":25.0339,"h":25.0339,"l":25.0339,"n":8,"o":25.0339,"t":"2026-10-08T18:00:00Z","v":146,"vw":25.0339},{"c":24.93,"h":24.93,"l":24.88,"n":18,"o":24.88,"t":"2026-10-08T18:15:00Z","v":453,"vw":24.905728},{"c":24.915,"h":24.975,"l":24.89,"n":78,"o":24.965,"t":"2026-10-08T18:30:00Z","v":3398,"vw":24.925215},{"c":24.89,"h":24.96,"l":24.88,"n":24,"o":24.88,"t":"2026-10-08T18:45:00Z","v":1477,"vw":24.931946},{"c":24.96,"h":25,"l":24.86,"n":107,"o":24.97,"t":"2026-10-08T19:00:00Z","v":4728,"vw":24.962678},{"c":24.93,"h":24.98,"l":24.93,"n":49,"o":24.96,"t":"2026-10-08T19:15:00Z","v":2305,"vw":24.9631},{"c":24.89,"h":24.915,"l":24.86,"n":66,"o":24.88,"t":"2026-10-08T19:30:00Z","v":2363,"vw":24.888595},{"c":24.855,"h":24.94,"l":24.82,"n":450,"o":24.85,"t":"2026-10-08T19:45:00Z","v":14762,"vw":24.880093},{"c":24.86,"h":24.86,"l":24.86,"n":4,"o":24.86,"t":"2026-10-08T20:00:00Z","v":2032,"vw":24.86},{"c":24.85,"h":24.88,"l":24.78,"n":16,"o":24.78,"t":"2026-10-09T13:30:00Z","v":676,"vw":24.816697},{"c":24.8,"h":24.81,"l":24.77,"n":28,"o":24.79,"t":"2026-10-09T13:45:00Z","v":3214,"vw":24.788155},{"c":24.67,"h":24.805,"l":24.645,"n":10,"o":24.805,"t":"2026-10-09T14:15:00Z","v":1212,"vw":24.69584},{"c":24.51,"h":24.61,"l":24.51,"n":15,"o":24.61,"t":"2026-10-09T14:30:00Z","v":851,"vw":24.551488},{"c":24.6011,"h":24.615,"l":24.56,"n":37,"o":24.59,"t":"2026-10-09T14:45:00Z","v":1527,"vw":24.586303},{"c":24.535,"h":24.57,"l":24.535,"n":8,"o":24.54,"t":"2026-10-09T15:00:00Z","v":435,"vw":24.54625},{"c":24.505,"h":24.53,"l":24.505,"n":39,"o":24.53,"t":"2026-10-09T15:15:00Z","v":1392,"vw":24.515775},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-10-09T15:30:00Z","v":101,"vw":24.51},{"c":24.525,"h":24.525,"l":24.525,"n":3,"o":24.525,"t":"2026-10-09T15:45:00Z","v":201,"vw":24.525},{"c":24.525,"h":24.525,"l":24.525,"n":3,"o":24.525,"t":"2026-10-09T16:00:00Z","v":211,"vw":24.525},{"c":24.46,"h":24.53,"l":24.43,"n":46,"o":24.51,"t":"2026-10-09T16:15:00Z","v":2120,"vw":24.483593},{"c":24.6,"h":24.6,"l":24.445,"n":23,"o":24.445,"t":"2026-10-09T16:30:00Z","v":2390,"vw":24.500726},{"c":24.54,"h":24.55,"l":24.515,"n":30,"o":24.55,"t":"2026-10-09T16:45:00Z","v":2172,"vw":24.538818},{"c":24.575,"h":24.58,"l":24.575,"n":3,"o":24.58,"t":"2026-10-09T17:00:00Z","v":300,"vw":24.578333},{"c":24.69,"h":24.69,"l":24.585,"n":38,"o":24.585,"t":"2026-10-09T17:15:00Z","v":1969,"vw":24.639624},{"c":24.6,"h":24.63,"l":24.57,"n":14,"o":24.63,"t":"2026-10-09T17:30:00Z","v":717,"vw":24.5925},{"c":24.587,"h":24.62,"l":24.587,"n":17,"o":24.59,"t":"2026-10-09T17:45:00Z","v":856,"vw":24.59675},{"c":24.58,"h":24.61,"l":24.58,"n":18,"o":24.59,"t":"2026-10-09T18:00:00Z","v":912,"vw":24.594716},{"c":24.59,"h":24.59,"l":24.59,"n":15,"o":24.59,"t":"2026-10-09T18:15:00Z","v":510,"vw":24.59},{"c":24.61,"h":24.61,"l":24.61,"n":15,"o":24.61,"t":"2026-10-09T18:30:00Z","v":702,"vw":24.61},{"c":24.62,"h":24.65,"l":24.62,"n":15,"o":24.625,"t":"2026-10-09T18:45:00Z","v":617,"vw":24.631667},{"c":24.62,"h":24.63,"l":24.595,"n":33,"o":24.63,"t":"2026-10-09T19:00:00Z","v":1264,"vw":24.615989},{"c":24.605,"h":24.62,"l":24.58,"n":54,"o":24.62,"t":"2026-10-09T19:15:00Z","v":2392,"vw":24.598448},{"c":24.6,"h":24.625,"l":24.58,"n":55,"o":24.6,"t":"2026-10-09T19:30:00Z","v":2108,"vw":24.6028},{"c":24.59,"h":24.64,"l":24.58,"n":330,"o":24.59,"t":"2026-10-09T19:45:00Z","v":11720,"vw":24.594434},{"c":24.59,"h":24.59,"l":24.59,"n":3,"o":24.59,"t":"2026-10-09T20:00:00Z","v":11158,"vw":24.59},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-12T13:30:00Z","v":442,"vw":24.7},{"c":24.57,"h":24.58,"l":24.54,"n":15,"o":24.54,"t":"2026-10-12T14:15:00Z","v":1543,"vw":24.55},{"c":24.64,"h":24.65,"l":24.51,"n":17,"o":24.51,"t":"2026-10-12T14:30:00Z","v":666,"vw":24.595319},{"c":24.67,"h":24.67,"l":24.66,"n":25,"o":24.66,"t":"2026-10-12T15:15:00Z","v":541,"vw":24.663333},{"c":24.64,"h":24.64,"l":24.56,"n":25,"o":24.56,"t":"2026-10-12T15:30:00Z","v":2381,"vw":24.588463},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-12T15:45:00Z","v":100,"vw":24.78},{"c":24.61,"h":24.61,"l":24.61,"n":3,"o":24.61,"t":"2026-10-12T16:15:00Z","v":241,"vw":24.61},{"c":24.7,"h":24.7,"l":24.7,"n":6,"o":24.7,"t":"2026-10-12T16:30:00Z","v":188,"vw":24.7},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-12T16:45:00Z","v":100,"vw":24.65},{"c":24.65,"h":24.73,"l":24.65,"n":10,"o":24.73,"t":"2026-10-12T17:00:00Z","v":318,"vw":24.69},{"c":24.75,"h":24.75,"l":24.7,"n":30,"o":24.7,"t":"2026-10-12T17:15:00Z","v":997,"vw":24.7175},{"c":24.72,"h":24.76,"l":24.72,"n":19,"o":24.76,"t":"2026-10-12T17:30:00Z","v":600,"vw":24.74},{"c":24.67,"h":24.67,"l":24.63,"n":55,"o":24.67,"t":"2026-10-12T17:45:00Z","v":2507,"vw":24.662722},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-12T18:00:00Z","v":100,"vw":24.72},{"c":24.68,"h":24.6892,"l":24.68,"n":4,"o":24.6892,"t":"2026-10-12T18:30:00Z","v":713,"vw":24.682435},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-10-12T18:45:00Z","v":128,"vw":24.63},{"c":24.63,"h":24.63,"l":24.61,"n":24,"o":24.61,"t":"2026-10-12T19:15:00Z","v":672,"vw":24.623548},{"c":24.64,"h":24.64,"l":24.64,"n":7,"o":24.64,"t":"2026-10-12T19:30:00Z","v":1656,"vw":24.64},{"c":24.64,"h":24.69,"l":24.625,"n":273,"o":24.67,"t":"2026-10-12T19:45:00Z","v":6891,"vw":24.647337},{"c":24.66,"h":24.66,"l":24.66,"n":5,"o":24.66,"t":"2026-10-12T20:00:00Z","v":6242,"vw":24.66},{"c":24.78,"h":24.99,"l":24.7,"n":38,"o":24.7,"t":"2026-10-13T13:30:00Z","v":1676,"vw":24.815566},{"c":24.97,"h":24.97,"l":24.77,"n":22,"o":24.77,"t":"2026-10-13T13:45:00Z","v":1085,"vw":24.943333},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-13T14:00:00Z","v":100,"vw":24.66},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-10-13T14:15:00Z","v":116,"vw":24.69},{"c":24.73,"h":24.73,"l":24.68,"n":14,"o":24.72,"t":"2026-10-13T15:15:00Z","v":623,"vw":24.705664},{"c":24.7,"h":24.7,"l":24.6527,"n":14,"o":24.6527,"t":"2026-10-13T15:45:00Z","v":933,"vw":24.659032},{"c":24.595,"h":24.695,"l":24.595,"n":39,"o":24.69,"t":"2026-10-13T16:00:00Z","v":1798,"vw":24.631904},{"c":24.58,"h":24.6198,"l":24.57,"n":29,"o":24.57,"t":"2026-10-13T16:15:00Z","v":2501,"vw":24.607561},{"c":24.555,"h":24.555,"l":24.4901,"n":22,"o":24.5501,"t":"2026-10-13T16:30:00Z","v":2585,"vw":24.519294},{"c":24.51,"h":24.56,"l":24.47,"n":52,"o":24.56,"t":"2026-10-13T16:45:00Z","v":5417,"vw":24.486484},{"c":24.505,"h":24.505,"l":24.5,"n":76,"o":24.5,"t":"2026-10-13T17:00:00Z","v":2522,"vw":24.503799},{"c":24.55,"h":24.555,"l":24.51,"n":36,"o":24.51,"t":"2026-10-13T17:15:00Z","v":992,"vw":24.5375},{"c":24.52,"h":24.52,"l":24.505,"n":10,"o":24.505,"t":"2026-10-13T17:45:00Z","v":409,"vw":24.515},{"c":24.54,"h":24.54,"l":24.54,"n":15,"o":24.54,"t":"2026-10-13T18:00:00Z","v":361,"vw":24.54},{"c":24.53,"h":24.53,"l":24.53,"n":13,"o":24.53,"t":"2026-10-13T18:30:00Z","v":658,"vw":24.53},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-13T18:45:00Z","v":2300,"vw":24.57},{"c":24.5537,"h":24.5537,"l":24.55,"n":17,"o":24.55,"t":"2026-10-13T19:00:00Z","v":446,"vw":24.551971},{"c":24.53,"h":24.53,"l":24.5,"n":7,"o":24.5,"t":"2026-10-13T19:15:00Z","v":288,"vw":24.512097},{"c":24.5652,"h":24.57,"l":24.44,"n":62,"o":24.44,"t":"2026-10-13T19:30:00Z","v":4015,"vw":24.561208},{"c":24.56,"h":24.59,"l":24.56,"n":120,"o":24.56,"t":"2026-10-13T19:45:00Z","v":3376,"vw":24.577143},{"c":24.56,"h":24.56,"l":24.56,"n":5,"o":24.56,"t":"2026-10-13T20:00:00Z","v":5268,"vw":24.56},{"c":24.4,"h":24.41,"l":24.4,"n":11,"o":24.41,"t":"2026-10-14T13:30:00Z","v":1354,"vw":24.402212},{"c":24.26,"h":24.33,"l":24.25,"n":44,"o":24.28,"t":"2026-10-14T13:45:00Z","v":3335,"vw":24.263323},{"c":24.3,"h":24.36,"l":24.3,"n":6,"o":24.35,"t":"2026-10-14T14:00:00Z","v":504,"vw":24.334},{"c":24.27,"h":24.3,"l":24.27,"n":5,"o":24.3,"t":"2026-10-14T14:15:00Z","v":336,"vw":24.279036},{"c":24.29,"h":24.29,"l":24.29,"n":6,"o":24.29,"t":"2026-10-14T14:45:00Z","v":186,"vw":24.29},{"c":24.395,"h":24.42,"l":24.38,"n":33,"o":24.38,"t":"2026-10-14T15:00:00Z","v":1009,"vw":24.401923},{"c":24.37,"h":24.42,"l":24.37,"n":15,"o":24.42,"t":"2026-10-14T15:15:00Z","v":564,"vw":24.4},{"c":24.415,"h":24.415,"l":24.415,"n":2,"o":24.415,"t":"2026-10-14T17:00:00Z","v":143,"vw":24.415},{"c":24.42,"h":24.42,"l":24.33,"n":9,"o":24.33,"t":"2026-10-14T17:15:00Z","v":577,"vw":24.39046},{"c":24.295,"h":24.37,"l":24.265,"n":32,"o":24.36,"t":"2026-10-14T17:30:00Z","v":1658,"vw":24.319932},{"c":24.25,"h":24.25,"l":24.24,"n":28,"o":24.24,"t":"2026-10-14T18:15:00Z","v":834,"vw":24.2425},{"c":24.31,"h":24.31,"l":24.26,"n":60,"o":24.26,"t":"2026-10-14T18:30:00Z","v":2769,"vw":24.306396},{"c":24.31,"h":24.31,"l":24.27,"n":35,"o":24.27,"t":"2026-10-14T18:45:00Z","v":1809,"vw":24.294516},{"c":24.225,"h":24.285,"l":24.225,"n":30,"o":24.25,"t":"2026-10-14T19:00:00Z","v":1582,"vw":24.250909},{"c":24.09,"h":24.2,"l":24.06,"n":148,"o":24.2,"t":"2026-10-14T19:15:00Z","v":8714,"vw":24.132003},{"c":24.05,"h":24.1,"l":24.03,"n":80,"o":24.1,"t":"2026-10-14T19:30:00Z","v":3030,"vw":24.053746},{"c":24.13,"h":24.175,"l":24,"n":459,"o":24.065,"t":"2026-10-14T19:45:00Z","v":28937,"vw":24.079614},{"c":24.13,"h":24.13,"l":24.13,"n":5,"o":24.13,"t":"2026-10-14T20:00:00Z","v":10574,"vw":24.13},{"c":24.605,"h":24.605,"l":24.15,"n":116,"o":24.15,"t":"2026-10-15T13:30:00Z","v":33434,"vw":24.209175},{"c":24.4,"h":24.425,"l":24.38,"n":35,"o":24.425,"t":"2026-10-15T13:45:00Z","v":4981,"vw":24.399802},{"c":24.465,"h":24.465,"l":24.31,"n":86,"o":24.4,"t":"2026-10-15T14:00:00Z","v":5735,"vw":24.391549},{"c":24.545,"h":24.58,"l":24.47,"n":50,"o":24.58,"t":"2026-10-15T14:15:00Z","v":3282,"vw":24.502633},{"c":24.66,"h":24.66,"l":24.46,"n":86,"o":24.5,"t":"2026-10-15T14:30:00Z","v":3702,"vw":24.502683},{"c":24.655,"h":24.655,"l":24.655,"n":2,"o":24.655,"t":"2026-10-15T15:00:00Z","v":116,"vw":24.655},{"c":24.605,"h":24.605,"l":24.6,"n":5,"o":24.6,"t":"2026-10-15T15:15:00Z","v":215,"vw":24.6025},{"c":24.495,"h":24.495,"l":24.495,"n":6,"o":24.495,"t":"2026-10-15T15:30:00Z","v":285,"vw":24.495},{"c":24.41,"h":24.45,"l":24.38,"n":21,"o":24.45,"t":"2026-10-15T16:00:00Z","v":1137,"vw":24.405},{"c":24.51,"h":24.51,"l":24.51,"n":7,"o":24.51,"t":"2026-10-15T16:30:00Z","v":232,"vw":24.51},{"c":24.41,"h":24.525,"l":24.4,"n":58,"o":24.44,"t":"2026-10-15T17:30:00Z","v":3237,"vw":24.433972},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-15T18:00:00Z","v":250,"vw":24.42},{"c":24.44,"h":24.49,"l":24.43,"n":60,"o":24.49,"t":"2026-10-15T18:15:00Z","v":1847,"vw":24.44606},{"c":24.41,"h":24.41,"l":24.41,"n":31,"o":24.41,"t":"2026-10-15T18:45:00Z","v":499,"vw":24.41},{"c":24.4,"h":24.4,"l":24.37,"n":25,"o":24.4,"t":"2026-10-15T19:00:00Z","v":879,"vw":24.39},{"c":24.545,"h":24.545,"l":24.45,"n":53,"o":24.45,"t":"2026-10-15T19:15:00Z","v":1967,"vw":24.488333},{"c":24.465,"h":24.52,"l":24.465,"n":28,"o":24.52,"t":"2026-10-15T19:30:00Z","v":962,"vw":24.501667},{"c":24.51,"h":24.54,"l":24.47,"n":231,"o":24.47,"t":"2026-10-15T19:45:00Z","v":9581,"vw":24.491452},{"c":24.52,"h":24.52,"l":24.52,"n":5,"o":24.52,"t":"2026-10-15T20:00:00Z","v":6010,"vw":24.52},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-15T20:30:00Z","v":230,"vw":24.52},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-10-16T11:30:00Z","v":250,"vw":24.3},{"c":24.68,"h":24.68,"l":24.68,"n":2,"o":24.68,"t":"2026-10-16T13:30:00Z","v":116,"vw":24.68},{"c":24.7675,"h":24.7675,"l":24.72,"n":19,"o":24.75,"t":"2026-10-16T13:45:00Z","v":1237,"vw":24.746563},{"c":24.655,"h":24.66,"l":24.62,"n":45,"o":24.66,"t":"2026-10-16T14:00:00Z","v":1252,"vw":24.638117},{"c":24.7044,"h":24.7044,"l":24.7044,"n":1,"o":24.7044,"t":"2026-10-16T14:15:00Z","v":126,"vw":24.7044},{"c":24.68,"h":24.69,"l":24.675,"n":25,"o":24.675,"t":"2026-10-16T15:00:00Z","v":1624,"vw":24.677143},{"c":24.7,"h":24.77,"l":24.7,"n":47,"o":24.77,"t":"2026-10-16T15:15:00Z","v":1467,"vw":24.726667},{"c":24.64,"h":24.655,"l":24.59,"n":40,"o":24.6,"t":"2026-10-16T16:00:00Z","v":1622,"vw":24.613889},{"c":24.5691,"h":24.67,"l":24.5691,"n":2,"o":24.67,"t":"2026-10-16T16:15:00Z","v":600,"vw":24.611142},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-16T16:45:00Z","v":317,"vw":24.62},{"c":24.54,"h":24.54,"l":24.52,"n":12,"o":24.52,"t":"2026-10-16T17:00:00Z","v":557,"vw":24.5325},{"c":24.47,"h":24.51,"l":24.47,"n":64,"o":24.51,"t":"2026-10-16T18:00:00Z","v":1547,"vw":24.49},{"c":24.505,"h":24.505,"l":24.505,"n":1,"o":24.505,"t":"2026-10-16T18:30:00Z","v":100,"vw":24.505},{"c":24.48,"h":24.48,"l":24.48,"n":4,"o":24.48,"t":"2026-10-16T18:45:00Z","v":234,"vw":24.48},{"c":24.53,"h":24.53,"l":24.52,"n":20,"o":24.53,"t":"2026-10-16T19:00:00Z","v":743,"vw":24.5275},{"c":24.51,"h":24.5599,"l":24.49,"n":24,"o":24.49,"t":"2026-10-16T19:15:00Z","v":2265,"vw":24.506217},{"c":24.5,"h":24.5,"l":24.5,"n":7,"o":24.5,"t":"2026-10-16T19:30:00Z","v":551,"vw":24.5},{"c":24.5975,"h":24.69,"l":24.55,"n":384,"o":24.56,"t":"2026-10-16T19:45:00Z","v":16137,"vw":24.597704},{"c":24.61,"h":24.61,"l":24.61,"n":3,"o":24.61,"t":"2026-10-16T20:00:00Z","v":12954,"vw":24.61},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-19T13:30:00Z","v":337,"vw":24.56},{"c":24.633,"h":24.633,"l":24.633,"n":2,"o":24.633,"t":"2026-10-19T13:45:00Z","v":371,"vw":24.633},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-19T14:00:00Z","v":500,"vw":24.6},{"c":24.4,"h":24.43,"l":24.4,"n":39,"o":24.43,"t":"2026-10-19T14:45:00Z","v":1186,"vw":24.416},{"c":24.53,"h":24.53,"l":24.355,"n":10,"o":24.355,"t":"2026-10-19T15:15:00Z","v":2330,"vw":24.385909},{"c":24.42,"h":24.44,"l":24.35,"n":45,"o":24.41,"t":"2026-10-19T15:45:00Z","v":2289,"vw":24.410741},{"c":24.315,"h":24.315,"l":24.315,"n":13,"o":24.315,"t":"2026-10-19T16:00:00Z","v":906,"vw":24.315},{"c":24.305,"h":24.305,"l":24.305,"n":2,"o":24.305,"t":"2026-10-19T16:30:00Z","v":102,"vw":24.305},{"c":24.35,"h":24.36,"l":24.35,"n":21,"o":24.36,"t":"2026-10-19T17:00:00Z","v":809,"vw":24.355},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-19T17:15:00Z","v":100,"vw":24.37},{"c":24.3,"h":24.3,"l":24.3,"n":5,"o":24.3,"t":"2026-10-19T17:30:00Z","v":414,"vw":24.3},{"c":24.35,"h":24.35,"l":24.34,"n":20,"o":24.34,"t":"2026-10-19T17:45:00Z","v":904,"vw":24.345929},{"c":24.38,"h":24.38,"l":24.32,"n":20,"o":24.34,"t":"2026-10-19T18:00:00Z","v":994,"vw":24.346429},{"c":24.38,"h":24.38,"l":24.38,"n":4,"o":24.38,"t":"2026-10-19T18:15:00Z","v":205,"vw":24.38},{"c":24.36,"h":24.39,"l":24.36,"n":8,"o":24.38,"t":"2026-10-19T18:30:00Z","v":504,"vw":24.376667},{"c":24.42,"h":24.44,"l":24.4,"n":57,"o":24.4,"t":"2026-10-19T18:45:00Z","v":1795,"vw":24.411568},{"c":24.39,"h":24.43,"l":24.39,"n":35,"o":24.428,"t":"2026-10-19T19:00:00Z","v":1710,"vw":24.40349},{"c":24.345,"h":24.4,"l":24.3,"n":12,"o":24.4,"t":"2026-10-19T19:15:00Z","v":791,"vw":24.359231},{"c":24.345,"h":24.345,"l":24.345,"n":15,"o":24.345,"t":"2026-10-19T19:30:00Z","v":1219,"vw":24.345},{"c":24.47,"h":24.52,"l":24.31,"n":615,"o":24.36,"t":"2026-10-19T19:45:00Z","v":24902,"vw":24.448323},{"c":24.51,"h":24.51,"l":24.51,"n":4,"o":24.51,"t":"2026-10-19T20:00:00Z","v":8644,"vw":24.51},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-19T20:30:00Z","v":200,"vw":24.51},{"c":24.47,"h":24.47,"l":24.47,"n":4,"o":24.47,"t":"2026-10-20T13:30:00Z","v":375,"vw":24.47},{"c":24.6001,"h":24.6001,"l":24.6001,"n":10,"o":24.6001,"t":"2026-10-20T14:15:00Z","v":142,"vw":24.6001},{"c":24.825,"h":24.825,"l":24.825,"n":3,"o":24.825,"t":"2026-10-20T15:15:00Z","v":114,"vw":24.825},{"c":24.71,"h":24.77,"l":24.71,"n":50,"o":24.74,"t":"2026-10-20T15:45:00Z","v":1734,"vw":24.749471},{"c":24.76,"h":24.76,"l":24.75,"n":19,"o":24.75,"t":"2026-10-20T16:00:00Z","v":586,"vw":24.7525},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-20T16:30:00Z","v":100,"vw":24.72},{"c":24.74,"h":24.74,"l":24.71,"n":4,"o":24.71,"t":"2026-10-20T16:45:00Z","v":210,"vw":24.725},{"c":24.775,"h":24.79,"l":24.765,"n":25,"o":24.78,"t":"2026-10-20T17:00:00Z","v":1400,"vw":24.778919},{"c":24.76,"h":24.77,"l":24.76,"n":25,"o":24.77,"t":"2026-10-20T17:15:00Z","v":1057,"vw":24.765},{"c":24.66,"h":24.71,"l":24.66,"n":39,"o":24.71,"t":"2026-10-20T17:45:00Z","v":894,"vw":24.68654},{"c":24.68,"h":24.68,"l":24.68,"n":5,"o":24.68,"t":"2026-10-20T18:00:00Z","v":245,"vw":24.68},{"c":24.715,"h":24.73,"l":24.705,"n":20,"o":24.705,"t":"2026-10-20T18:15:00Z","v":728,"vw":24.7175},{"c":24.79,"h":24.79,"l":24.77,"n":17,"o":24.77,"t":"2026-10-20T18:30:00Z","v":908,"vw":24.778571},{"c":24.81,"h":24.82,"l":24.77,"n":39,"o":24.77,"t":"2026-10-20T18:45:00Z","v":1620,"vw":24.802222},{"c":24.79,"h":24.79,"l":24.79,"n":14,"o":24.79,"t":"2026-10-20T19:00:00Z","v":397,"vw":24.79},{"c":24.65,"h":24.775,"l":24.65,"n":31,"o":24.735,"t":"2026-10-20T19:15:00Z","v":1304,"vw":24.751428},{"c":24.95,"h":24.95,"l":24.655,"n":71,"o":24.655,"t":"2026-10-20T19:30:00Z","v":7030,"vw":24.819418},{"c":24.84,"h":24.93,"l":24.76,"n":351,"o":24.93,"t":"2026-10-20T19:45:00Z","v":14056,"vw":24.847559},{"c":24.81,"h":24.81,"l":24.81,"n":7,"o":24.81,"t":"2026-10-20T20:00:00Z","v":12093,"vw":24.81},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-20T20:30:00Z","v":210,"vw":24.81},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-10-21T13:30:00Z","v":774,"vw":24.61},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-21T13:45:00Z","v":115,"vw":24.61},{"c":24.825,"h":24.825,"l":24.825,"n":5,"o":24.825,"t":"2026-10-21T15:15:00Z","v":166,"vw":24.825},{"c":25.11,"h":25.13,"l":25,"n":31,"o":25,"t":"2026-10-21T15:45:00Z","v":2454,"vw":25.071099},{"c":25,"h":25,"l":24.995,"n":7,"o":24.995,"t":"2026-10-21T16:00:00Z","v":366,"vw":24.997358},{"c":24.96,"h":24.96,"l":24.96,"n":11,"o":24.96,"t":"2026-10-21T17:00:00Z","v":221,"vw":24.96},{"c":25.08,"h":25.08,"l":25.08,"n":4,"o":25.08,"t":"2026-10-21T17:30:00Z","v":117,"vw":25.08},{"c":25.01,"h":25.025,"l":24.925,"n":91,"o":25.025,"t":"2026-10-21T17:45:00Z","v":7797,"vw":24.985176},{"c":25.01,"h":25.01,"l":25.01,"n":12,"o":25.01,"t":"2026-10-21T18:00:00Z","v":603,"vw":25.01},{"c":25.07,"h":25.07,"l":25,"n":57,"o":25.02,"t":"2026-10-21T18:15:00Z","v":2099,"vw":25.019987},{"c":25.12,"h":25.21,"l":25.04,"n":189,"o":25.04,"t":"2026-10-21T18:30:00Z","v":8797,"vw":25.112523},{"c":24.94,"h":25.14,"l":24.88,"n":125,"o":25.115,"t":"2026-10-21T18:45:00Z","v":4916,"vw":24.977625},{"c":24.96,"h":25,"l":24.92,"n":81,"o":24.92,"t":"2026-10-21T19:00:00Z","v":5951,"vw":24.981729},{"c":25.025,"h":25.025,"l":24.96,"n":30,"o":25,"t":"2026-10-21T19:15:00Z","v":1814,"vw":24.991129},{"c":25.13,"h":25.19,"l":25.02,"n":197,"o":25.02,"t":"2026-10-21T19:30:00Z","v":11237,"vw":25.082917},{"c":25.05,"h":25.15,"l":24.89,"n":414,"o":25.15,"t":"2026-10-21T19:45:00Z","v":19312,"vw":24.997362},{"c":24.89,"h":24.89,"l":24.89,"n":5,"o":24.89,"t":"2026-10-21T20:00:00Z","v":16570,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-21T20:30:00Z","v":100,"vw":24.89},{"c":24.85,"h":24.85,"l":24.85,"n":3,"o":24.85,"t":"2026-10-22T14:30:00Z","v":828,"vw":24.85},{"c":25.14,"h":25.14,"l":24.84,"n":10,"o":24.84,"t":"2026-10-22T14:45:00Z","v":327,"vw":24.99},{"c":25.09,"h":25.1,"l":25.09,"n":22,"o":25.1,"t":"2026-10-22T15:15:00Z","v":1392,"vw":25.096503},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-22T15:30:00Z","v":130,"vw":25.06},{"c":25.14,"h":25.14,"l":25.1,"n":46,"o":25.1,"t":"2026-10-22T15:45:00Z","v":3330,"vw":25.119968},{"c":25.115,"h":25.15,"l":25.115,"n":19,"o":25.135,"t":"2026-10-22T16:00:00Z","v":3005,"vw":25.137212},{"c":25.15,"h":25.15,"l":25.075,"n":39,"o":25.115,"t":"2026-10-22T16:15:00Z","v":5228,"vw":25.137098},{"c":25.185,"h":25.185,"l":25.17,"n":17,"o":25.17,"t":"2026-10-22T16:45:00Z","v":482,"vw":25.1775},{"c":25.06,"h":25.09,"l":25.06,"n":40,"o":25.09,"t":"2026-10-22T18:30:00Z","v":765,"vw":25.079024},{"c":25.06,"h":25.06,"l":25.06,"n":21,"o":25.06,"t":"2026-10-22T19:00:00Z","v":565,"vw":25.06},{"c":24.96,"h":25.04,"l":24.96,"n":67,"o":25.04,"t":"2026-10-22T19:15:00Z","v":1741,"vw":24.982},{"c":24.8301,"h":24.8301,"l":24.8301,"n":4,"o":24.8301,"t":"2026-10-22T19:30:00Z","v":1031,"vw":24.8301},{"c":25.07,"h":25.08,"l":24.88,"n":138,"o":24.96,"t":"2026-10-22T19:45:00Z","v":3716,"vw":24.968895},{"c":25.07,"h":25.07,"l":25.07,"n":19,"o":25.07,"t":"2026-10-22T20:00:00Z","v":3501,"vw":25.07},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-22T21:00:00Z","v":100,"vw":25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.239659390887381,"strike":34.19537269552715,"iv":0.7072003665010397,"gamma":0.03050247205275585,"theta":-0.012223303509753626,"vega":0.010081229139271385,"rho":0.001731628814457654,"breakevenPct":37.74012834565813},{"delta":0.15,"premium":0.38874197571004676,"strike":33.14917911782423,"iv":0.6880930627140375,"gamma":0.03896941244299337,"theta":-0.013972119663126812,"vega":0.012103350181573725,"rho":0.002586568849746832,"breakevenPct":34.15168437413712},{"delta":0.2,"premium":0.5378245605327127,"strike":32.10298554012132,"iv":0.6689857589270353,"gamma":0.0474363528332309,"theta":-0.015720935816499998,"vega":0.014125471223876068,"rho":0.0034415088850360104,"breakevenPct":30.56324040261611},{"delta":0.25,"premium":0.6869071453553784,"strike":31.056791962418398,"iv":0.6498784551400331,"gamma":0.05590329322346842,"theta":-0.017469751969873187,"vega":0.016147592266178408,"rho":0.004296448920325189,"breakevenPct":26.9747964310951},{"delta":0.3,"premium":0.8359897301780442,"strike":30.01059838471548,"iv":0.6307711513530309,"gamma":0.06437023361370595,"theta":-0.01921856812324637,"vega":0.01816971330848075,"rho":0.005151388955614367,"breakevenPct":23.386352459574095},{"delta":0.35,"premium":0.98507231500071,"strike":28.964404807012563,"iv":0.6116638475660287,"gamma":0.07283717400394346,"theta":-0.02096738427661956,"vega":0.02019183435078309,"rho":0.006006328990903545,"breakevenPct":19.79790848805309},{"delta":0.4,"premium":1.134154899823376,"strike":27.91821122930964,"iv":0.5925565437790264,"gamma":0.08130411439418099,"theta":-0.022716200429992745,"vega":0.022213955393085433,"rho":0.006861269026192723,"breakevenPct":16.209464516532076},{"delta":0.45,"premium":1.2832374846460417,"strike":26.872017651606726,"iv":0.5734492399920242,"gamma":0.08977105478441852,"theta":-0.02446501658336593,"vega":0.024236076435387773,"rho":0.007716209061481903,"breakevenPct":12.621020545011067},{"delta":0.5,"premium":1.4323200694687075,"strike":25.825824073903807,"iv":0.554341936205022,"gamma":0.09823799517465605,"theta":-0.02621383273673912,"vega":0.026258197477690114,"rho":0.008571149096771079,"breakevenPct":9.032576573490061},{"delta":0.55,"premium":1.598617772942431,"strike":24.90826835293881,"iv":0.5355439059421659,"gamma":0.10412077742834251,"theta":-0.027154177441243252,"vega":0.027496466169600203,"rho":0.009418159851580604,"breakevenPct":6.027544503524965},{"delta":0.6,"premium":1.8294283022475968,"strike":24.47277678821208,"iv":0.5179048632763131,"gamma":0.10031955185359703,"theta":-0.02506481443197684,"vega":0.025797286030431993,"rho":0.01023545601069541,"breakevenPct":5.208820361838716},{"delta":0.65,"premium":2.0602388315527635,"strike":24.037285223485352,"iv":0.5002658206104603,"gamma":0.09651832627885154,"theta":-0.02297545142271043,"vega":0.024098105891263783,"rho":0.011052752169810217,"breakevenPct":4.390096220152464},{"delta":0.7,"premium":2.2910493608579294,"strike":23.601793658758623,"iv":0.48262677794460757,"gamma":0.09271710070410608,"theta":-0.02088608841344402,"vega":0.022398925752095573,"rho":0.011870048328925024,"breakevenPct":3.5713720784662146},{"delta":0.75,"premium":2.5218598901630958,"strike":23.166302094031895,"iv":0.46498773527875475,"gamma":0.08891587512936058,"theta":-0.01879672540417761,"vega":0.020699745612927364,"rho":0.012687344488039832,"breakevenPct":2.7526479367799634},{"delta":0.8,"premium":2.752670419468262,"strike":22.730810529305167,"iv":0.447348692612902,"gamma":0.08511464955461509,"theta":-0.016707362394911197,"vega":0.019000565473759154,"rho":0.01350464064715464,"breakevenPct":1.9339237950937127},{"delta":0.85,"premium":3.3201498751040797,"strike":22.01082431307244,"iv":0.4543580349708576,"gamma":0.07263164029975022,"theta":-0.01428900915903414,"vega":0.01606502914238135,"rho":0.014065221228585511,"breakevenPct":1.3238967527060774},{"delta":0.9,"premium":4.267277268942548,"strike":20.970024979184014,"iv":0.4891623646960866,"gamma":0.05035853455453788,"theta":-0.011499666944213154,"vega":0.011735303913405494,"rho":0.014336314030925985,"breakevenPct":0.9492089925062411}],"put":[{"delta":0.15,"premium":1.075,"strike":17.45095567183514,"iv":1.5899020845377774,"gamma":0.020936118491270236,"theta":-0.044591006153914814,"vega":0.016356066307481557,"rho":-0.0038465664752476746,"breakevenPct":34.496177312659434},{"delta":0.2,"premium":1.0764861929810645,"strike":20.074309649053227,"iv":1.1687693867496718,"gamma":0.034315264421619626,"theta":-0.039058428053168684,"vega":0.01962469035351819,"rho":-0.0048577708398780135,"breakevenPct":24.008706175711346},{"delta":0.25,"premium":1.1072300504075128,"strike":21.611502520375645,"iv":0.9459750985686377,"gamma":0.049514716625916444,"theta":-0.03490226325394898,"vega":0.022207269343684104,"rho":-0.0058768829582064655,"breakevenPct":17.982910120127475},{"delta":0.3,"premium":1.1334943639291466,"strike":22.783145464304884,"iv":0.774648899624262,"gamma":0.0661601180891036,"theta":-0.03107294685990338,"vega":0.024187010198604402,"rho":-0.006903027649077865,"breakevenPct":13.401395598497047},{"delta":0.35,"premium":1.153623188405797,"strike":23.454106280193237,"iv":0.6738169082125605,"gamma":0.08478599033816425,"theta":-0.027691304347826087,"vega":0.025341062801932365,"rho":-0.007938804631252168,"breakevenPct":10.798067632850241},{"delta":0.4,"premium":1.1737520128824477,"strike":24.12506709608159,"iv":0.5729849168008588,"gamma":0.10341186258722493,"theta":-0.024309661835748793,"vega":0.026495115405260332,"rho":-0.008974581613426472,"breakevenPct":8.194739667203432},{"delta":0.45,"premium":1.1938808373590981,"strike":24.79602791196994,"iv":0.47215292538915726,"gamma":0.12203773483628558,"theta":-0.0209280193236715,"vega":0.0276491680085883,"rho":-0.010010358595600774,"breakevenPct":5.591411701556625},{"delta":0.5,"premium":1.5997758475763517,"strike":25.487531521434576,"iv":0.45971417764079575,"gamma":0.12098181563463156,"theta":-0.01962698234799664,"vega":0.027063939478845615,"rho":-0.011319744759491511,"breakevenPct":4.448977304567103},{"delta":0.55,"premium":2.174166433174559,"strike":26.188007845334827,"iv":0.48588397310170917,"gamma":0.11132925189128608,"theta":-0.019234715606612496,"vega":0.02571902493695713,"rho":-0.012748638382062992,"breakevenPct":3.944634351358922},{"delta":0.6,"premium":2.7485570187727646,"strike":26.888484169235078,"iv":0.5120537685626225,"gamma":0.1016766881479406,"theta":-0.018842448865228355,"vega":0.02437411039506865,"rho":-0.01417753200463447,"breakevenPct":3.440291398150742},{"delta":0.65,"premium":3.322947604370972,"strike":27.588960493135332,"iv":0.538223564023536,"gamma":0.09202412440459512,"theta":-0.018450182123844215,"vega":0.02302919585318016,"rho":-0.015606425627205952,"breakevenPct":2.935948444942561},{"delta":0.7,"premium":3.8973381899691777,"strike":28.289436817035583,"iv":0.5643933594844494,"gamma":0.08237156066124966,"theta":-0.018057915382460075,"vega":0.02168428131129168,"rho":-0.017035319249777428,"breakevenPct":2.431605491734381},{"delta":0.75,"premium":4.471728775567385,"strike":28.989913140935837,"iv":0.5905631549453628,"gamma":0.07271899691790418,"theta":-0.017665648641075934,"vega":0.020339366769403195,"rho":-0.01846421287234891,"breakevenPct":1.9272625385261999},{"delta":0.8,"premium":5.046119361165592,"strike":29.690389464836088,"iv":0.6167329504062762,"gamma":0.06306643317455869,"theta":-0.01727338189969179,"vega":0.01899445222751471,"rho":-0.01989310649492039,"breakevenPct":1.4229195853180188},{"delta":0.85,"premium":8.529166666666665,"strike":33.229166666666664,"iv":0.8390354166666666,"gamma":0.04162083333333334,"theta":-0.020070833333333333,"vega":0.01639791666666667,"rho":-0.02359884468560644,"breakevenPct":1.2000000000000028}]},"raw":{"call":[{"delta":0.1,"premium":0.239659390887381,"strike":34.19537269552715,"iv":0.7072003665010397,"gamma":0.03050247205275585,"theta":-0.012223303509753626,"vega":0.010081229139271385,"rho":0.001731628814457654,"breakevenPct":37.74012834565813},{"delta":0.15,"premium":0.38874197571004676,"strike":33.14917911782423,"iv":0.6880930627140375,"gamma":0.03896941244299337,"theta":-0.013972119663126812,"vega":0.012103350181573725,"rho":0.002586568849746832,"breakevenPct":34.15168437413712},{"delta":0.2,"premium":0.5378245605327127,"strike":32.10298554012132,"iv":0.6689857589270353,"gamma":0.0474363528332309,"theta":-0.015720935816499998,"vega":0.014125471223876068,"rho":0.0034415088850360104,"breakevenPct":30.56324040261611},{"delta":0.25,"premium":0.6869071453553784,"strike":31.056791962418398,"iv":0.6498784551400331,"gamma":0.05590329322346842,"theta":-0.017469751969873187,"vega":0.016147592266178408,"rho":0.004296448920325189,"breakevenPct":26.9747964310951},{"delta":0.3,"premium":0.8359897301780442,"strike":30.01059838471548,"iv":0.6307711513530309,"gamma":0.06437023361370595,"theta":-0.01921856812324637,"vega":0.01816971330848075,"rho":0.005151388955614367,"breakevenPct":23.386352459574095},{"delta":0.35,"premium":0.98507231500071,"strike":28.964404807012563,"iv":0.6116638475660287,"gamma":0.07283717400394346,"theta":-0.02096738427661956,"vega":0.02019183435078309,"rho":0.006006328990903545,"breakevenPct":19.79790848805309},{"delta":0.4,"premium":1.134154899823376,"strike":27.91821122930964,"iv":0.5925565437790264,"gamma":0.08130411439418099,"theta":-0.022716200429992745,"vega":0.022213955393085433,"rho":0.006861269026192723,"breakevenPct":16.209464516532076},{"delta":0.45,"premium":1.2832374846460417,"strike":26.872017651606726,"iv":0.5734492399920242,"gamma":0.08977105478441852,"theta":-0.02446501658336593,"vega":0.024236076435387773,"rho":0.007716209061481903,"breakevenPct":12.621020545011067},{"delta":0.5,"premium":1.4323200694687075,"strike":25.825824073903807,"iv":0.554341936205022,"gamma":0.09823799517465605,"theta":-0.02621383273673912,"vega":0.026258197477690114,"rho":0.008571149096771079,"breakevenPct":9.032576573490061},{"delta":0.55,"premium":1.598617772942431,"strike":24.90826835293881,"iv":0.5355439059421659,"gamma":0.10412077742834251,"theta":-0.027154177441243252,"vega":0.027496466169600203,"rho":0.009418159851580604,"breakevenPct":6.027544503524965},{"delta":0.6,"premium":1.8294283022475968,"strike":24.47277678821208,"iv":0.5179048632763131,"gamma":0.10031955185359703,"theta":-0.02506481443197684,"vega":0.025797286030431993,"rho":0.01023545601069541,"breakevenPct":5.208820361838716},{"delta":0.65,"premium":2.0602388315527635,"strike":24.037285223485352,"iv":0.5002658206104603,"gamma":0.09651832627885154,"theta":-0.02297545142271043,"vega":0.024098105891263783,"rho":0.011052752169810217,"breakevenPct":4.390096220152464},{"delta":0.7,"premium":2.2910493608579294,"strike":23.601793658758623,"iv":0.48262677794460757,"gamma":0.09271710070410608,"theta":-0.02088608841344402,"vega":0.022398925752095573,"rho":0.011870048328925024,"breakevenPct":3.5713720784662146},{"delta":0.75,"premium":2.5218598901630958,"strike":23.166302094031895,"iv":0.46498773527875475,"gamma":0.08891587512936058,"theta":-0.01879672540417761,"vega":0.020699745612927364,"rho":0.012687344488039832,"breakevenPct":2.7526479367799634},{"delta":0.8,"premium":2.752670419468262,"strike":22.730810529305167,"iv":0.447348692612902,"gamma":0.08511464955461509,"theta":-0.016707362394911197,"vega":0.019000565473759154,"rho":0.01350464064715464,"breakevenPct":1.9339237950937127},{"delta":0.85,"premium":3.3201498751040797,"strike":22.01082431307244,"iv":0.4543580349708576,"gamma":0.07263164029975022,"theta":-0.01428900915903414,"vega":0.01606502914238135,"rho":0.014065221228585511,"breakevenPct":1.3238967527060774},{"delta":0.9,"premium":4.267277268942548,"strike":20.970024979184014,"iv":0.4891623646960866,"gamma":0.05035853455453788,"theta":-0.011499666944213154,"vega":0.011735303913405494,"rho":0.014336314030925985,"breakevenPct":0.9492089925062411}],"put":[{"delta":0.15,"premium":1.075,"strike":17.45095567183514,"iv":1.5899020845377774,"gamma":0.020936118491270236,"theta":-0.044591006153914814,"vega":0.016356066307481557,"rho":-0.0038465664752476746,"breakevenPct":34.496177312659434},{"delta":0.2,"premium":1.0764861929810645,"strike":20.074309649053227,"iv":1.1687693867496718,"gamma":0.034315264421619626,"theta":-0.039058428053168684,"vega":0.01962469035351819,"rho":-0.0048577708398780135,"breakevenPct":24.008706175711346},{"delta":0.25,"premium":1.1072300504075128,"strike":21.611502520375645,"iv":0.9459750985686377,"gamma":0.049514716625916444,"theta":-0.03490226325394898,"vega":0.022207269343684104,"rho":-0.0058768829582064655,"breakevenPct":17.982910120127475},{"delta":0.3,"premium":1.1334943639291466,"strike":22.783145464304884,"iv":0.774648899624262,"gamma":0.0661601180891036,"theta":-0.03107294685990338,"vega":0.024187010198604402,"rho":-0.006903027649077865,"breakevenPct":13.401395598497047},{"delta":0.35,"premium":1.153623188405797,"strike":23.454106280193237,"iv":0.6738169082125605,"gamma":0.08478599033816425,"theta":-0.027691304347826087,"vega":0.025341062801932365,"rho":-0.007938804631252168,"breakevenPct":10.798067632850241},{"delta":0.4,"premium":1.1737520128824477,"strike":24.12506709608159,"iv":0.5729849168008588,"gamma":0.10341186258722493,"theta":-0.024309661835748793,"vega":0.026495115405260332,"rho":-0.008974581613426472,"breakevenPct":8.194739667203432},{"delta":0.45,"premium":1.1938808373590981,"strike":24.79602791196994,"iv":0.47215292538915726,"gamma":0.12203773483628558,"theta":-0.0209280193236715,"vega":0.0276491680085883,"rho":-0.010010358595600774,"breakevenPct":5.591411701556625},{"delta":0.5,"premium":1.5997758475763517,"strike":25.487531521434576,"iv":0.45971417764079575,"gamma":0.12098181563463156,"theta":-0.01962698234799664,"vega":0.027063939478845615,"rho":-0.011319744759491511,"breakevenPct":4.448977304567103},{"delta":0.55,"premium":2.174166433174559,"strike":26.188007845334827,"iv":0.48588397310170917,"gamma":0.11132925189128608,"theta":-0.019234715606612496,"vega":0.02571902493695713,"rho":-0.012748638382062992,"breakevenPct":3.944634351358922},{"delta":0.6,"premium":2.7485570187727646,"strike":26.888484169235078,"iv":0.5120537685626225,"gamma":0.1016766881479406,"theta":-0.018842448865228355,"vega":0.02437411039506865,"rho":-0.01417753200463447,"breakevenPct":3.440291398150742},{"delta":0.65,"premium":3.322947604370972,"strike":27.588960493135332,"iv":0.538223564023536,"gamma":0.09202412440459512,"theta":-0.018450182123844215,"vega":0.02302919585318016,"rho":-0.015606425627205952,"breakevenPct":2.935948444942561},{"delta":0.7,"premium":3.8973381899691777,"strike":28.289436817035583,"iv":0.5643933594844494,"gamma":0.08237156066124966,"theta":-0.018057915382460075,"vega":0.02168428131129168,"rho":-0.017035319249777428,"breakevenPct":2.431605491734381},{"delta":0.75,"premium":4.471728775567385,"strike":28.989913140935837,"iv":0.5905631549453628,"gamma":0.07271899691790418,"theta":-0.017665648641075934,"vega":0.020339366769403195,"rho":-0.01846421287234891,"breakevenPct":1.9272625385261999},{"delta":0.8,"premium":5.046119361165592,"strike":29.690389464836088,"iv":0.6167329504062762,"gamma":0.06306643317455869,"theta":-0.01727338189969179,"vega":0.01899445222751471,"rho":-0.01989310649492039,"breakevenPct":1.4229195853180188},{"delta":0.85,"premium":8.529166666666665,"strike":33.229166666666664,"iv":0.8390354166666666,"gamma":0.04162083333333334,"theta":-0.020070833333333333,"vega":0.01639791666666667,"rho":-0.02359884468560644,"breakevenPct":1.2000000000000028}]}},"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"}}