{"symbol":"INBK","url":"https://intraalpha.com/companies/INBK","capturedAt":"2026-10-23T12:50:27.542Z","state":"ready","quote":{"symbol":"INBK","last_price":26.79,"prev_close":25.89,"regular_close":26.79,"change":0.9,"change_pct":3.4762,"regular_change":0.9,"regular_change_pct":3.4762,"extended_change":0,"extended_change_pct":0,"bid":10.72,"ask":42.86,"bid_size":200,"ask_size":200,"volume":37189,"vwap":26.522373,"open":26.19,"high":26.86,"low":25.805,"close":26.79,"trade_count":1434,"last_trade_at":"2026-10-22T20:00:00.406049264Z","last_quote_at":"2026-10-23T12:43:40.203038833Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T08:50:20.8827701-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INBK","fetched_at":"2026-10-23T12:50:27.175492+00:00","name":"First Internet Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Internet Bancorp is the banking holding company for First Internet Bank of Indiana that provides commercial and retail banking products and services to individuals and business customers in the United States. The company is headquartered in Fishers, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":233972000,"ebitda":null,"pe_ratio":null,"peg_ratio":0,"book_value":41.63,"dividend_per_share":0.24,"dividend_yield":0.0093,"eps":-3.61,"revenue_ttm":55149000,"gross_profit_ttm":55149000,"profit_margin":-0.57,"operating_margin_ttm":0.115,"return_on_assets_ttm":-0.0054,"return_on_equity_ttm":-0.0834,"quarterly_earnings_growth":12.5,"quarterly_revenue_growth":0.39,"analyst_target_price":29.88,"analyst_number":0,"beta":0.878,"fifty_two_week_high":31.02,"fifty_two_week_low":16.87,"fifty_day_ma":27.45,"two_hundred_day_ma":24.58,"shares_outstanding":8733600,"forward_pe":8.45,"price_to_sales":4.243,"price_to_book":0.627,"ev_to_revenue":4.63,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T12:50:27.175492+00:00"},"optionObservedAt":"2026-10-22T19:55:04.828Z","bars":[{"c":26.07,"h":26.07,"l":25.94,"n":57,"o":26.03,"t":"2026-10-16T13:30:00Z","v":4406,"vw":26.039028},{"c":26.23,"h":26.27,"l":26.23,"n":13,"o":26.27,"t":"2026-10-16T13:35:00Z","v":1267,"vw":26.266667},{"c":26.55,"h":26.55,"l":26.55,"n":5,"o":26.55,"t":"2026-10-16T13:40:00Z","v":169,"vw":26.55},{"c":26.47,"h":26.55,"l":26.47,"n":12,"o":26.55,"t":"2026-10-16T13:45:00Z","v":717,"vw":26.528261},{"c":26.2028,"h":26.2028,"l":26.2028,"n":5,"o":26.2028,"t":"2026-10-16T14:10:00Z","v":689,"vw":26.2028},{"c":26.52,"h":26.52,"l":26.33,"n":23,"o":26.33,"t":"2026-10-16T15:00:00Z","v":1189,"vw":26.405},{"c":26.59,"h":26.59,"l":26.45,"n":18,"o":26.495,"t":"2026-10-16T15:45:00Z","v":1410,"vw":26.535066},{"c":26.515,"h":26.515,"l":26.44,"n":15,"o":26.44,"t":"2026-10-16T15:50:00Z","v":580,"vw":26.4775},{"c":26.15,"h":26.15,"l":26.1,"n":33,"o":26.1,"t":"2026-10-16T16:45:00Z","v":888,"vw":26.122444},{"c":26.04,"h":26.04,"l":26.04,"n":4,"o":26.04,"t":"2026-10-16T17:25:00Z","v":110,"vw":26.04},{"c":26.19,"h":26.19,"l":26.19,"n":6,"o":26.19,"t":"2026-10-16T18:00:00Z","v":481,"vw":26.19},{"c":25.92,"h":25.93,"l":25.92,"n":12,"o":25.93,"t":"2026-10-16T18:05:00Z","v":283,"vw":25.925},{"c":25.8814,"h":25.92,"l":25.8814,"n":11,"o":25.91,"t":"2026-10-16T18:15:00Z","v":711,"vw":25.897561},{"c":26.03,"h":26.03,"l":26.03,"n":4,"o":26.03,"t":"2026-10-16T18:20:00Z","v":110,"vw":26.03},{"c":25.92,"h":25.92,"l":25.92,"n":7,"o":25.92,"t":"2026-10-16T18:25:00Z","v":704,"vw":25.92},{"c":25.94,"h":26.009,"l":25.94,"n":25,"o":25.98,"t":"2026-10-16T18:40:00Z","v":1534,"vw":25.984846},{"c":25.89,"h":25.89,"l":25.89,"n":18,"o":25.89,"t":"2026-10-16T19:05:00Z","v":195,"vw":25.89},{"c":25.79,"h":25.79,"l":25.775,"n":5,"o":25.775,"t":"2026-10-16T19:10:00Z","v":218,"vw":25.7825},{"c":25.97,"h":25.97,"l":25.92,"n":39,"o":25.92,"t":"2026-10-16T19:20:00Z","v":628,"vw":25.9475},{"c":25.85,"h":25.85,"l":25.85,"n":20,"o":25.85,"t":"2026-10-16T19:40:00Z","v":394,"vw":25.85},{"c":25.67,"h":25.71,"l":25.67,"n":98,"o":25.71,"t":"2026-10-16T19:55:00Z","v":1633,"vw":25.69},{"c":25.66,"h":25.66,"l":25.66,"n":10,"o":25.66,"t":"2026-10-16T20:00:00Z","v":6165,"vw":25.66},{"c":25.65,"h":25.65,"l":25.55,"n":9,"o":25.55,"t":"2026-10-19T13:30:00Z","v":828,"vw":25.562788},{"c":25.77,"h":25.938,"l":25.77,"n":4,"o":25.938,"t":"2026-10-19T13:45:00Z","v":337,"vw":25.850889},{"c":26.095,"h":26.095,"l":26.085,"n":4,"o":26.085,"t":"2026-10-19T13:50:00Z","v":838,"vw":26.086258},{"c":26.115,"h":26.115,"l":26.115,"n":11,"o":26.115,"t":"2026-10-19T14:00:00Z","v":255,"vw":26.115},{"c":25.79,"h":25.82,"l":25.79,"n":20,"o":25.82,"t":"2026-10-19T14:15:00Z","v":401,"vw":25.8075},{"c":25.83,"h":25.92,"l":25.79,"n":52,"o":25.83,"t":"2026-10-19T14:35:00Z","v":1715,"vw":25.845242},{"c":25.7,"h":25.7,"l":25.69,"n":22,"o":25.7,"t":"2026-10-19T15:20:00Z","v":1248,"vw":25.698273},{"c":25.81,"h":25.81,"l":25.81,"n":30,"o":25.81,"t":"2026-10-19T15:25:00Z","v":2110,"vw":25.81},{"c":25.7,"h":25.74,"l":25.7,"n":11,"o":25.74,"t":"2026-10-19T15:30:00Z","v":400,"vw":25.72},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-19T15:45:00Z","v":107,"vw":25.82},{"c":25.74,"h":25.74,"l":25.74,"n":3,"o":25.74,"t":"2026-10-19T15:50:00Z","v":618,"vw":25.74},{"c":25.73,"h":25.73,"l":25.7,"n":18,"o":25.73,"t":"2026-10-19T16:15:00Z","v":680,"vw":25.7225},{"c":25.81,"h":25.81,"l":25.81,"n":13,"o":25.81,"t":"2026-10-19T16:45:00Z","v":693,"vw":25.81},{"c":25.58,"h":25.7,"l":25.58,"n":16,"o":25.7,"t":"2026-10-19T17:10:00Z","v":533,"vw":25.660296},{"c":25.7,"h":25.72,"l":25.7,"n":8,"o":25.72,"t":"2026-10-19T17:15:00Z","v":352,"vw":25.71},{"c":25.825,"h":25.825,"l":25.75,"n":58,"o":25.75,"t":"2026-10-19T18:20:00Z","v":1038,"vw":25.7875},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-19T18:25:00Z","v":100,"vw":25.67},{"c":25.74,"h":25.74,"l":25.68,"n":41,"o":25.68,"t":"2026-10-19T18:30:00Z","v":1383,"vw":25.696945},{"c":25.7,"h":25.7,"l":25.7,"n":30,"o":25.7,"t":"2026-10-19T18:35:00Z","v":529,"vw":25.7},{"c":25.71,"h":25.71,"l":25.7,"n":18,"o":25.7,"t":"2026-10-19T18:55:00Z","v":473,"vw":25.705},{"c":25.72,"h":25.72,"l":25.72,"n":9,"o":25.72,"t":"2026-10-19T19:15:00Z","v":174,"vw":25.72},{"c":25.665,"h":25.74,"l":25.665,"n":24,"o":25.68,"t":"2026-10-19T19:20:00Z","v":721,"vw":25.693678},{"c":25.68,"h":25.69,"l":25.62,"n":66,"o":25.62,"t":"2026-10-19T19:35:00Z","v":2173,"vw":25.641096},{"c":25.69,"h":25.785,"l":25.62,"n":26,"o":25.77,"t":"2026-10-19T19:40:00Z","v":1217,"vw":25.703654},{"c":25.68,"h":25.68,"l":25.68,"n":7,"o":25.68,"t":"2026-10-19T19:45:00Z","v":296,"vw":25.68},{"c":25.6636,"h":25.69,"l":25.58,"n":71,"o":25.65,"t":"2026-10-19T19:50:00Z","v":3329,"vw":25.647752},{"c":25.74,"h":25.74,"l":25.575,"n":164,"o":25.575,"t":"2026-10-19T19:55:00Z","v":3412,"vw":25.625389},{"c":25.57,"h":25.57,"l":25.57,"n":5,"o":25.57,"t":"2026-10-19T20:00:00Z","v":5194,"vw":25.57},{"c":25.57,"h":25.68,"l":25.57,"n":8,"o":25.68,"t":"2026-10-20T13:30:00Z","v":330,"vw":25.636693},{"c":26.03,"h":26.07,"l":26.03,"n":24,"o":26.03,"t":"2026-10-20T13:35:00Z","v":640,"vw":26.043333},{"c":26.245,"h":26.245,"l":26.245,"n":1,"o":26.245,"t":"2026-10-20T13:50:00Z","v":100,"vw":26.245},{"c":26.335,"h":26.335,"l":26.335,"n":3,"o":26.335,"t":"2026-10-20T14:10:00Z","v":1115,"vw":26.335},{"c":26.11,"h":26.395,"l":26.11,"n":16,"o":26.395,"t":"2026-10-20T14:15:00Z","v":1611,"vw":26.351154},{"c":26.12,"h":26.12,"l":26.12,"n":3,"o":26.12,"t":"2026-10-20T14:20:00Z","v":192,"vw":26.12},{"c":26.58,"h":26.58,"l":26.155,"n":36,"o":26.155,"t":"2026-10-20T14:25:00Z","v":2219,"vw":26.445172},{"c":26.36,"h":26.36,"l":26.36,"n":6,"o":26.36,"t":"2026-10-20T14:40:00Z","v":164,"vw":26.36},{"c":26.25,"h":26.27,"l":26.25,"n":10,"o":26.27,"t":"2026-10-20T14:45:00Z","v":388,"vw":26.26},{"c":26.15,"h":26.15,"l":26.15,"n":5,"o":26.15,"t":"2026-10-20T15:25:00Z","v":503,"vw":26.15},{"c":26.225,"h":26.225,"l":26.225,"n":6,"o":26.225,"t":"2026-10-20T16:00:00Z","v":732,"vw":26.225},{"c":26.0823,"h":26.0823,"l":26.0823,"n":2,"o":26.0823,"t":"2026-10-20T16:05:00Z","v":286,"vw":26.0823},{"c":26.08,"h":26.08,"l":26.08,"n":4,"o":26.08,"t":"2026-10-20T16:10:00Z","v":1020,"vw":26.08},{"c":26.09,"h":26.09,"l":26.09,"n":3,"o":26.09,"t":"2026-10-20T16:50:00Z","v":179,"vw":26.09},{"c":25.96,"h":25.96,"l":25.96,"n":11,"o":25.96,"t":"2026-10-20T17:30:00Z","v":365,"vw":25.96},{"c":26.05,"h":26.05,"l":25.99,"n":34,"o":25.99,"t":"2026-10-20T17:40:00Z","v":1438,"vw":26.00975},{"c":25.79,"h":25.82,"l":25.79,"n":26,"o":25.82,"t":"2026-10-20T18:40:00Z","v":727,"vw":25.805577},{"c":25.98,"h":25.98,"l":25.805,"n":24,"o":25.805,"t":"2026-10-20T18:45:00Z","v":937,"vw":25.943843},{"c":25.8,"h":25.91,"l":25.8,"n":25,"o":25.91,"t":"2026-10-20T18:55:00Z","v":730,"vw":25.833233},{"c":26.025,"h":26.04,"l":26,"n":58,"o":26.04,"t":"2026-10-20T19:30:00Z","v":1610,"vw":26.015833},{"c":26.005,"h":26.19,"l":26.005,"n":36,"o":26.02,"t":"2026-10-20T19:40:00Z","v":2928,"vw":26.092705},{"c":25.85,"h":25.98,"l":25.81,"n":79,"o":25.98,"t":"2026-10-20T19:50:00Z","v":5546,"vw":25.855474},{"c":25.89,"h":26.09,"l":25.815,"n":132,"o":25.84,"t":"2026-10-20T19:55:00Z","v":2846,"vw":25.894554},{"c":25.99,"h":25.99,"l":25.99,"n":16,"o":25.99,"t":"2026-10-20T20:00:00Z","v":4715,"vw":25.99},{"c":26.06,"h":26.06,"l":26.06,"n":4,"o":26.06,"t":"2026-10-21T13:30:00Z","v":189,"vw":26.06},{"c":25.82,"h":25.82,"l":25.82,"n":28,"o":25.82,"t":"2026-10-21T15:45:00Z","v":684,"vw":25.82},{"c":25.6301,"h":25.6301,"l":25.6301,"n":5,"o":25.6301,"t":"2026-10-21T16:00:00Z","v":130,"vw":25.6301},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-10-21T16:05:00Z","v":136,"vw":25.67},{"c":25.69,"h":25.745,"l":25.68,"n":25,"o":25.68,"t":"2026-10-21T16:10:00Z","v":920,"vw":25.698876},{"c":25.7,"h":25.7,"l":25.7,"n":12,"o":25.7,"t":"2026-10-21T16:25:00Z","v":390,"vw":25.7},{"c":25.79,"h":25.79,"l":25.79,"n":15,"o":25.79,"t":"2026-10-21T16:35:00Z","v":372,"vw":25.79},{"c":25.84,"h":25.84,"l":25.81,"n":19,"o":25.81,"t":"2026-10-21T17:10:00Z","v":618,"vw":25.82227},{"c":25.78,"h":25.79,"l":25.78,"n":8,"o":25.79,"t":"2026-10-21T17:25:00Z","v":299,"vw":25.785},{"c":25.715,"h":25.715,"l":25.715,"n":3,"o":25.715,"t":"2026-10-21T17:30:00Z","v":111,"vw":25.715},{"c":25.785,"h":25.785,"l":25.72,"n":22,"o":25.72,"t":"2026-10-21T18:10:00Z","v":434,"vw":25.7525},{"c":25.92,"h":25.92,"l":25.81,"n":38,"o":25.84,"t":"2026-10-21T18:25:00Z","v":1367,"vw":25.87},{"c":26,"h":26,"l":25.93,"n":17,"o":25.93,"t":"2026-10-21T18:30:00Z","v":773,"vw":25.99},{"c":26.053,"h":26.145,"l":25.99,"n":76,"o":25.99,"t":"2026-10-21T18:45:00Z","v":3180,"vw":26.068569},{"c":26.01,"h":26.01,"l":25.99,"n":45,"o":25.99,"t":"2026-10-21T18:55:00Z","v":1358,"vw":26.002},{"c":26,"h":26,"l":26,"n":18,"o":26,"t":"2026-10-21T19:00:00Z","v":147,"vw":26},{"c":26.06,"h":26.06,"l":25.99,"n":41,"o":25.99,"t":"2026-10-21T19:05:00Z","v":996,"vw":26.036744},{"c":26.1,"h":26.13,"l":26.06,"n":11,"o":26.06,"t":"2026-10-21T19:20:00Z","v":1537,"vw":26.072364},{"c":26.07,"h":26.0953,"l":26.055,"n":11,"o":26.0953,"t":"2026-10-21T19:30:00Z","v":2427,"vw":26.069787},{"c":26.07,"h":26.07,"l":26.07,"n":5,"o":26.07,"t":"2026-10-21T19:40:00Z","v":746,"vw":26.07},{"c":25.98,"h":25.98,"l":25.96,"n":24,"o":25.96,"t":"2026-10-21T19:45:00Z","v":669,"vw":25.97},{"c":25.9,"h":25.9,"l":25.89,"n":35,"o":25.89,"t":"2026-10-21T19:50:00Z","v":1376,"vw":25.898125},{"c":25.75,"h":25.99,"l":25.75,"n":131,"o":25.89,"t":"2026-10-21T19:55:00Z","v":3402,"vw":25.884314},{"c":25.89,"h":25.89,"l":25.89,"n":3,"o":25.89,"t":"2026-10-21T20:00:00Z","v":3477,"vw":25.89},{"c":25.805,"h":26.19,"l":25.805,"n":25,"o":26.19,"t":"2026-10-22T14:00:00Z","v":1428,"vw":26.130769},{"c":26.245,"h":26.245,"l":26.2,"n":14,"o":26.2,"t":"2026-10-22T14:05:00Z","v":461,"vw":26.2225},{"c":26.48,"h":26.48,"l":26.48,"n":3,"o":26.48,"t":"2026-10-22T14:25:00Z","v":102,"vw":26.48},{"c":26.265,"h":26.265,"l":26.265,"n":5,"o":26.265,"t":"2026-10-22T14:30:00Z","v":158,"vw":26.265},{"c":26.2753,"h":26.2753,"l":26.2753,"n":4,"o":26.2753,"t":"2026-10-22T14:50:00Z","v":2237,"vw":26.2753},{"c":26.12,"h":26.2,"l":26.12,"n":22,"o":26.2,"t":"2026-10-22T15:00:00Z","v":606,"vw":26.16},{"c":26.07,"h":26.19,"l":26.07,"n":15,"o":26.19,"t":"2026-10-22T15:15:00Z","v":823,"vw":26.136078},{"c":26.07,"h":26.395,"l":26.07,"n":11,"o":26.395,"t":"2026-10-22T15:20:00Z","v":318,"vw":26.2325},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-22T15:30:00Z","v":100,"vw":26.07},{"c":26.2,"h":26.2,"l":26.2,"n":10,"o":26.2,"t":"2026-10-22T15:35:00Z","v":2281,"vw":26.2},{"c":26.17,"h":26.17,"l":26.17,"n":14,"o":26.17,"t":"2026-10-22T15:40:00Z","v":222,"vw":26.17},{"c":26.38,"h":26.38,"l":26.38,"n":5,"o":26.38,"t":"2026-10-22T15:55:00Z","v":104,"vw":26.38},{"c":26.385,"h":26.385,"l":26.385,"n":8,"o":26.385,"t":"2026-10-22T16:00:00Z","v":193,"vw":26.385},{"c":26.18,"h":26.18,"l":26.18,"n":3,"o":26.18,"t":"2026-10-22T16:05:00Z","v":114,"vw":26.18},{"c":26.34,"h":26.34,"l":26.18,"n":9,"o":26.18,"t":"2026-10-22T16:20:00Z","v":293,"vw":26.26},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-10-22T16:30:00Z","v":101,"vw":26.25},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-22T16:35:00Z","v":100,"vw":26.49},{"c":26.42,"h":26.42,"l":26.415,"n":9,"o":26.415,"t":"2026-10-22T16:40:00Z","v":1323,"vw":26.415417},{"c":26.51,"h":26.51,"l":26.38,"n":35,"o":26.43,"t":"2026-10-22T16:50:00Z","v":1573,"vw":26.450914},{"c":26.53,"h":26.53,"l":26.53,"n":5,"o":26.53,"t":"2026-10-22T17:00:00Z","v":164,"vw":26.53},{"c":26.56,"h":26.64,"l":26.56,"n":7,"o":26.64,"t":"2026-10-22T17:15:00Z","v":306,"vw":26.6},{"c":26.565,"h":26.565,"l":26.565,"n":8,"o":26.565,"t":"2026-10-22T17:20:00Z","v":135,"vw":26.565},{"c":26.585,"h":26.6,"l":26.585,"n":3,"o":26.6,"t":"2026-10-22T17:30:00Z","v":400,"vw":26.59625},{"c":26.62,"h":26.625,"l":26.62,"n":6,"o":26.625,"t":"2026-10-22T17:35:00Z","v":205,"vw":26.6225},{"c":26.615,"h":26.615,"l":26.605,"n":9,"o":26.605,"t":"2026-10-22T17:40:00Z","v":302,"vw":26.61},{"c":26.59,"h":26.61,"l":26.59,"n":19,"o":26.61,"t":"2026-10-22T17:50:00Z","v":887,"vw":26.607143},{"c":26.78,"h":26.78,"l":26.6099,"n":33,"o":26.645,"t":"2026-10-22T17:55:00Z","v":1455,"vw":26.641653},{"c":26.735,"h":26.74,"l":26.61,"n":39,"o":26.71,"t":"2026-10-22T18:00:00Z","v":2151,"vw":26.644351},{"c":26.735,"h":26.735,"l":26.735,"n":5,"o":26.735,"t":"2026-10-22T18:05:00Z","v":623,"vw":26.735},{"c":26.7,"h":26.77,"l":26.66,"n":32,"o":26.66,"t":"2026-10-22T18:15:00Z","v":957,"vw":26.708481},{"c":26.66,"h":26.66,"l":26.66,"n":5,"o":26.66,"t":"2026-10-22T18:20:00Z","v":118,"vw":26.66},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-22T18:30:00Z","v":100,"vw":26.67},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-22T18:50:00Z","v":300,"vw":26.69},{"c":26.655,"h":26.695,"l":26.655,"n":5,"o":26.695,"t":"2026-10-22T18:55:00Z","v":655,"vw":26.661667},{"c":26.74,"h":26.74,"l":26.63,"n":15,"o":26.73,"t":"2026-10-22T19:00:00Z","v":388,"vw":26.7},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-10-22T19:05:00Z","v":179,"vw":26.86},{"c":26.63,"h":26.63,"l":26.62,"n":55,"o":26.62,"t":"2026-10-22T19:15:00Z","v":678,"vw":26.626135},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-22T19:20:00Z","v":101,"vw":26.59},{"c":26.715,"h":26.715,"l":26.715,"n":2,"o":26.715,"t":"2026-10-22T19:25:00Z","v":101,"vw":26.715},{"c":26.65,"h":26.65,"l":26.65,"n":9,"o":26.65,"t":"2026-10-22T19:30:00Z","v":137,"vw":26.65},{"c":26.725,"h":26.725,"l":26.56,"n":9,"o":26.56,"t":"2026-10-22T19:40:00Z","v":228,"vw":26.6425},{"c":26.755,"h":26.755,"l":26.63,"n":16,"o":26.63,"t":"2026-10-22T19:50:00Z","v":280,"vw":26.6925},{"c":26.76,"h":26.76,"l":26.56,"n":205,"o":26.71,"t":"2026-10-22T19:55:00Z","v":2988,"vw":26.695536},{"c":26.79,"h":26.79,"l":26.79,"n":7,"o":26.79,"t":"2026-10-22T20:00:00Z","v":5321,"vw":26.79}],"history":[{"c":36.13,"h":37.6,"l":36.06,"n":974,"o":37.6,"t":"2024-10-21T04:00:00Z","v":24078,"vw":36.253699},{"c":36.74,"h":37.04,"l":35.94,"n":1166,"o":35.94,"t":"2024-10-22T04:00:00Z","v":30297,"vw":36.563366},{"c":36.52,"h":37.13,"l":36.06,"n":975,"o":36.75,"t":"2024-10-23T04:00:00Z","v":16722,"vw":36.524663},{"c":34.94,"h":36.185,"l":33.48,"n":1790,"o":35.51,"t":"2024-10-24T04:00:00Z","v":53380,"vw":34.559422},{"c":35.14,"h":35.69,"l":34.87,"n":1368,"o":35.48,"t":"2024-10-25T04:00:00Z","v":34455,"vw":35.223645},{"c":35.97,"h":36.18,"l":35.465,"n":646,"o":35.75,"t":"2024-10-28T04:00:00Z","v":23307,"vw":35.936804},{"c":35.01,"h":35.7,"l":34.75,"n":1117,"o":35.7,"t":"2024-10-29T04:00:00Z","v":24507,"vw":35.012382},{"c":35.53,"h":36,"l":34.77,"n":1192,"o":34.77,"t":"2024-10-30T04:00:00Z","v":30579,"vw":35.626185},{"c":34.97,"h":35.63,"l":34.92,"n":1265,"o":35.63,"t":"2024-10-31T04:00:00Z","v":33040,"vw":35.137398},{"c":34.68,"h":35.49,"l":34.62,"n":694,"o":35.49,"t":"2024-11-01T04:00:00Z","v":16309,"vw":34.810614},{"c":33.35,"h":34.6,"l":32.99,"n":1474,"o":34.6,"t":"2024-11-04T05:00:00Z","v":29691,"vw":33.735397},{"c":34.77,"h":34.77,"l":33.59,"n":1274,"o":33.595,"t":"2024-11-05T05:00:00Z","v":23553,"vw":34.529429},{"c":40.43,"h":40.73,"l":37.62,"n":3326,"o":37.65,"t":"2024-11-06T05:00:00Z","v":104003,"vw":39.704347},{"c":38.39,"h":40.37,"l":38.26,"n":1529,"o":40.37,"t":"2024-11-07T05:00:00Z","v":35203,"vw":38.662354},{"c":39.55,"h":39.68,"l":38.53,"n":1476,"o":38.67,"t":"2024-11-08T05:00:00Z","v":44278,"vw":39.055894},{"c":42.44,"h":42.53,"l":40.52,"n":1732,"o":40.52,"t":"2024-11-11T05:00:00Z","v":35630,"vw":42.116514},{"c":41.33,"h":42.52,"l":41.1,"n":1524,"o":42.19,"t":"2024-11-12T05:00:00Z","v":35211,"vw":41.489456},{"c":40.92,"h":42.8899,"l":40.57,"n":742,"o":41.99,"t":"2024-11-13T05:00:00Z","v":23566,"vw":41.415927},{"c":40.55,"h":40.694,"l":39.56,"n":1901,"o":40.694,"t":"2024-11-14T05:00:00Z","v":29407,"vw":40.206339},{"c":40.24,"h":40.81,"l":39.27,"n":1660,"o":40.81,"t":"2024-11-15T05:00:00Z","v":35686,"vw":39.996156},{"c":40.25,"h":40.52,"l":39.54,"n":2313,"o":40.52,"t":"2024-11-18T05:00:00Z","v":38176,"vw":40.20821},{"c":40.43,"h":40.43,"l":39.32,"n":805,"o":39.32,"t":"2024-11-19T05:00:00Z","v":13940,"vw":40.167216},{"c":39.5,"h":40.25,"l":39.13,"n":1129,"o":39.63,"t":"2024-11-20T05:00:00Z","v":27022,"vw":39.508839},{"c":40.75,"h":40.85,"l":39.73,"n":1215,"o":39.96,"t":"2024-11-21T05:00:00Z","v":26522,"vw":40.531375},{"c":41.92,"h":41.92,"l":40.85,"n":2431,"o":40.85,"t":"2024-11-22T05:00:00Z","v":25509,"vw":41.703278},{"c":42.18,"h":43.2647,"l":42.09,"n":997,"o":42.49,"t":"2024-11-25T05:00:00Z","v":30378,"vw":42.399835},{"c":41.58,"h":41.97,"l":41.11,"n":987,"o":41.79,"t":"2024-11-26T05:00:00Z","v":16889,"vw":41.621505},{"c":41.91,"h":42.745,"l":41.56,"n":798,"o":41.9,"t":"2024-11-27T05:00:00Z","v":19310,"vw":42.112854},{"c":41.93,"h":42.57,"l":41.27,"n":900,"o":42.3,"t":"2024-11-29T05:00:00Z","v":14851,"vw":41.880067},{"c":41.72,"h":42.3,"l":41.18,"n":994,"o":41.86,"t":"2024-12-02T05:00:00Z","v":24705,"vw":41.655245},{"c":41.03,"h":41.67,"l":40.7,"n":1822,"o":41.67,"t":"2024-12-03T05:00:00Z","v":31626,"vw":41.129263},{"c":41.75,"h":41.885,"l":40.735,"n":910,"o":41.24,"t":"2024-12-04T05:00:00Z","v":19984,"vw":41.479787},{"c":41.24,"h":42.06,"l":41.07,"n":1041,"o":41.84,"t":"2024-12-05T05:00:00Z","v":15418,"vw":41.370842},{"c":41.61,"h":42.005,"l":40.83,"n":698,"o":41.78,"t":"2024-12-06T05:00:00Z","v":12026,"vw":41.465368},{"c":40.94,"h":41.87,"l":40.51,"n":1950,"o":41.8,"t":"2024-12-09T05:00:00Z","v":31468,"vw":41.064943},{"c":41.25,"h":42.29,"l":40.1389,"n":1434,"o":40.595,"t":"2024-12-10T05:00:00Z","v":22300,"vw":41.315636},{"c":42.25,"h":42.75,"l":41.15,"n":1346,"o":41.89,"t":"2024-12-11T05:00:00Z","v":30806,"vw":42.295117},{"c":40.87,"h":42.435,"l":40.84,"n":1196,"o":42.41,"t":"2024-12-12T05:00:00Z","v":21066,"vw":41.248977},{"c":41.12,"h":41.7,"l":40.315,"n":1751,"o":40.88,"t":"2024-12-13T05:00:00Z","v":29131,"vw":41.012957},{"c":40.95,"h":41.37,"l":40.3,"n":2311,"o":41.37,"t":"2024-12-16T05:00:00Z","v":44749,"vw":40.750693},{"c":40.04,"h":40.95,"l":39.82,"n":1745,"o":40.55,"t":"2024-12-17T05:00:00Z","v":26582,"vw":40.177498},{"c":37.38,"h":41.095,"l":37.01,"n":1970,"o":40.7,"t":"2024-12-18T05:00:00Z","v":43520,"vw":38.397561},{"c":36.78,"h":38.82,"l":36.75,"n":1476,"o":37.98,"t":"2024-12-19T05:00:00Z","v":27362,"vw":37.13226},{"c":37.58,"h":38,"l":36.34,"n":836,"o":36.34,"t":"2024-12-20T05:00:00Z","v":51063,"vw":37.229472},{"c":36.9,"h":37.8,"l":36.464,"n":1776,"o":37.34,"t":"2024-12-23T05:00:00Z","v":20947,"vw":37.010437},{"c":37.38,"h":37.38,"l":36.39,"n":920,"o":37.09,"t":"2024-12-24T05:00:00Z","v":10878,"vw":37.166471},{"c":37.42,"h":37.5,"l":35.63,"n":1277,"o":36.9,"t":"2024-12-26T05:00:00Z","v":21525,"vw":37.229219},{"c":36.57,"h":37.19,"l":36.13,"n":821,"o":37.11,"t":"2024-12-27T05:00:00Z","v":15294,"vw":36.50157},{"c":36.11,"h":36.64,"l":35.72,"n":1549,"o":36.64,"t":"2024-12-30T05:00:00Z","v":40094,"vw":36.247985},{"c":35.99,"h":36.6762,"l":35.6901,"n":973,"o":36.14,"t":"2024-12-31T05:00:00Z","v":28821,"vw":36.078982},{"c":35.3,"h":36.71,"l":35.1,"n":1782,"o":36.45,"t":"2025-01-02T05:00:00Z","v":36798,"vw":35.538563},{"c":35.25,"h":36.04,"l":34.6976,"n":1106,"o":35.2,"t":"2025-01-03T05:00:00Z","v":30590,"vw":35.210579},{"c":34.72,"h":35.61,"l":34.53,"n":1769,"o":35.29,"t":"2025-01-06T05:00:00Z","v":30258,"vw":35.087979},{"c":33.77,"h":34.73,"l":33.2,"n":2084,"o":34.73,"t":"2025-01-07T05:00:00Z","v":58211,"vw":33.674422},{"c":33.62,"h":34.16,"l":32.5001,"n":2014,"o":33.63,"t":"2025-01-08T05:00:00Z","v":47475,"vw":33.17191},{"c":32.22,"h":33.61,"l":31.765,"n":1554,"o":33.28,"t":"2025-01-10T05:00:00Z","v":31138,"vw":32.554378},{"c":32.8,"h":32.82,"l":31.96,"n":1373,"o":31.96,"t":"2025-01-13T05:00:00Z","v":25271,"vw":32.558745},{"c":33.69,"h":34.005,"l":33.1,"n":1178,"o":33.23,"t":"2025-01-14T05:00:00Z","v":27830,"vw":33.551146},{"c":34.94,"h":35.54,"l":34.175,"n":1118,"o":35.18,"t":"2025-01-15T05:00:00Z","v":26292,"vw":34.830607},{"c":35.09,"h":35.2,"l":34,"n":2795,"o":34.94,"t":"2025-01-16T05:00:00Z","v":40063,"vw":34.942871},{"c":35.48,"h":35.67,"l":34.55,"n":1860,"o":35.52,"t":"2025-01-17T05:00:00Z","v":32854,"vw":35.37667},{"c":35.9,"h":36.715,"l":35.665,"n":2312,"o":35.91,"t":"2025-01-21T05:00:00Z","v":32528,"vw":36.107324},{"c":35.27,"h":35.69,"l":34.8057,"n":1216,"o":35.63,"t":"2025-01-22T05:00:00Z","v":22220,"vw":35.256465},{"c":33.29,"h":34.72,"l":30.08,"n":3383,"o":34.72,"t":"2025-01-23T05:00:00Z","v":128122,"vw":31.905911},{"c":33.58,"h":33.66,"l":31.55,"n":2110,"o":33,"t":"2025-01-24T05:00:00Z","v":51501,"vw":33.142677},{"c":33.77,"h":34.0048,"l":33.05,"n":2508,"o":33.34,"t":"2025-01-27T05:00:00Z","v":57320,"vw":33.613585},{"c":33.53,"h":34.3,"l":33.135,"n":1584,"o":33.51,"t":"2025-01-28T05:00:00Z","v":28875,"vw":33.533022},{"c":33.42,"h":33.805,"l":32.895,"n":1568,"o":33.29,"t":"2025-01-29T05:00:00Z","v":26165,"vw":33.334049},{"c":32.86,"h":34.21,"l":32.26,"n":1427,"o":33.64,"t":"2025-01-30T05:00:00Z","v":25859,"vw":33.135728},{"c":32.57,"h":33.38,"l":32.21,"n":1161,"o":32.73,"t":"2025-01-31T05:00:00Z","v":24151,"vw":32.728119},{"c":32.45,"h":32.88,"l":31.6995,"n":1248,"o":31.9,"t":"2025-02-03T05:00:00Z","v":35698,"vw":32.360864},{"c":33.2,"h":34.15,"l":32.21,"n":747,"o":32.21,"t":"2025-02-04T05:00:00Z","v":22926,"vw":33.234067},{"c":33.45,"h":33.45,"l":32.5036,"n":791,"o":32.895,"t":"2025-02-05T05:00:00Z","v":24445,"vw":33.121627},{"c":34.04,"h":34.21,"l":33.29,"n":751,"o":33.29,"t":"2025-02-06T05:00:00Z","v":20070,"vw":33.807749},{"c":33.11,"h":33.86,"l":32.825,"n":778,"o":33.86,"t":"2025-02-07T05:00:00Z","v":17352,"vw":33.160354},{"c":32.75,"h":33.26,"l":32.5,"n":842,"o":33.26,"t":"2025-02-10T05:00:00Z","v":15739,"vw":32.799987},{"c":33.06,"h":33.47,"l":32.5,"n":1006,"o":32.5,"t":"2025-02-11T05:00:00Z","v":24508,"vw":33.044362},{"c":32.11,"h":33.01,"l":31.73,"n":1571,"o":32.48,"t":"2025-02-12T05:00:00Z","v":73205,"vw":32.185164},{"c":33.22,"h":33.72,"l":32.39,"n":1477,"o":32.48,"t":"2025-02-13T05:00:00Z","v":64882,"vw":33.030079},{"c":32.85,"h":33.5,"l":32.68,"n":657,"o":33.28,"t":"2025-02-14T05:00:00Z","v":12874,"vw":32.950739},{"c":32.59,"h":33.02,"l":31.08,"n":785,"o":32.74,"t":"2025-02-18T05:00:00Z","v":14548,"vw":32.581104},{"c":31.64,"h":32.56,"l":31.36,"n":1139,"o":32.14,"t":"2025-02-19T05:00:00Z","v":54765,"vw":31.641396},{"c":31.33,"h":31.8,"l":30.83,"n":1434,"o":31.5,"t":"2025-02-20T05:00:00Z","v":45200,"vw":31.333384},{"c":30.39,"h":31.975,"l":30.39,"n":962,"o":31.75,"t":"2025-02-21T05:00:00Z","v":26499,"vw":30.979882},{"c":29.98,"h":30.87,"l":29.98,"n":871,"o":30.82,"t":"2025-02-24T05:00:00Z","v":22661,"vw":30.270139},{"c":30.55,"h":30.83,"l":29.85,"n":980,"o":30.25,"t":"2025-02-25T05:00:00Z","v":25255,"vw":30.542739},{"c":30.27,"h":31.04,"l":29.98,"n":1106,"o":30.53,"t":"2025-02-26T05:00:00Z","v":24560,"vw":30.23354},{"c":29.4,"h":30.49,"l":29.285,"n":762,"o":30.11,"t":"2025-02-27T05:00:00Z","v":31274,"vw":29.485672},{"c":29.67,"h":30.11,"l":29.41,"n":1189,"o":29.41,"t":"2025-02-28T05:00:00Z","v":49112,"vw":29.692115},{"c":30.01,"h":30.74,"l":29.91,"n":1045,"o":29.92,"t":"2025-03-03T05:00:00Z","v":35849,"vw":30.229902},{"c":29.11,"h":29.765,"l":28.88,"n":1061,"o":29.375,"t":"2025-03-04T05:00:00Z","v":35499,"vw":29.138854},{"c":28.63,"h":29.425,"l":28.51,"n":797,"o":29.07,"t":"2025-03-05T05:00:00Z","v":24958,"vw":28.725694},{"c":28.53,"h":28.73,"l":27.8,"n":877,"o":28,"t":"2025-03-06T05:00:00Z","v":15351,"vw":28.442507},{"c":28.26,"h":28.575,"l":27.6827,"n":980,"o":28.575,"t":"2025-03-07T05:00:00Z","v":20650,"vw":28.231017},{"c":26.56,"h":27.991,"l":26.54,"n":754,"o":27.66,"t":"2025-03-10T04:00:00Z","v":18842,"vw":26.933869},{"c":26.31,"h":26.78,"l":26.08,"n":628,"o":26.78,"t":"2025-03-11T04:00:00Z","v":18441,"vw":26.349021},{"c":26.55,"h":26.675,"l":25.89,"n":829,"o":26.5,"t":"2025-03-12T04:00:00Z","v":20111,"vw":26.42862},{"c":26.2,"h":26.56,"l":26.2,"n":883,"o":26.38,"t":"2025-03-13T04:00:00Z","v":13253,"vw":26.312155},{"c":27.155,"h":27.2985,"l":26.19,"n":690,"o":26.39,"t":"2025-03-14T04:00:00Z","v":21398,"vw":27.115911},{"c":27.21,"h":27.47,"l":27.0815,"n":953,"o":27.16,"t":"2025-03-17T04:00:00Z","v":14853,"vw":27.263407},{"c":27.2,"h":27.25,"l":26.95,"n":754,"o":27.1,"t":"2025-03-18T04:00:00Z","v":15516,"vw":27.155763},{"c":28,"h":28.1,"l":27.05,"n":894,"o":27.23,"t":"2025-03-19T04:00:00Z","v":25514,"vw":27.608882},{"c":27.81,"h":28.4,"l":27.47,"n":1244,"o":27.47,"t":"2025-03-20T04:00:00Z","v":27007,"vw":27.985561},{"c":27.56,"h":27.75,"l":27,"n":753,"o":27.51,"t":"2025-03-21T04:00:00Z","v":42730,"vw":27.528878},{"c":28.53,"h":30,"l":27.7513,"n":1054,"o":27.95,"t":"2025-03-24T04:00:00Z","v":27888,"vw":28.347466},{"c":27.27,"h":28.27,"l":27.221,"n":1202,"o":28.23,"t":"2025-03-25T04:00:00Z","v":28798,"vw":27.457052},{"c":27.15,"h":28.1,"l":26.87,"n":1030,"o":28.1,"t":"2025-03-26T04:00:00Z","v":32505,"vw":27.130027},{"c":26.78,"h":27.155,"l":26.69,"n":1322,"o":27.15,"t":"2025-03-27T04:00:00Z","v":38397,"vw":26.84885},{"c":25.97,"h":26.95,"l":25.85,"n":1271,"o":26.73,"t":"2025-03-28T04:00:00Z","v":41085,"vw":26.065669},{"c":26.78,"h":27.12,"l":25.54,"n":1525,"o":25.54,"t":"2025-03-31T04:00:00Z","v":191182,"vw":26.522123},{"c":26.97,"h":27.1,"l":26.46,"n":1408,"o":26.46,"t":"2025-04-01T04:00:00Z","v":30888,"vw":26.902307},{"c":27.21,"h":27.24,"l":26.48,"n":990,"o":26.48,"t":"2025-04-02T04:00:00Z","v":24390,"vw":27.016867},{"c":24.6,"h":26.03,"l":24.44,"n":1219,"o":25.57,"t":"2025-04-03T04:00:00Z","v":46307,"vw":24.871059},{"c":23.76,"h":24.06,"l":22.22,"n":1090,"o":23.8,"t":"2025-04-04T04:00:00Z","v":48255,"vw":23.368794},{"c":23.88,"h":24.45,"l":22.51,"n":1052,"o":22.92,"t":"2025-04-07T04:00:00Z","v":32111,"vw":23.759865},{"c":23.29,"h":24.46,"l":22.99,"n":1148,"o":24.46,"t":"2025-04-08T04:00:00Z","v":50133,"vw":23.741472},{"c":25.48,"h":25.7699,"l":22.45,"n":1454,"o":23.04,"t":"2025-04-09T04:00:00Z","v":99049,"vw":24.564464},{"c":22.32,"h":25.3,"l":21.8,"n":1944,"o":24.76,"t":"2025-04-10T04:00:00Z","v":90697,"vw":22.525566},{"c":22.99,"h":23.16,"l":21.76,"n":1429,"o":22,"t":"2025-04-11T04:00:00Z","v":46959,"vw":22.638282},{"c":22.62,"h":23.56,"l":22.2795,"n":1223,"o":23.56,"t":"2025-04-14T04:00:00Z","v":49214,"vw":22.681107},{"c":23.43,"h":23.8199,"l":22.62,"n":1279,"o":22.62,"t":"2025-04-15T04:00:00Z","v":39527,"vw":23.319664},{"c":23.17,"h":23.58,"l":22.93,"n":992,"o":23.17,"t":"2025-04-16T04:00:00Z","v":35539,"vw":23.223799},{"c":23.8,"h":24.3,"l":23.01,"n":1097,"o":23.21,"t":"2025-04-17T04:00:00Z","v":52559,"vw":23.695968},{"c":23.64,"h":23.68,"l":23.22,"n":830,"o":23.41,"t":"2025-04-21T04:00:00Z","v":33158,"vw":23.488672},{"c":25.14,"h":25.36,"l":23.92,"n":1173,"o":24,"t":"2025-04-22T04:00:00Z","v":36720,"vw":24.812038},{"c":25.71,"h":26.8327,"l":25.51,"n":1295,"o":25.68,"t":"2025-04-23T04:00:00Z","v":52262,"vw":25.791207},{"c":20.36,"h":24.15,"l":20,"n":4550,"o":24.15,"t":"2025-04-24T04:00:00Z","v":289265,"vw":20.674026},{"c":20.96,"h":21.08,"l":19.54,"n":4381,"o":20.21,"t":"2025-04-25T04:00:00Z","v":272415,"vw":20.189474},{"c":20.26,"h":21.13,"l":20.1,"n":2594,"o":20.86,"t":"2025-04-28T04:00:00Z","v":143003,"vw":20.455706},{"c":20.85,"h":21.29,"l":20,"n":2164,"o":20.07,"t":"2025-04-29T04:00:00Z","v":111158,"vw":20.755404},{"c":21.26,"h":21.41,"l":20.11,"n":2265,"o":20.32,"t":"2025-04-30T04:00:00Z","v":133771,"vw":20.76032},{"c":21.21,"h":21.43,"l":20.666,"n":1641,"o":21.24,"t":"2025-05-01T04:00:00Z","v":83321,"vw":21.206106},{"c":22.04,"h":22.39,"l":21.18,"n":2448,"o":21.51,"t":"2025-05-02T04:00:00Z","v":234908,"vw":21.667543},{"c":22.56,"h":22.56,"l":21.75,"n":1853,"o":21.79,"t":"2025-05-05T04:00:00Z","v":69127,"vw":22.41065},{"c":21.87,"h":22.51,"l":21.71,"n":1222,"o":22.17,"t":"2025-05-06T04:00:00Z","v":61606,"vw":22.185823},{"c":21.78,"h":22.3838,"l":21.59,"n":1188,"o":22.04,"t":"2025-05-07T04:00:00Z","v":43251,"vw":21.8608},{"c":23.06,"h":23.285,"l":22.0211,"n":936,"o":22.15,"t":"2025-05-08T04:00:00Z","v":38497,"vw":22.942532},{"c":23.23,"h":23.85,"l":22.9,"n":1141,"o":23.15,"t":"2025-05-09T04:00:00Z","v":70357,"vw":23.389914},{"c":24.7,"h":24.83,"l":24.19,"n":1114,"o":24.19,"t":"2025-05-12T04:00:00Z","v":44784,"vw":24.644252},{"c":24.82,"h":25.175,"l":24.52,"n":1276,"o":25.02,"t":"2025-05-13T04:00:00Z","v":43267,"vw":24.849225},{"c":24.96,"h":25.15,"l":24.52,"n":899,"o":24.83,"t":"2025-05-14T04:00:00Z","v":43417,"vw":24.907148},{"c":25.02,"h":25.31,"l":24.5,"n":932,"o":24.93,"t":"2025-05-15T04:00:00Z","v":25785,"vw":24.806585},{"c":24.49,"h":25.04,"l":24.28,"n":951,"o":25.04,"t":"2025-05-16T04:00:00Z","v":39416,"vw":24.61898},{"c":24.715,"h":24.82,"l":24.21,"n":907,"o":24.25,"t":"2025-05-19T04:00:00Z","v":47559,"vw":24.646551},{"c":24.7,"h":25,"l":24.51,"n":1072,"o":24.72,"t":"2025-05-20T04:00:00Z","v":64154,"vw":24.712079},{"c":23.83,"h":24.695,"l":23.62,"n":1041,"o":24.32,"t":"2025-05-21T04:00:00Z","v":37725,"vw":23.957666},{"c":23.7,"h":24.095,"l":23.52,"n":1020,"o":23.76,"t":"2025-05-22T04:00:00Z","v":36705,"vw":23.762351},{"c":23.59,"h":23.7825,"l":23.192,"n":1027,"o":23.25,"t":"2025-05-23T04:00:00Z","v":47011,"vw":23.558518},{"c":24.59,"h":24.88,"l":23.62,"n":1326,"o":24.352,"t":"2025-05-27T04:00:00Z","v":90675,"vw":24.577181},{"c":24.09,"h":24.832,"l":24.08,"n":1111,"o":24.64,"t":"2025-05-28T04:00:00Z","v":35256,"vw":24.274244},{"c":24.525,"h":24.6699,"l":24.05,"n":736,"o":24.15,"t":"2025-05-29T04:00:00Z","v":31022,"vw":24.525027},{"c":24.25,"h":24.525,"l":24.05,"n":782,"o":24.45,"t":"2025-05-30T04:00:00Z","v":22225,"vw":24.219639},{"c":23.495,"h":24.09,"l":23.08,"n":1622,"o":23.915,"t":"2025-06-02T04:00:00Z","v":84427,"vw":23.562042},{"c":23.73,"h":23.985,"l":23.42,"n":1043,"o":23.42,"t":"2025-06-03T04:00:00Z","v":34632,"vw":23.787335},{"c":22.94,"h":23.75,"l":22.94,"n":1304,"o":23.625,"t":"2025-06-04T04:00:00Z","v":43753,"vw":23.140822},{"c":22.58,"h":22.93,"l":22.46,"n":1579,"o":22.93,"t":"2025-06-05T04:00:00Z","v":45634,"vw":22.691711},{"c":23.59,"h":23.685,"l":22.83,"n":883,"o":23.07,"t":"2025-06-06T04:00:00Z","v":21034,"vw":23.357437},{"c":23.62,"h":23.84,"l":23.55,"n":894,"o":23.84,"t":"2025-06-09T04:00:00Z","v":25825,"vw":23.626576},{"c":24.19,"h":24.345,"l":23.6,"n":757,"o":23.61,"t":"2025-06-10T04:00:00Z","v":21208,"vw":24.144571},{"c":24.24,"h":24.67,"l":23.95,"n":1238,"o":23.95,"t":"2025-06-11T04:00:00Z","v":26285,"vw":24.246601},{"c":24.06,"h":24.27,"l":23.8,"n":885,"o":24,"t":"2025-06-12T04:00:00Z","v":19483,"vw":24.028452},{"c":23.29,"h":23.98,"l":23.25,"n":1114,"o":23.69,"t":"2025-06-13T04:00:00Z","v":28677,"vw":23.416755},{"c":23.18,"h":23.74,"l":23.16,"n":804,"o":23.67,"t":"2025-06-16T04:00:00Z","v":22717,"vw":23.421867},{"c":23.21,"h":23.46,"l":23.05,"n":823,"o":23.175,"t":"2025-06-17T04:00:00Z","v":21269,"vw":23.209532},{"c":23.26,"h":23.615,"l":23,"n":570,"o":23.15,"t":"2025-06-18T04:00:00Z","v":17660,"vw":23.268414},{"c":23.32,"h":24,"l":22.96,"n":976,"o":23.52,"t":"2025-06-20T04:00:00Z","v":71462,"vw":23.345833},{"c":24.88,"h":24.97,"l":23.315,"n":1195,"o":23.725,"t":"2025-06-23T04:00:00Z","v":49455,"vw":24.56877},{"c":26.71,"h":26.85,"l":25.17,"n":1501,"o":25.17,"t":"2025-06-24T04:00:00Z","v":82608,"vw":26.485263},{"c":26.58,"h":26.87,"l":25.9879,"n":1403,"o":26.76,"t":"2025-06-25T04:00:00Z","v":52336,"vw":26.551679},{"c":27.75,"h":28.12,"l":26.5,"n":1314,"o":26.5,"t":"2025-06-26T04:00:00Z","v":50284,"vw":27.498077},{"c":27.28,"h":27.93,"l":27.24,"n":1020,"o":27.75,"t":"2025-06-27T04:00:00Z","v":98075,"vw":27.361075},{"c":26.9,"h":27.635,"l":26.9,"n":984,"o":27.53,"t":"2025-06-30T04:00:00Z","v":30024,"vw":27.021745},{"c":27.715,"h":27.92,"l":26.63,"n":1338,"o":26.65,"t":"2025-07-01T04:00:00Z","v":67769,"vw":27.67073},{"c":27.81,"h":28.11,"l":27.75,"n":1751,"o":27.75,"t":"2025-07-02T04:00:00Z","v":58715,"vw":27.878224},{"c":28,"h":28.512,"l":27.94,"n":628,"o":28.32,"t":"2025-07-03T04:00:00Z","v":23929,"vw":28.139222},{"c":27.33,"h":28.45,"l":27.315,"n":1380,"o":27.69,"t":"2025-07-07T04:00:00Z","v":29855,"vw":27.689967},{"c":27.37,"h":27.75,"l":27.37,"n":1254,"o":27.53,"t":"2025-07-08T04:00:00Z","v":39385,"vw":27.542168},{"c":27.46,"h":27.55,"l":27.085,"n":930,"o":27.55,"t":"2025-07-09T04:00:00Z","v":27083,"vw":27.447968},{"c":27.75,"h":27.91,"l":27.37,"n":1971,"o":27.4,"t":"2025-07-10T04:00:00Z","v":92444,"vw":27.737967},{"c":27.59,"h":27.92,"l":27.38,"n":1274,"o":27.71,"t":"2025-07-11T04:00:00Z","v":46582,"vw":27.645668},{"c":27.76,"h":28.025,"l":27.5434,"n":1592,"o":27.55,"t":"2025-07-14T04:00:00Z","v":75281,"vw":27.808892},{"c":27.02,"h":28.15,"l":27.02,"n":2044,"o":27.93,"t":"2025-07-15T04:00:00Z","v":47515,"vw":27.484163},{"c":27.75,"h":27.865,"l":26.93,"n":2592,"o":27.3,"t":"2025-07-16T04:00:00Z","v":186225,"vw":27.305153},{"c":27.7,"h":28.045,"l":26.82,"n":2758,"o":27.75,"t":"2025-07-17T04:00:00Z","v":79432,"vw":27.712667},{"c":27.5,"h":28.14,"l":27.26,"n":1905,"o":28.06,"t":"2025-07-18T04:00:00Z","v":40441,"vw":27.561943},{"c":27.14,"h":27.93,"l":27.04,"n":1678,"o":27.57,"t":"2025-07-21T04:00:00Z","v":28469,"vw":27.358414},{"c":27.66,"h":27.74,"l":27.34,"n":1157,"o":27.53,"t":"2025-07-22T04:00:00Z","v":29870,"vw":27.624543},{"c":27.38,"h":27.75,"l":26.43,"n":1622,"o":27.75,"t":"2025-07-23T04:00:00Z","v":36570,"vw":27.189503},{"c":24.15,"h":26.28,"l":22.73,"n":3570,"o":26.28,"t":"2025-07-24T04:00:00Z","v":220358,"vw":23.708912},{"c":23.24,"h":24.3538,"l":23.0001,"n":2481,"o":24.15,"t":"2025-07-25T04:00:00Z","v":96524,"vw":23.38865},{"c":23.19,"h":23.4399,"l":22.84,"n":2208,"o":23.2,"t":"2025-07-28T04:00:00Z","v":99536,"vw":23.138393},{"c":22.92,"h":24.0434,"l":22.8829,"n":1768,"o":23.38,"t":"2025-07-29T04:00:00Z","v":65864,"vw":23.250221},{"c":22.25,"h":23.512,"l":22.06,"n":1932,"o":23.11,"t":"2025-07-30T04:00:00Z","v":51527,"vw":22.508466},{"c":21.93,"h":22.185,"l":21.59,"n":1578,"o":22.07,"t":"2025-07-31T04:00:00Z","v":45445,"vw":21.916927},{"c":21.46,"h":21.72,"l":21.09,"n":1689,"o":21.58,"t":"2025-08-01T04:00:00Z","v":60096,"vw":21.456692},{"c":21.85,"h":22.025,"l":21.29,"n":1660,"o":21.53,"t":"2025-08-04T04:00:00Z","v":47124,"vw":21.733287},{"c":21.95,"h":22,"l":21.235,"n":1214,"o":21.87,"t":"2025-08-05T04:00:00Z","v":45624,"vw":21.828437},{"c":21.85,"h":22.255,"l":21.6,"n":1301,"o":21.91,"t":"2025-08-06T04:00:00Z","v":43304,"vw":21.912321},{"c":21.75,"h":23.03,"l":21.58,"n":1580,"o":21.99,"t":"2025-08-07T04:00:00Z","v":34741,"vw":21.794243},{"c":21.92,"h":22.26,"l":21.76,"n":668,"o":22,"t":"2025-08-08T04:00:00Z","v":15659,"vw":21.999983},{"c":22.15,"h":22.2,"l":21.82,"n":791,"o":21.99,"t":"2025-08-11T04:00:00Z","v":22493,"vw":22.082886},{"c":22.92,"h":23.11,"l":22.24,"n":1287,"o":22.24,"t":"2025-08-12T04:00:00Z","v":60164,"vw":22.954821},{"c":24.55,"h":24.73,"l":22.96,"n":1266,"o":23.06,"t":"2025-08-13T04:00:00Z","v":54909,"vw":23.993805},{"c":23.39,"h":24.28,"l":23.33,"n":1315,"o":24.12,"t":"2025-08-14T04:00:00Z","v":49746,"vw":23.476271},{"c":22.88,"h":23.55,"l":22.76,"n":1574,"o":23.5,"t":"2025-08-15T04:00:00Z","v":82952,"vw":22.921964},{"c":23.12,"h":23.17,"l":22.92,"n":820,"o":22.92,"t":"2025-08-18T04:00:00Z","v":23726,"vw":23.051531},{"c":23.435,"h":23.55,"l":23.125,"n":1274,"o":23.5,"t":"2025-08-19T04:00:00Z","v":49136,"vw":23.373825},{"c":23.64,"h":23.759,"l":23.19,"n":1312,"o":23.36,"t":"2025-08-20T04:00:00Z","v":66153,"vw":23.340265},{"c":23.44,"h":23.65,"l":23.0387,"n":537,"o":23.34,"t":"2025-08-21T04:00:00Z","v":14537,"vw":23.445972},{"c":25.31,"h":25.49,"l":23.65,"n":2843,"o":23.65,"t":"2025-08-22T04:00:00Z","v":82388,"vw":25.204596},{"c":24.98,"h":25.335,"l":24.93,"n":1570,"o":24.96,"t":"2025-08-25T04:00:00Z","v":37318,"vw":25.093402},{"c":25.22,"h":25.5,"l":24.89,"n":1341,"o":24.89,"t":"2025-08-26T04:00:00Z","v":29944,"vw":25.231723},{"c":25.33,"h":25.87,"l":24.77,"n":1262,"o":25.13,"t":"2025-08-27T04:00:00Z","v":25313,"vw":25.44789},{"c":25.29,"h":25.46,"l":25,"n":801,"o":25.215,"t":"2025-08-28T04:00:00Z","v":30243,"vw":25.258149},{"c":25.115,"h":25.88,"l":25.06,"n":770,"o":25.38,"t":"2025-08-29T04:00:00Z","v":20824,"vw":25.26171},{"c":24.76,"h":24.97,"l":24.475,"n":806,"o":24.61,"t":"2025-09-02T04:00:00Z","v":18634,"vw":24.741487},{"c":24.61,"h":24.85,"l":24.41,"n":799,"o":24.47,"t":"2025-09-03T04:00:00Z","v":23598,"vw":24.600638},{"c":24.91,"h":24.91,"l":23.8528,"n":929,"o":24.68,"t":"2025-09-04T04:00:00Z","v":14785,"vw":24.711477},{"c":24.43,"h":25.093,"l":24.3,"n":907,"o":24.95,"t":"2025-09-05T04:00:00Z","v":15710,"vw":24.495225},{"c":24.63,"h":24.75,"l":24.045,"n":1223,"o":24.48,"t":"2025-09-08T04:00:00Z","v":26139,"vw":24.567456},{"c":24.13,"h":24.75,"l":23.86,"n":1192,"o":24.44,"t":"2025-09-09T04:00:00Z","v":30056,"vw":24.185285},{"c":24,"h":24.555,"l":23.81,"n":1180,"o":24.13,"t":"2025-09-10T04:00:00Z","v":50270,"vw":24.125976},{"c":23.93,"h":24.4475,"l":23.835,"n":1335,"o":24.2,"t":"2025-09-11T04:00:00Z","v":39572,"vw":24.04403},{"c":24.38,"h":24.5,"l":23.321,"n":1480,"o":23.6817,"t":"2025-09-12T04:00:00Z","v":44279,"vw":24.011021},{"c":24.16,"h":24.6694,"l":23.99,"n":1082,"o":24.42,"t":"2025-09-15T04:00:00Z","v":30381,"vw":24.187041},{"c":23.86,"h":24.47,"l":23.515,"n":845,"o":24.1,"t":"2025-09-16T04:00:00Z","v":28438,"vw":23.753627},{"c":24.1,"h":25.015,"l":24.07,"n":929,"o":24.25,"t":"2025-09-17T04:00:00Z","v":34170,"vw":24.321348},{"c":25.25,"h":25.27,"l":24.3,"n":1126,"o":24.3,"t":"2025-09-18T04:00:00Z","v":33962,"vw":24.929938},{"c":24.14,"h":25.25,"l":24.02,"n":1468,"o":25.25,"t":"2025-09-19T04:00:00Z","v":67254,"vw":24.439259},{"c":23.96,"h":24.62,"l":23.89,"n":1631,"o":24.34,"t":"2025-09-22T04:00:00Z","v":53507,"vw":24.053269},{"c":23.95,"h":24.448,"l":23.9,"n":1488,"o":24.0251,"t":"2025-09-23T04:00:00Z","v":46571,"vw":24.077739},{"c":24.26,"h":24.26,"l":23.78,"n":1468,"o":24.18,"t":"2025-09-24T04:00:00Z","v":31291,"vw":24.078362},{"c":23.85,"h":24.4,"l":23.775,"n":959,"o":24.25,"t":"2025-09-25T04:00:00Z","v":26934,"vw":23.926041},{"c":23.65,"h":24.03,"l":23.51,"n":1290,"o":24.01,"t":"2025-09-26T04:00:00Z","v":33520,"vw":23.661014},{"c":23.26,"h":23.885,"l":23.13,"n":1101,"o":23.77,"t":"2025-09-29T04:00:00Z","v":25891,"vw":23.333314},{"c":22.43,"h":23.545,"l":22.365,"n":1396,"o":23.12,"t":"2025-09-30T04:00:00Z","v":36811,"vw":22.600143},{"c":22.01,"h":22.295,"l":21.945,"n":1479,"o":22.28,"t":"2025-10-01T04:00:00Z","v":35057,"vw":22.084082},{"c":21.81,"h":22.03,"l":21.2799,"n":1871,"o":22.03,"t":"2025-10-02T04:00:00Z","v":41403,"vw":21.617769},{"c":22.4,"h":22.5999,"l":21.95,"n":1212,"o":22.25,"t":"2025-10-03T04:00:00Z","v":28957,"vw":22.325489},{"c":22.31,"h":22.76,"l":22.225,"n":1754,"o":22.51,"t":"2025-10-06T04:00:00Z","v":38491,"vw":22.489707},{"c":22.1,"h":22.71,"l":22.02,"n":1647,"o":22.515,"t":"2025-10-07T04:00:00Z","v":27171,"vw":22.309786},{"c":22.13,"h":22.35,"l":22.04,"n":971,"o":22.235,"t":"2025-10-08T04:00:00Z","v":25694,"vw":22.14081},{"c":22.01,"h":22.49,"l":21.77,"n":1036,"o":22,"t":"2025-10-09T04:00:00Z","v":29023,"vw":22.001233},{"c":21.08,"h":22.01,"l":20.945,"n":1417,"o":21.9,"t":"2025-10-10T04:00:00Z","v":39734,"vw":21.16541},{"c":21.4,"h":21.53,"l":20.815,"n":1405,"o":21.29,"t":"2025-10-13T04:00:00Z","v":42804,"vw":21.237822},{"c":22.64,"h":22.75,"l":21.2,"n":1440,"o":21.2,"t":"2025-10-14T04:00:00Z","v":53159,"vw":22.257067},{"c":22.17,"h":23.0099,"l":21.92,"n":926,"o":22.89,"t":"2025-10-15T04:00:00Z","v":31222,"vw":22.233218},{"c":20.87,"h":22.5,"l":20.58,"n":1368,"o":22.02,"t":"2025-10-16T04:00:00Z","v":60132,"vw":20.96056},{"c":20.84,"h":21.5,"l":20.63,"n":2323,"o":21.08,"t":"2025-10-17T04:00:00Z","v":81531,"vw":21.014682},{"c":21.38,"h":21.4,"l":20.79,"n":1968,"o":20.96,"t":"2025-10-20T04:00:00Z","v":78397,"vw":21.20027},{"c":21.66,"h":21.745,"l":21.24,"n":1823,"o":21.38,"t":"2025-10-21T04:00:00Z","v":47158,"vw":21.645602},{"c":21.91,"h":22.25,"l":21.51,"n":2879,"o":21.76,"t":"2025-10-22T04:00:00Z","v":65408,"vw":21.83776},{"c":19.79,"h":21,"l":18.48,"n":3408,"o":21,"t":"2025-10-23T04:00:00Z","v":284456,"vw":19.391935},{"c":19.855,"h":20.94,"l":19.81,"n":2188,"o":20,"t":"2025-10-24T04:00:00Z","v":90485,"vw":20.382003},{"c":19.24,"h":19.95,"l":19.115,"n":2327,"o":19.87,"t":"2025-10-27T04:00:00Z","v":111456,"vw":19.428722},{"c":18.83,"h":19.4499,"l":18.81,"n":2865,"o":19.07,"t":"2025-10-28T04:00:00Z","v":85348,"vw":18.994252},{"c":17.58,"h":19.008,"l":17.37,"n":4221,"o":18.76,"t":"2025-10-29T04:00:00Z","v":129475,"vw":18.028542},{"c":17.68,"h":18.24,"l":17.34,"n":2627,"o":17.5,"t":"2025-10-30T04:00:00Z","v":124201,"vw":17.770124},{"c":17.74,"h":17.99,"l":17.4,"n":1805,"o":17.68,"t":"2025-10-31T04:00:00Z","v":70433,"vw":17.746268},{"c":18.38,"h":18.84,"l":17.5,"n":2139,"o":17.65,"t":"2025-11-03T05:00:00Z","v":95590,"vw":18.364918},{"c":17.83,"h":18.22,"l":17.62,"n":1505,"o":18.02,"t":"2025-11-04T05:00:00Z","v":60170,"vw":17.864436},{"c":18.26,"h":18.455,"l":17.775,"n":1431,"o":17.85,"t":"2025-11-05T05:00:00Z","v":54922,"vw":18.154871},{"c":17.91,"h":18.2761,"l":17.7201,"n":1944,"o":18.17,"t":"2025-11-06T05:00:00Z","v":59502,"vw":17.918115},{"c":17.88,"h":18.06,"l":17.3,"n":1748,"o":18.06,"t":"2025-11-07T05:00:00Z","v":67014,"vw":17.709593},{"c":18.09,"h":18.29,"l":17.655,"n":1316,"o":17.995,"t":"2025-11-10T05:00:00Z","v":70581,"vw":18.041792},{"c":18.26,"h":18.59,"l":17.95,"n":1906,"o":18.1,"t":"2025-11-11T05:00:00Z","v":85043,"vw":18.262198},{"c":18.19,"h":18.5514,"l":17.97,"n":1571,"o":18.36,"t":"2025-11-12T05:00:00Z","v":61597,"vw":18.192182},{"c":18.25,"h":18.46,"l":18.06,"n":1309,"o":18.17,"t":"2025-11-13T05:00:00Z","v":64923,"vw":18.249902},{"c":18.05,"h":18.26,"l":17.72,"n":1358,"o":18.015,"t":"2025-11-14T05:00:00Z","v":42653,"vw":18.007332},{"c":17.26,"h":18.26,"l":17.19,"n":1351,"o":17.85,"t":"2025-11-17T05:00:00Z","v":78271,"vw":17.646289},{"c":17.88,"h":17.96,"l":17.05,"n":1656,"o":17.05,"t":"2025-11-18T05:00:00Z","v":66623,"vw":17.673012},{"c":17.48,"h":17.92,"l":17.37,"n":1639,"o":17.5,"t":"2025-11-19T05:00:00Z","v":95172,"vw":17.597544},{"c":18.68,"h":19.29,"l":17.77,"n":2365,"o":17.77,"t":"2025-11-20T05:00:00Z","v":112914,"vw":18.652522},{"c":19.3,"h":19.3799,"l":18.375,"n":2119,"o":18.72,"t":"2025-11-21T05:00:00Z","v":100758,"vw":19.16486},{"c":19.035,"h":19.64,"l":18.96,"n":3070,"o":19.07,"t":"2025-11-24T05:00:00Z","v":168936,"vw":19.095551},{"c":19.07,"h":19.475,"l":18.43,"n":3017,"o":19,"t":"2025-11-25T05:00:00Z","v":218602,"vw":19.116907},{"c":19.01,"h":19.19,"l":18.68,"n":2180,"o":18.97,"t":"2025-11-26T05:00:00Z","v":97827,"vw":18.993754},{"c":19.05,"h":19.17,"l":18.505,"n":1010,"o":18.505,"t":"2025-11-28T05:00:00Z","v":36855,"vw":18.999359},{"c":19.7,"h":20,"l":18.56,"n":1724,"o":18.83,"t":"2025-12-01T05:00:00Z","v":88605,"vw":19.724485},{"c":19.56,"h":19.81,"l":19.05,"n":2705,"o":19.7,"t":"2025-12-02T05:00:00Z","v":125196,"vw":19.522426},{"c":20.31,"h":20.46,"l":19.575,"n":1251,"o":19.65,"t":"2025-12-03T05:00:00Z","v":65556,"vw":20.126898},{"c":20.14,"h":20.5,"l":20.04,"n":955,"o":20.15,"t":"2025-12-04T05:00:00Z","v":28916,"vw":20.217257},{"c":19.725,"h":20.28,"l":19.564,"n":1391,"o":20.2,"t":"2025-12-05T05:00:00Z","v":55605,"vw":19.920485},{"c":19.77,"h":20.25,"l":19.685,"n":1371,"o":19.9,"t":"2025-12-08T05:00:00Z","v":54464,"vw":19.886533},{"c":20.22,"h":20.475,"l":19.87,"n":1259,"o":19.87,"t":"2025-12-09T05:00:00Z","v":36862,"vw":20.199762},{"c":21.31,"h":21.61,"l":20.3,"n":1912,"o":20.31,"t":"2025-12-10T05:00:00Z","v":105914,"vw":20.948381},{"c":21.72,"h":22.07,"l":21.2,"n":1438,"o":21.25,"t":"2025-12-11T05:00:00Z","v":46189,"vw":21.683018},{"c":21.69,"h":21.99,"l":21.26,"n":1564,"o":21.71,"t":"2025-12-12T05:00:00Z","v":51097,"vw":21.59473},{"c":21.94,"h":22.005,"l":21.61,"n":1133,"o":21.76,"t":"2025-12-15T05:00:00Z","v":36646,"vw":21.847587},{"c":22.36,"h":22.765,"l":21.88,"n":1635,"o":22.05,"t":"2025-12-16T05:00:00Z","v":56900,"vw":22.308225},{"c":22.69,"h":23.07,"l":22.09,"n":2252,"o":22.28,"t":"2025-12-17T05:00:00Z","v":45045,"vw":22.691413},{"c":22.63,"h":23.13,"l":22.43,"n":1836,"o":22.88,"t":"2025-12-18T05:00:00Z","v":49301,"vw":22.657368},{"c":21.55,"h":22.73,"l":21.44,"n":1363,"o":22.52,"t":"2025-12-19T05:00:00Z","v":55710,"vw":21.728212},{"c":21.05,"h":22.155,"l":21,"n":1688,"o":21.6,"t":"2025-12-22T05:00:00Z","v":59878,"vw":21.197593},{"c":20.78,"h":21.63,"l":20.52,"n":1609,"o":21,"t":"2025-12-23T05:00:00Z","v":50578,"vw":20.819213},{"c":20.6,"h":20.93,"l":20.38,"n":1260,"o":20.88,"t":"2025-12-24T05:00:00Z","v":66715,"vw":20.49623},{"c":20.47,"h":20.69,"l":19.95,"n":1763,"o":20.6,"t":"2025-12-26T05:00:00Z","v":72761,"vw":20.439416},{"c":20.47,"h":20.805,"l":20.06,"n":1107,"o":20.805,"t":"2025-12-29T05:00:00Z","v":47354,"vw":20.433412},{"c":20.27,"h":20.57,"l":19.99,"n":1700,"o":20.47,"t":"2025-12-30T05:00:00Z","v":120123,"vw":20.304868},{"c":20.87,"h":20.97,"l":20.16,"n":1092,"o":20.22,"t":"2025-12-31T05:00:00Z","v":74146,"vw":20.567324},{"c":20.43,"h":20.87,"l":20.15,"n":2169,"o":20.87,"t":"2026-01-02T05:00:00Z","v":74644,"vw":20.423609},{"c":21.11,"h":21.78,"l":20.44,"n":1753,"o":20.44,"t":"2026-01-05T05:00:00Z","v":55097,"vw":21.245946},{"c":20.77,"h":21.18,"l":20.5,"n":1214,"o":20.81,"t":"2026-01-06T05:00:00Z","v":32857,"vw":20.904475},{"c":20.71,"h":20.92,"l":20.175,"n":1817,"o":20.74,"t":"2026-01-07T05:00:00Z","v":48598,"vw":20.576346},{"c":21.59,"h":21.7,"l":20.25,"n":5923,"o":20.56,"t":"2026-01-08T05:00:00Z","v":66674,"vw":21.453303},{"c":21.62,"h":22.01,"l":21.35,"n":3904,"o":21.75,"t":"2026-01-09T05:00:00Z","v":49349,"vw":21.669811},{"c":21,"h":21.91,"l":20.97,"n":1257,"o":21.52,"t":"2026-01-12T05:00:00Z","v":22435,"vw":21.122383},{"c":21,"h":21.24,"l":20.91,"n":1031,"o":21,"t":"2026-01-13T05:00:00Z","v":20139,"vw":21.036906},{"c":21.36,"h":21.4,"l":20.75,"n":1460,"o":21.08,"t":"2026-01-14T05:00:00Z","v":49427,"vw":21.175216},{"c":22.26,"h":22.37,"l":21.06,"n":4127,"o":21.19,"t":"2026-01-15T05:00:00Z","v":61853,"vw":22.014059},{"c":21.71,"h":22.39,"l":21.65,"n":982,"o":22.12,"t":"2026-01-16T05:00:00Z","v":29148,"vw":21.89072},{"c":21.3,"h":21.69,"l":21.19,"n":1460,"o":21.37,"t":"2026-01-20T05:00:00Z","v":32795,"vw":21.343283},{"c":23.21,"h":23.26,"l":21.315,"n":1710,"o":21.35,"t":"2026-01-21T05:00:00Z","v":49708,"vw":22.833902},{"c":24.155,"h":24.73,"l":23.11,"n":2108,"o":23.34,"t":"2026-01-22T05:00:00Z","v":85932,"vw":24.259218},{"c":22.59,"h":24.36,"l":22.135,"n":1468,"o":24.11,"t":"2026-01-23T05:00:00Z","v":56306,"vw":22.793715},{"c":22.67,"h":23.02,"l":21.79,"n":2057,"o":22.58,"t":"2026-01-26T05:00:00Z","v":60381,"vw":22.566774},{"c":22.3,"h":23.04,"l":22.16,"n":2108,"o":22.695,"t":"2026-01-27T05:00:00Z","v":49352,"vw":22.362594},{"c":21.22,"h":22.44,"l":21.195,"n":1650,"o":22.29,"t":"2026-01-28T05:00:00Z","v":53604,"vw":21.506848},{"c":22.24,"h":22.425,"l":21.42,"n":2004,"o":21.42,"t":"2026-01-29T05:00:00Z","v":64703,"vw":22.051602},{"c":21.79,"h":23,"l":20.595,"n":2096,"o":22.75,"t":"2026-01-30T05:00:00Z","v":95588,"vw":21.738488},{"c":23,"h":23.39,"l":21.115,"n":3964,"o":21.83,"t":"2026-02-02T05:00:00Z","v":110718,"vw":22.891047},{"c":22.21,"h":23.03,"l":21.575,"n":2711,"o":22.83,"t":"2026-02-03T05:00:00Z","v":97455,"vw":22.315585},{"c":21.77,"h":22.8,"l":21.65,"n":4274,"o":22.46,"t":"2026-02-04T05:00:00Z","v":66968,"vw":22.136776},{"c":21.36,"h":22.2,"l":21.21,"n":2462,"o":21.63,"t":"2026-02-05T05:00:00Z","v":61929,"vw":21.426619},{"c":22,"h":22.39,"l":21.3,"n":1705,"o":21.74,"t":"2026-02-06T05:00:00Z","v":62068,"vw":22.086726},{"c":21.76,"h":22.27,"l":21.66,"n":1163,"o":22.03,"t":"2026-02-09T05:00:00Z","v":44364,"vw":21.922146},{"c":21.26,"h":22.085,"l":21.064,"n":3916,"o":21.64,"t":"2026-02-10T05:00:00Z","v":47183,"vw":21.395124},{"c":20.69,"h":21.35,"l":20.54,"n":1528,"o":21.35,"t":"2026-02-11T05:00:00Z","v":39780,"vw":20.717928},{"c":20.91,"h":21.1,"l":20.39,"n":1705,"o":20.89,"t":"2026-02-12T05:00:00Z","v":68681,"vw":20.662776},{"c":21.095,"h":21.31,"l":20.37,"n":3253,"o":20.83,"t":"2026-02-13T05:00:00Z","v":40809,"vw":21.031285},{"c":20.86,"h":21.76,"l":20.83,"n":1336,"o":21.15,"t":"2026-02-17T05:00:00Z","v":33734,"vw":21.064009},{"c":20.78,"h":21.445,"l":20.69,"n":1113,"o":20.95,"t":"2026-02-18T05:00:00Z","v":32671,"vw":20.96708},{"c":20.27,"h":20.54,"l":20.12,"n":961,"o":20.54,"t":"2026-02-19T05:00:00Z","v":37054,"vw":20.304022},{"c":20.4,"h":20.65,"l":20,"n":2512,"o":20.15,"t":"2026-02-20T05:00:00Z","v":47521,"vw":20.263215},{"c":19.89,"h":20.19,"l":19.595,"n":1540,"o":20.12,"t":"2026-02-23T05:00:00Z","v":67177,"vw":19.848753},{"c":20.01,"h":20.19,"l":19.7,"n":1691,"o":20.12,"t":"2026-02-24T05:00:00Z","v":44610,"vw":19.913309},{"c":20.69,"h":20.7,"l":19.955,"n":1527,"o":20.2,"t":"2026-02-25T05:00:00Z","v":27294,"vw":20.482202},{"c":20.5,"h":21.215,"l":20.26,"n":3461,"o":20.72,"t":"2026-02-26T05:00:00Z","v":53526,"vw":20.544279},{"c":20.28,"h":20.44,"l":19.68,"n":1730,"o":20.06,"t":"2026-02-27T05:00:00Z","v":91056,"vw":20.06359},{"c":20.41,"h":20.805,"l":19.99,"n":1659,"o":20.05,"t":"2026-03-02T05:00:00Z","v":36840,"vw":20.505327},{"c":20.42,"h":20.555,"l":19.83,"n":1168,"o":19.94,"t":"2026-03-03T05:00:00Z","v":42708,"vw":20.189385},{"c":20.39,"h":20.78,"l":20.29,"n":1044,"o":20.58,"t":"2026-03-04T05:00:00Z","v":39174,"vw":20.493107},{"c":20.13,"h":20.49,"l":19.78,"n":1342,"o":20.27,"t":"2026-03-05T05:00:00Z","v":41150,"vw":20.026093},{"c":20.18,"h":20.34,"l":19.225,"n":1437,"o":19.66,"t":"2026-03-06T05:00:00Z","v":59028,"vw":19.794638},{"c":20.08,"h":20.34,"l":19.5,"n":1873,"o":19.89,"t":"2026-03-09T04:00:00Z","v":48379,"vw":19.852084},{"c":19.65,"h":20.3,"l":19.475,"n":1742,"o":19.9,"t":"2026-03-10T04:00:00Z","v":75735,"vw":19.907118},{"c":19.66,"h":19.885,"l":19.285,"n":1929,"o":19.51,"t":"2026-03-11T04:00:00Z","v":67030,"vw":19.61856},{"c":19.93,"h":20,"l":18.945,"n":1631,"o":19.42,"t":"2026-03-12T04:00:00Z","v":55308,"vw":19.57453},{"c":19.6,"h":20.015,"l":19.31,"n":1822,"o":19.99,"t":"2026-03-13T04:00:00Z","v":45452,"vw":19.711559},{"c":19.6,"h":20,"l":19.52,"n":1770,"o":19.87,"t":"2026-03-16T04:00:00Z","v":39528,"vw":19.706425},{"c":19.41,"h":20.235,"l":19.3,"n":9204,"o":19.82,"t":"2026-03-17T04:00:00Z","v":94678,"vw":19.594253},{"c":19.72,"h":19.81,"l":19.225,"n":3011,"o":19.34,"t":"2026-03-18T04:00:00Z","v":62742,"vw":19.553914},{"c":19.51,"h":19.84,"l":19.18,"n":2262,"o":19.405,"t":"2026-03-19T04:00:00Z","v":81299,"vw":19.513666},{"c":19.66,"h":20.07,"l":19.29,"n":1420,"o":19.6,"t":"2026-03-20T04:00:00Z","v":83087,"vw":19.673642},{"c":20.79,"h":21,"l":20.04,"n":2149,"o":20.09,"t":"2026-03-23T04:00:00Z","v":79339,"vw":20.726672},{"c":20.81,"h":21.48,"l":20.53,"n":1360,"o":20.53,"t":"2026-03-24T04:00:00Z","v":51908,"vw":21.017846},{"c":20.21,"h":21.2,"l":20.05,"n":1163,"o":20.88,"t":"2026-03-25T04:00:00Z","v":33450,"vw":20.272755},{"c":20.02,"h":20.3,"l":19.82,"n":1071,"o":19.9,"t":"2026-03-26T04:00:00Z","v":28942,"vw":20.004954},{"c":19.88,"h":19.93,"l":19.48,"n":1024,"o":19.82,"t":"2026-03-27T04:00:00Z","v":46207,"vw":19.745916},{"c":20.16,"h":20.3,"l":19.41,"n":1358,"o":19.95,"t":"2026-03-30T04:00:00Z","v":41723,"vw":20.060107},{"c":20.38,"h":20.66,"l":19.955,"n":1247,"o":20.29,"t":"2026-03-31T04:00:00Z","v":38418,"vw":20.349307},{"c":20.52,"h":20.98,"l":20.35,"n":922,"o":20.35,"t":"2026-04-01T04:00:00Z","v":27577,"vw":20.740009},{"c":20.57,"h":20.69,"l":20.02,"n":1354,"o":20.21,"t":"2026-04-02T04:00:00Z","v":23397,"vw":20.466806},{"c":21.82,"h":22.13,"l":20.255,"n":1969,"o":20.41,"t":"2026-04-06T04:00:00Z","v":155454,"vw":21.416921},{"c":22.53,"h":22.61,"l":21.24,"n":2245,"o":21.51,"t":"2026-04-07T04:00:00Z","v":101231,"vw":22.067606},{"c":22.855,"h":23.485,"l":22.38,"n":2126,"o":23.05,"t":"2026-04-08T04:00:00Z","v":66405,"vw":22.838556},{"c":23.59,"h":23.69,"l":22.71,"n":1849,"o":22.71,"t":"2026-04-09T04:00:00Z","v":58849,"vw":23.392013},{"c":23.14,"h":23.79,"l":22.66,"n":2229,"o":23.46,"t":"2026-04-10T04:00:00Z","v":76072,"vw":23.047328},{"c":23.41,"h":23.68,"l":22.79,"n":2266,"o":22.94,"t":"2026-04-13T04:00:00Z","v":39625,"vw":23.39813},{"c":23.45,"h":23.655,"l":23.12,"n":1860,"o":23.33,"t":"2026-04-14T04:00:00Z","v":34731,"vw":23.435905},{"c":23.09,"h":23.6299,"l":23.02,"n":1131,"o":23.42,"t":"2026-04-15T04:00:00Z","v":40402,"vw":23.21644},{"c":23.02,"h":23.326,"l":22.75,"n":1604,"o":22.94,"t":"2026-04-16T04:00:00Z","v":52637,"vw":22.979854},{"c":24.22,"h":24.47,"l":22.86,"n":1593,"o":23.34,"t":"2026-04-17T04:00:00Z","v":72973,"vw":23.981079},{"c":24.33,"h":24.67,"l":24.1302,"n":1828,"o":24.2,"t":"2026-04-20T04:00:00Z","v":43255,"vw":24.336233},{"c":23.5,"h":24.615,"l":23.31,"n":1987,"o":24.25,"t":"2026-04-21T04:00:00Z","v":62951,"vw":23.924238},{"c":23.17,"h":24.01,"l":23.07,"n":2120,"o":23.6,"t":"2026-04-22T04:00:00Z","v":83864,"vw":23.411065},{"c":22.62,"h":23.24,"l":22.52,"n":1832,"o":23.15,"t":"2026-04-23T04:00:00Z","v":40816,"vw":22.812435},{"c":22.52,"h":22.71,"l":22.07,"n":2143,"o":22.45,"t":"2026-04-24T04:00:00Z","v":29983,"vw":22.498376},{"c":22.76,"h":23,"l":21.91,"n":1869,"o":22.39,"t":"2026-04-27T04:00:00Z","v":69720,"vw":22.648274},{"c":23.16,"h":23.31,"l":22.67,"n":1851,"o":22.8,"t":"2026-04-28T04:00:00Z","v":44233,"vw":23.077003},{"c":22.58,"h":23.12,"l":22.4712,"n":1237,"o":22.98,"t":"2026-04-29T04:00:00Z","v":28611,"vw":22.636149},{"c":22.92,"h":23.17,"l":21.955,"n":1919,"o":22.44,"t":"2026-04-30T04:00:00Z","v":63315,"vw":22.741647},{"c":23.72,"h":24.99,"l":22.92,"n":2047,"o":23.54,"t":"2026-05-01T04:00:00Z","v":117806,"vw":23.812251},{"c":24.54,"h":25.61,"l":23.24,"n":3222,"o":23.44,"t":"2026-05-04T04:00:00Z","v":162941,"vw":24.449607},{"c":25.28,"h":25.37,"l":24.365,"n":2296,"o":24.6,"t":"2026-05-05T04:00:00Z","v":73528,"vw":25.138447},{"c":25.17,"h":25.63,"l":24.55,"n":2840,"o":25.41,"t":"2026-05-06T04:00:00Z","v":90822,"vw":25.031375},{"c":25.52,"h":25.68,"l":24.86,"n":1919,"o":25.24,"t":"2026-05-07T04:00:00Z","v":50768,"vw":25.479616},{"c":25.26,"h":25.7,"l":25.05,"n":1714,"o":25.37,"t":"2026-05-08T04:00:00Z","v":50133,"vw":25.283819},{"c":25,"h":25.38,"l":24.765,"n":1659,"o":25.11,"t":"2026-05-11T04:00:00Z","v":59399,"vw":25.077145},{"c":24.47,"h":24.97,"l":24.155,"n":2449,"o":24.84,"t":"2026-05-12T04:00:00Z","v":107752,"vw":24.495992},{"c":23.94,"h":24.9,"l":23.85,"n":2129,"o":24.31,"t":"2026-05-13T04:00:00Z","v":49238,"vw":24.053227},{"c":23.85,"h":24.45,"l":23.81,"n":1264,"o":23.99,"t":"2026-05-14T04:00:00Z","v":38293,"vw":24.056794},{"c":23.18,"h":23.72,"l":23.005,"n":1324,"o":23.72,"t":"2026-05-15T04:00:00Z","v":29924,"vw":23.227578},{"c":23.82,"h":24.3999,"l":23.22,"n":1540,"o":23.22,"t":"2026-05-18T04:00:00Z","v":58801,"vw":23.840364},{"c":23.65,"h":23.835,"l":23.38,"n":1403,"o":23.57,"t":"2026-05-19T04:00:00Z","v":56371,"vw":23.591901},{"c":24.15,"h":24.43,"l":23.61,"n":1677,"o":23.61,"t":"2026-05-20T04:00:00Z","v":61953,"vw":24.097388},{"c":24.16,"h":24.2399,"l":23.67,"n":1505,"o":24.05,"t":"2026-05-21T04:00:00Z","v":55030,"vw":24.017618},{"c":23.67,"h":24.275,"l":23.62,"n":1577,"o":24.19,"t":"2026-05-22T04:00:00Z","v":48973,"vw":23.867996},{"c":23.66,"h":24.37,"l":23.49,"n":1541,"o":23.72,"t":"2026-05-26T04:00:00Z","v":34683,"vw":23.675875},{"c":23.8,"h":24.205,"l":23.455,"n":2315,"o":23.7,"t":"2026-05-27T04:00:00Z","v":44570,"vw":23.751227},{"c":24.15,"h":24.18,"l":23.56,"n":1994,"o":23.62,"t":"2026-05-28T04:00:00Z","v":37346,"vw":24.035142},{"c":24.16,"h":24.28,"l":23.95,"n":1336,"o":24,"t":"2026-05-29T04:00:00Z","v":26896,"vw":24.168457},{"c":23.99,"h":24.385,"l":23.58,"n":1635,"o":23.89,"t":"2026-06-01T04:00:00Z","v":29705,"vw":23.948978},{"c":24.45,"h":24.6,"l":23.865,"n":1358,"o":23.88,"t":"2026-06-02T04:00:00Z","v":44100,"vw":24.386526},{"c":23.02,"h":24.41,"l":22.91,"n":1655,"o":24.33,"t":"2026-06-03T04:00:00Z","v":41192,"vw":23.209975},{"c":24.24,"h":24.28,"l":23.365,"n":1209,"o":23.4,"t":"2026-06-04T04:00:00Z","v":40044,"vw":23.912165},{"c":24.69,"h":24.87,"l":22.92,"n":1703,"o":24.3,"t":"2026-06-05T04:00:00Z","v":41645,"vw":24.617744},{"c":25,"h":25.22,"l":24.405,"n":1263,"o":24.405,"t":"2026-06-08T04:00:00Z","v":29238,"vw":24.925},{"c":25.41,"h":26.09,"l":24.975,"n":1544,"o":25.17,"t":"2026-06-09T04:00:00Z","v":37331,"vw":25.317383},{"c":25.59,"h":26.14,"l":25.225,"n":1625,"o":25.54,"t":"2026-06-10T04:00:00Z","v":38991,"vw":25.6631},{"c":25.57,"h":25.88,"l":24.97,"n":1145,"o":25.87,"t":"2026-06-11T04:00:00Z","v":26389,"vw":25.623906},{"c":26.17,"h":26.46,"l":25.555,"n":1625,"o":25.57,"t":"2026-06-12T04:00:00Z","v":36541,"vw":26.152701},{"c":25.69,"h":26.47,"l":25.4583,"n":1410,"o":26.34,"t":"2026-06-15T04:00:00Z","v":26610,"vw":25.777038},{"c":25.79,"h":26.2,"l":25.45,"n":1646,"o":26.17,"t":"2026-06-16T04:00:00Z","v":39928,"vw":25.75391},{"c":25.16,"h":25.985,"l":24.915,"n":1090,"o":25.925,"t":"2026-06-17T04:00:00Z","v":22915,"vw":25.325009},{"c":25.78,"h":26.035,"l":25.15,"n":1488,"o":25.55,"t":"2026-06-18T04:00:00Z","v":52843,"vw":25.701726},{"c":25.53,"h":25.79,"l":25.335,"n":1234,"o":25.62,"t":"2026-06-22T04:00:00Z","v":26245,"vw":25.519857},{"c":26.025,"h":26.26,"l":25.62,"n":1138,"o":25.65,"t":"2026-06-23T04:00:00Z","v":27389,"vw":25.999475},{"c":26.31,"h":26.39,"l":26.05,"n":1421,"o":26.11,"t":"2026-06-24T04:00:00Z","v":27149,"vw":26.275871},{"c":27.41,"h":27.76,"l":26.125,"n":1768,"o":26.7,"t":"2026-06-25T04:00:00Z","v":53054,"vw":27.121462},{"c":27.24,"h":28.08,"l":26.78,"n":1194,"o":27.49,"t":"2026-06-26T04:00:00Z","v":178548,"vw":27.241941},{"c":27.71,"h":27.74,"l":26.71,"n":1561,"o":27.06,"t":"2026-06-29T04:00:00Z","v":31458,"vw":27.396653},{"c":27.8,"h":27.889,"l":27.49,"n":1166,"o":27.68,"t":"2026-06-30T04:00:00Z","v":24573,"vw":27.759983},{"c":28.59,"h":28.72,"l":27.76,"n":1157,"o":27.76,"t":"2026-07-01T04:00:00Z","v":27618,"vw":28.554917},{"c":28.1,"h":28.88,"l":27.475,"n":3111,"o":28.74,"t":"2026-07-02T04:00:00Z","v":85126,"vw":28.316752},{"c":27.92,"h":28.24,"l":27.28,"n":1236,"o":27.93,"t":"2026-07-06T04:00:00Z","v":22622,"vw":27.908964},{"c":27.17,"h":28.46,"l":27.12,"n":1085,"o":28.08,"t":"2026-07-07T04:00:00Z","v":26611,"vw":27.339005},{"c":26.51,"h":27.445,"l":26.22,"n":1116,"o":27.445,"t":"2026-07-08T04:00:00Z","v":19929,"vw":26.574624},{"c":26.255,"h":27.14,"l":26.0729,"n":701,"o":26.57,"t":"2026-07-09T04:00:00Z","v":13307,"vw":26.343816},{"c":26.41,"h":26.92,"l":25.56,"n":1000,"o":26.3,"t":"2026-07-10T04:00:00Z","v":11483,"vw":26.360579},{"c":26.17,"h":26.47,"l":26.05,"n":726,"o":26.41,"t":"2026-07-13T04:00:00Z","v":15235,"vw":26.23246},{"c":26.47,"h":27.28,"l":26,"n":1824,"o":26.17,"t":"2026-07-14T04:00:00Z","v":24929,"vw":26.560326},{"c":26.93,"h":27.25,"l":26.26,"n":1396,"o":26.56,"t":"2026-07-15T04:00:00Z","v":49375,"vw":26.825842},{"c":27.38,"h":27.635,"l":26.95,"n":978,"o":26.95,"t":"2026-07-16T04:00:00Z","v":30369,"vw":27.299846},{"c":26.72,"h":27.55,"l":26.345,"n":2166,"o":27.04,"t":"2026-07-17T04:00:00Z","v":43004,"vw":26.833017},{"c":26.52,"h":27.05,"l":26,"n":1705,"o":26.56,"t":"2026-07-20T04:00:00Z","v":50632,"vw":26.392179},{"c":27.04,"h":27.07,"l":26.02,"n":2598,"o":26.36,"t":"2026-07-21T04:00:00Z","v":66149,"vw":26.702411},{"c":26.47,"h":27.3079,"l":26.13,"n":1906,"o":27.03,"t":"2026-07-22T04:00:00Z","v":56774,"vw":26.457958},{"c":26.02,"h":26.27,"l":25.545,"n":1589,"o":26.11,"t":"2026-07-23T04:00:00Z","v":28068,"vw":25.88796},{"c":26.45,"h":26.5,"l":25.21,"n":1701,"o":26.225,"t":"2026-07-24T04:00:00Z","v":37385,"vw":26.240593},{"c":26.46,"h":27.105,"l":26.41,"n":843,"o":26.61,"t":"2026-07-27T04:00:00Z","v":19933,"vw":26.66766},{"c":27.04,"h":27.22,"l":26.31,"n":1432,"o":26.43,"t":"2026-07-28T04:00:00Z","v":23605,"vw":26.898302},{"c":26.72,"h":26.95,"l":26.47,"n":1272,"o":26.79,"t":"2026-07-29T04:00:00Z","v":22301,"vw":26.687496},{"c":26.29,"h":26.935,"l":26.29,"n":1055,"o":26.72,"t":"2026-07-30T04:00:00Z","v":18801,"vw":26.495964},{"c":29.46,"h":30.05,"l":27.2,"n":4526,"o":27.2,"t":"2026-07-31T04:00:00Z","v":273137,"vw":29.271169},{"c":29.94,"h":31.09,"l":29.225,"n":1922,"o":30.81,"t":"2026-08-03T04:00:00Z","v":73757,"vw":30.015403},{"c":28.9,"h":29.73,"l":28.83,"n":1385,"o":29.73,"t":"2026-08-04T04:00:00Z","v":37977,"vw":29.0626},{"c":29.34,"h":29.8649,"l":28.77,"n":1323,"o":29.12,"t":"2026-08-05T04:00:00Z","v":39835,"vw":29.365568},{"c":29.26,"h":29.67,"l":28.95,"n":1076,"o":29.53,"t":"2026-08-06T04:00:00Z","v":25058,"vw":29.305552},{"c":29.21,"h":29.425,"l":28.9101,"n":1252,"o":29.295,"t":"2026-08-07T04:00:00Z","v":24165,"vw":29.153591},{"c":29.32,"h":29.865,"l":28.93,"n":1991,"o":29.24,"t":"2026-08-10T04:00:00Z","v":42407,"vw":29.431885},{"c":29.28,"h":29.98,"l":29.28,"n":1038,"o":29.34,"t":"2026-08-11T04:00:00Z","v":26748,"vw":29.455472},{"c":29.2,"h":29.76,"l":29.15,"n":1252,"o":29.22,"t":"2026-08-12T04:00:00Z","v":30728,"vw":29.357453},{"c":29.28,"h":29.595,"l":29,"n":991,"o":29.49,"t":"2026-08-13T04:00:00Z","v":23382,"vw":29.306253},{"c":29.06,"h":29.36,"l":28.92,"n":1643,"o":29.156,"t":"2026-08-14T04:00:00Z","v":37425,"vw":29.117567},{"c":28.85,"h":29.48,"l":28.67,"n":2299,"o":29.48,"t":"2026-08-17T04:00:00Z","v":52488,"vw":28.91883},{"c":29.38,"h":29.82,"l":28.7,"n":1673,"o":29.04,"t":"2026-08-18T04:00:00Z","v":32229,"vw":29.208658},{"c":28.64,"h":29.41,"l":28.6,"n":1984,"o":29.41,"t":"2026-08-19T04:00:00Z","v":46351,"vw":28.799595},{"c":28.59,"h":28.77,"l":28.23,"n":977,"o":28.48,"t":"2026-08-20T04:00:00Z","v":26166,"vw":28.583056},{"c":29.2,"h":29.288,"l":28.04,"n":1252,"o":28.78,"t":"2026-08-21T04:00:00Z","v":30757,"vw":28.796965},{"c":28.57,"h":29.9599,"l":28.33,"n":1592,"o":29.22,"t":"2026-08-24T04:00:00Z","v":42600,"vw":28.742939},{"c":28.505,"h":28.965,"l":28.41,"n":893,"o":28.53,"t":"2026-08-25T04:00:00Z","v":24098,"vw":28.538086},{"c":27.41,"h":28.6,"l":27.21,"n":1757,"o":28.51,"t":"2026-08-26T04:00:00Z","v":112769,"vw":27.739261},{"c":27.44,"h":27.88,"l":27.02,"n":3031,"o":27.39,"t":"2026-08-27T04:00:00Z","v":57935,"vw":27.445201},{"c":28.01,"h":28.58,"l":27.35,"n":1777,"o":27.63,"t":"2026-08-28T04:00:00Z","v":66731,"vw":28.059928},{"c":27.34,"h":28.7,"l":27.19,"n":2201,"o":28.02,"t":"2026-08-31T04:00:00Z","v":73532,"vw":27.404649},{"c":27.5,"h":27.68,"l":27.14,"n":2277,"o":27.4,"t":"2026-09-01T04:00:00Z","v":53825,"vw":27.442931},{"c":28.46,"h":28.76,"l":27.52,"n":2157,"o":27.52,"t":"2026-09-02T04:00:00Z","v":45368,"vw":28.345576},{"c":28.61,"h":28.8304,"l":28.28,"n":1312,"o":28.69,"t":"2026-09-03T04:00:00Z","v":41323,"vw":28.544438},{"c":29.75,"h":30.18,"l":28.42,"n":1177,"o":29.005,"t":"2026-09-04T04:00:00Z","v":65956,"vw":29.77824},{"c":28.73,"h":29.63,"l":28.54,"n":1482,"o":29.63,"t":"2026-09-08T04:00:00Z","v":90065,"vw":28.898513},{"c":28.69,"h":28.93,"l":28.331,"n":1866,"o":28.72,"t":"2026-09-09T04:00:00Z","v":57235,"vw":28.555889},{"c":29.08,"h":29.14,"l":28.31,"n":1433,"o":28.51,"t":"2026-09-10T04:00:00Z","v":30864,"vw":28.912157},{"c":28,"h":29.205,"l":27.97,"n":1526,"o":29,"t":"2026-09-11T04:00:00Z","v":63518,"vw":28.205144},{"c":28.68,"h":29.01,"l":27.82,"n":5342,"o":28,"t":"2026-09-14T04:00:00Z","v":111806,"vw":28.39059},{"c":28.52,"h":29.06,"l":28.25,"n":1730,"o":28.68,"t":"2026-09-15T04:00:00Z","v":36982,"vw":28.506722},{"c":27.54,"h":28.525,"l":27.12,"n":1870,"o":28.48,"t":"2026-09-16T04:00:00Z","v":46427,"vw":27.777077},{"c":27.64,"h":27.9,"l":27.3801,"n":1728,"o":27.82,"t":"2026-09-17T04:00:00Z","v":29907,"vw":27.665506},{"c":27.77,"h":28.06,"l":27.04,"n":1119,"o":27.64,"t":"2026-09-18T04:00:00Z","v":109880,"vw":27.711427},{"c":27.61,"h":27.9,"l":27.51,"n":1504,"o":27.77,"t":"2026-09-21T04:00:00Z","v":24462,"vw":27.643479},{"c":27.53,"h":27.88,"l":27.23,"n":1740,"o":27.83,"t":"2026-09-22T04:00:00Z","v":29189,"vw":27.525008},{"c":26.07,"h":27.45,"l":25.93,"n":1826,"o":27.45,"t":"2026-09-23T04:00:00Z","v":42644,"vw":26.400107},{"c":26.04,"h":26.27,"l":24.46,"n":1616,"o":24.46,"t":"2026-09-24T04:00:00Z","v":50760,"vw":26.004388},{"c":26.39,"h":26.79,"l":26.05,"n":1628,"o":26.05,"t":"2026-09-25T04:00:00Z","v":33831,"vw":26.471897},{"c":26.16,"h":26.685,"l":25.995,"n":1323,"o":26.39,"t":"2026-09-28T04:00:00Z","v":47390,"vw":26.268109},{"c":26.11,"h":26.52,"l":25.7,"n":1603,"o":26.52,"t":"2026-09-29T04:00:00Z","v":48073,"vw":26.087995},{"c":26.35,"h":26.5,"l":25.9557,"n":1576,"o":26.07,"t":"2026-09-30T04:00:00Z","v":60182,"vw":26.242739},{"c":27.11,"h":27.4,"l":26.02,"n":1453,"o":26.3,"t":"2026-10-01T04:00:00Z","v":32804,"vw":26.817408},{"c":27.62,"h":28.13,"l":27.32,"n":1664,"o":27.4,"t":"2026-10-02T04:00:00Z","v":50523,"vw":27.677839},{"c":26.83,"h":27.83,"l":26.72,"n":1092,"o":27.83,"t":"2026-10-05T04:00:00Z","v":28673,"vw":26.971855},{"c":26.73,"h":27.0285,"l":26.73,"n":1100,"o":26.96,"t":"2026-10-06T04:00:00Z","v":18486,"vw":26.839071},{"c":26.47,"h":26.87,"l":26.2079,"n":1360,"o":26.2079,"t":"2026-10-07T04:00:00Z","v":28595,"vw":26.537546},{"c":26.46,"h":26.66,"l":26.07,"n":1006,"o":26.13,"t":"2026-10-08T04:00:00Z","v":25652,"vw":26.421688},{"c":25.99,"h":26.46,"l":25.9045,"n":1076,"o":26.46,"t":"2026-10-09T04:00:00Z","v":20085,"vw":26.032291},{"c":26.26,"h":26.49,"l":25.92,"n":1573,"o":25.99,"t":"2026-10-12T04:00:00Z","v":31497,"vw":26.268547},{"c":26.09,"h":26.38,"l":25.89,"n":1362,"o":26.38,"t":"2026-10-13T04:00:00Z","v":29475,"vw":26.085716},{"c":25.36,"h":26.16,"l":25.26,"n":2795,"o":25.79,"t":"2026-10-14T04:00:00Z","v":59727,"vw":25.543361},{"c":25.94,"h":26.225,"l":25.49,"n":1733,"o":25.63,"t":"2026-10-15T04:00:00Z","v":45809,"vw":25.884831},{"c":25.66,"h":26.59,"l":25.66,"n":1158,"o":26.03,"t":"2026-10-16T04:00:00Z","v":28160,"vw":25.988013},{"c":25.57,"h":26.115,"l":25.55,"n":1210,"o":25.55,"t":"2026-10-19T04:00:00Z","v":36884,"vw":25.687079},{"c":25.99,"h":26.58,"l":25.57,"n":1066,"o":25.68,"t":"2026-10-20T04:00:00Z","v":36457,"vw":26.056001},{"c":25.89,"h":26.145,"l":25.6301,"n":1152,"o":26.06,"t":"2026-10-21T04:00:00Z","v":30444,"vw":25.956109},{"c":26.79,"h":26.86,"l":25.805,"n":1434,"o":26.19,"t":"2026-10-22T04:00:00Z","v":37189,"vw":26.522373}],"volatilityBars":[{"c":27.83,"h":27.83,"l":27.83,"n":5,"o":27.83,"t":"2026-09-22T13:30:00Z","v":237,"vw":27.83},{"c":27.63,"h":27.88,"l":27.61,"n":72,"o":27.84,"t":"2026-09-22T13:45:00Z","v":1400,"vw":27.71751},{"c":27.7,"h":27.7,"l":27.59,"n":9,"o":27.59,"t":"2026-09-22T14:00:00Z","v":413,"vw":27.626667},{"c":27.47,"h":27.77,"l":27.43,"n":121,"o":27.77,"t":"2026-09-22T14:15:00Z","v":4211,"vw":27.501645},{"c":27.61,"h":27.61,"l":27.61,"n":5,"o":27.61,"t":"2026-09-22T14:30:00Z","v":588,"vw":27.61},{"c":27.23,"h":27.24,"l":27.23,"n":5,"o":27.24,"t":"2026-09-22T15:45:00Z","v":404,"vw":27.235},{"c":27.46,"h":27.5,"l":27.4,"n":21,"o":27.5,"t":"2026-09-22T16:45:00Z","v":517,"vw":27.44},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-09-22T17:00:00Z","v":100,"vw":27.27},{"c":27.44,"h":27.44,"l":27.44,"n":15,"o":27.44,"t":"2026-09-22T17:15:00Z","v":399,"vw":27.44},{"c":27.335,"h":27.51,"l":27.335,"n":5,"o":27.51,"t":"2026-09-22T17:30:00Z","v":215,"vw":27.4225},{"c":27.59,"h":27.59,"l":27.39,"n":44,"o":27.41,"t":"2026-09-22T17:45:00Z","v":1416,"vw":27.51875},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-09-22T18:00:00Z","v":174,"vw":27.6},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-09-22T18:15:00Z","v":100,"vw":27.54},{"c":27.665,"h":27.665,"l":27.665,"n":1,"o":27.665,"t":"2026-09-22T19:15:00Z","v":100,"vw":27.665},{"c":27.5,"h":27.53,"l":27.465,"n":31,"o":27.53,"t":"2026-09-22T19:30:00Z","v":690,"vw":27.498333},{"c":27.4,"h":27.59,"l":27.4,"n":253,"o":27.49,"t":"2026-09-22T19:45:00Z","v":5908,"vw":27.504335},{"c":27.53,"h":27.53,"l":27.53,"n":4,"o":27.53,"t":"2026-09-22T20:00:00Z","v":3149,"vw":27.53},{"c":27.18,"h":27.45,"l":27.07,"n":134,"o":27.45,"t":"2026-09-23T13:30:00Z","v":2858,"vw":27.206825},{"c":27.265,"h":27.265,"l":27.265,"n":6,"o":27.265,"t":"2026-09-23T13:45:00Z","v":175,"vw":27.265},{"c":26.99,"h":26.99,"l":26.99,"n":3,"o":26.99,"t":"2026-09-23T14:45:00Z","v":140,"vw":26.99},{"c":27.035,"h":27.035,"l":27.035,"n":15,"o":27.035,"t":"2026-09-23T15:15:00Z","v":1005,"vw":27.035},{"c":26.81,"h":26.81,"l":26.74,"n":20,"o":26.76,"t":"2026-09-23T15:45:00Z","v":829,"vw":26.765833},{"c":26.74,"h":26.975,"l":26.74,"n":35,"o":26.975,"t":"2026-09-23T16:00:00Z","v":2266,"vw":26.892906},{"c":26.68,"h":26.69,"l":26.51,"n":10,"o":26.69,"t":"2026-09-23T17:00:00Z","v":399,"vw":26.628387},{"c":26.45,"h":26.54,"l":26.45,"n":20,"o":26.52,"t":"2026-09-23T17:30:00Z","v":721,"vw":26.512},{"c":26.5,"h":26.675,"l":26.44,"n":99,"o":26.54,"t":"2026-09-23T18:00:00Z","v":3695,"vw":26.583923},{"c":26.17,"h":26.17,"l":26.17,"n":10,"o":26.17,"t":"2026-09-23T18:45:00Z","v":141,"vw":26.17},{"c":26.17,"h":26.17,"l":26.17,"n":3,"o":26.17,"t":"2026-09-23T19:00:00Z","v":110,"vw":26.17},{"c":26.25,"h":26.26,"l":26.17,"n":27,"o":26.26,"t":"2026-09-23T19:15:00Z","v":1304,"vw":26.22625},{"c":26.08,"h":26.27,"l":26.075,"n":83,"o":26.2,"t":"2026-09-23T19:30:00Z","v":3207,"vw":26.203438},{"c":26.085,"h":26.17,"l":25.93,"n":487,"o":26.17,"t":"2026-09-23T19:45:00Z","v":11386,"vw":26.050781},{"c":26.07,"h":26.07,"l":26.07,"n":8,"o":26.07,"t":"2026-09-23T20:00:00Z","v":5071,"vw":26.07},{"c":25.78,"h":25.92,"l":24.46,"n":143,"o":24.46,"t":"2026-09-24T13:30:00Z","v":2728,"vw":25.666674},{"c":25.81,"h":25.99,"l":25.81,"n":85,"o":25.99,"t":"2026-09-24T13:45:00Z","v":2044,"vw":25.858077},{"c":26.02,"h":26.02,"l":25.815,"n":28,"o":25.82,"t":"2026-09-24T14:00:00Z","v":1303,"vw":25.949375},{"c":25.6,"h":25.7,"l":25.6,"n":38,"o":25.7,"t":"2026-09-24T14:15:00Z","v":1235,"vw":25.68},{"c":25.775,"h":25.775,"l":25.775,"n":2,"o":25.775,"t":"2026-09-24T14:45:00Z","v":103,"vw":25.775},{"c":25.88,"h":25.88,"l":25.86,"n":27,"o":25.86,"t":"2026-09-24T15:15:00Z","v":575,"vw":25.873333},{"c":25.9,"h":26.055,"l":25.9,"n":8,"o":26.055,"t":"2026-09-24T15:30:00Z","v":275,"vw":25.9775},{"c":26.0703,"h":26.0703,"l":25.986,"n":13,"o":25.986,"t":"2026-09-24T15:45:00Z","v":1772,"vw":26.007103},{"c":26.115,"h":26.115,"l":26.115,"n":7,"o":26.115,"t":"2026-09-24T16:00:00Z","v":168,"vw":26.115},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-09-24T16:15:00Z","v":115,"vw":26},{"c":26.27,"h":26.27,"l":26.205,"n":5,"o":26.205,"t":"2026-09-24T16:30:00Z","v":305,"vw":26.2375},{"c":26.06,"h":26.1,"l":26.06,"n":31,"o":26.08,"t":"2026-09-24T16:45:00Z","v":712,"vw":26.08},{"c":26.08,"h":26.13,"l":26.08,"n":14,"o":26.13,"t":"2026-09-24T17:30:00Z","v":566,"vw":26.100884},{"c":25.89,"h":26.185,"l":25.89,"n":2,"o":26.185,"t":"2026-09-24T18:00:00Z","v":554,"vw":25.943249},{"c":25.91,"h":26.04,"l":25.91,"n":6,"o":26.04,"t":"2026-09-24T18:15:00Z","v":500,"vw":25.94875},{"c":26.175,"h":26.175,"l":26.175,"n":11,"o":26.175,"t":"2026-09-24T18:30:00Z","v":224,"vw":26.175},{"c":26.005,"h":26.16,"l":26.005,"n":35,"o":26.16,"t":"2026-09-24T18:45:00Z","v":1114,"vw":26.056667},{"c":26.095,"h":26.095,"l":26.095,"n":4,"o":26.095,"t":"2026-09-24T19:00:00Z","v":110,"vw":26.095},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-09-24T19:30:00Z","v":100,"vw":26.13},{"c":26,"h":26.26,"l":25.98,"n":389,"o":26.26,"t":"2026-09-24T19:45:00Z","v":12332,"vw":26.063953},{"c":26.04,"h":26.04,"l":26.04,"n":14,"o":26.04,"t":"2026-09-24T20:00:00Z","v":8606,"vw":26.04},{"c":26.05,"h":26.05,"l":26.05,"n":4,"o":26.05,"t":"2026-09-25T13:30:00Z","v":211,"vw":26.05},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-09-25T14:45:00Z","v":102,"vw":26.25},{"c":26.41,"h":26.41,"l":26.36,"n":38,"o":26.36,"t":"2026-09-25T15:45:00Z","v":1419,"vw":26.401543},{"c":26.6,"h":26.6,"l":26.36,"n":11,"o":26.36,"t":"2026-09-25T16:00:00Z","v":325,"vw":26.506667},{"c":26.5899,"h":26.5899,"l":26.48,"n":16,"o":26.48,"t":"2026-09-25T16:30:00Z","v":940,"vw":26.562854},{"c":26.58,"h":26.58,"l":26.58,"n":6,"o":26.58,"t":"2026-09-25T17:00:00Z","v":109,"vw":26.58},{"c":26.47,"h":26.495,"l":26.47,"n":14,"o":26.495,"t":"2026-09-25T17:30:00Z","v":509,"vw":26.475568},{"c":26.47,"h":26.495,"l":26.45,"n":23,"o":26.45,"t":"2026-09-25T17:45:00Z","v":530,"vw":26.471667},{"c":26.55,"h":26.55,"l":26.55,"n":3,"o":26.55,"t":"2026-09-25T18:15:00Z","v":113,"vw":26.55},{"c":26.55,"h":26.79,"l":26.48,"n":87,"o":26.48,"t":"2026-09-25T18:45:00Z","v":2960,"vw":26.626361},{"c":26.61,"h":26.63,"l":26.455,"n":74,"o":26.56,"t":"2026-09-25T19:00:00Z","v":2200,"vw":26.556111},{"c":26.66,"h":26.67,"l":26.455,"n":57,"o":26.455,"t":"2026-09-25T19:30:00Z","v":1928,"vw":26.56257},{"c":26.39,"h":26.71,"l":26.33,"n":437,"o":26.55,"t":"2026-09-25T19:45:00Z","v":8961,"vw":26.535595},{"c":26.39,"h":26.39,"l":26.39,"n":7,"o":26.39,"t":"2026-09-25T20:00:00Z","v":7772,"vw":26.39},{"c":26.685,"h":26.685,"l":26.15,"n":44,"o":26.39,"t":"2026-09-28T13:30:00Z","v":3451,"vw":26.329877},{"c":26.21,"h":26.55,"l":26.15,"n":34,"o":26.55,"t":"2026-09-28T13:45:00Z","v":2031,"vw":26.351346},{"c":26.48,"h":26.48,"l":26.48,"n":7,"o":26.48,"t":"2026-09-28T14:45:00Z","v":1079,"vw":26.48},{"c":26.48,"h":26.48,"l":26.48,"n":5,"o":26.48,"t":"2026-09-28T15:00:00Z","v":113,"vw":26.48},{"c":26.46,"h":26.55,"l":26.46,"n":10,"o":26.55,"t":"2026-09-28T15:15:00Z","v":356,"vw":26.505},{"c":26.445,"h":26.445,"l":26.34,"n":9,"o":26.34,"t":"2026-09-28T15:30:00Z","v":2700,"vw":26.40265},{"c":26.38,"h":26.38,"l":26.33,"n":26,"o":26.35,"t":"2026-09-28T15:45:00Z","v":1091,"vw":26.36},{"c":26.48,"h":26.525,"l":26.345,"n":13,"o":26.345,"t":"2026-09-28T16:15:00Z","v":2249,"vw":26.392408},{"c":26.345,"h":26.345,"l":26.345,"n":2,"o":26.345,"t":"2026-09-28T16:30:00Z","v":170,"vw":26.345},{"c":26.455,"h":26.455,"l":26.34,"n":24,"o":26.36,"t":"2026-09-28T17:00:00Z","v":575,"vw":26.385},{"c":26.16,"h":26.43,"l":26.16,"n":3,"o":26.43,"t":"2026-09-28T17:15:00Z","v":371,"vw":26.34},{"c":26.235,"h":26.235,"l":26.235,"n":16,"o":26.235,"t":"2026-09-28T18:00:00Z","v":486,"vw":26.235},{"c":26.34,"h":26.34,"l":26.29,"n":44,"o":26.3,"t":"2026-09-28T18:15:00Z","v":1052,"vw":26.3075},{"c":26.185,"h":26.185,"l":26.185,"n":2,"o":26.185,"t":"2026-09-28T18:45:00Z","v":101,"vw":26.185},{"c":26.15,"h":26.16,"l":26.14,"n":36,"o":26.16,"t":"2026-09-28T19:00:00Z","v":1713,"vw":26.148824},{"c":26.065,"h":26.07,"l":26.065,"n":5,"o":26.07,"t":"2026-09-28T19:15:00Z","v":302,"vw":26.068333},{"c":26.23,"h":26.23,"l":26.02,"n":51,"o":26.11,"t":"2026-09-28T19:30:00Z","v":2510,"vw":26.147903},{"c":26.15,"h":26.37,"l":25.995,"n":277,"o":26.09,"t":"2026-09-28T19:45:00Z","v":12661,"vw":26.236223},{"c":26.16,"h":26.16,"l":26.16,"n":15,"o":26.16,"t":"2026-09-28T20:00:00Z","v":6427,"vw":26.16},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-09-29T11:30:00Z","v":133,"vw":26.28},{"c":26.235,"h":26.52,"l":26.14,"n":45,"o":26.52,"t":"2026-09-29T13:30:00Z","v":1121,"vw":26.250054},{"c":26.26,"h":26.28,"l":26.26,"n":13,"o":26.28,"t":"2026-09-29T13:45:00Z","v":492,"vw":26.27},{"c":26.34,"h":26.34,"l":26.34,"n":13,"o":26.34,"t":"2026-09-29T14:15:00Z","v":395,"vw":26.34},{"c":26.2,"h":26.2,"l":25.97,"n":39,"o":25.97,"t":"2026-09-29T15:00:00Z","v":1113,"vw":26.141304},{"c":26.12,"h":26.13,"l":26.12,"n":10,"o":26.13,"t":"2026-09-29T16:00:00Z","v":349,"vw":26.125},{"c":25.935,"h":26.1201,"l":25.88,"n":27,"o":26.12,"t":"2026-09-29T16:15:00Z","v":2027,"vw":26.032213},{"c":25.8,"h":26.15,"l":25.8,"n":52,"o":26.115,"t":"2026-09-29T16:30:00Z","v":8257,"vw":26.018297},{"c":25.81,"h":26.055,"l":25.81,"n":12,"o":26.055,"t":"2026-09-29T16:45:00Z","v":328,"vw":25.911667},{"c":25.84,"h":26.01,"l":25.84,"n":14,"o":25.87,"t":"2026-09-29T17:00:00Z","v":446,"vw":25.906667},{"c":25.86,"h":26,"l":25.86,"n":147,"o":25.88,"t":"2026-09-29T17:15:00Z","v":1967,"vw":25.88599},{"c":25.7,"h":25.9,"l":25.7,"n":3,"o":25.9,"t":"2026-09-29T17:45:00Z","v":211,"vw":25.8},{"c":25.76,"h":25.76,"l":25.76,"n":7,"o":25.76,"t":"2026-09-29T18:00:00Z","v":152,"vw":25.76},{"c":26.13,"h":26.13,"l":26.1,"n":31,"o":26.1,"t":"2026-09-29T18:15:00Z","v":938,"vw":26.11},{"c":26.21,"h":26.21,"l":25.99,"n":13,"o":25.99,"t":"2026-09-29T18:30:00Z","v":371,"vw":26.1},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-09-29T18:45:00Z","v":109,"vw":25.79},{"c":26.22,"h":26.22,"l":26.16,"n":10,"o":26.16,"t":"2026-09-29T19:00:00Z","v":495,"vw":26.196667},{"c":25.995,"h":25.995,"l":25.94,"n":10,"o":25.94,"t":"2026-09-29T19:15:00Z","v":304,"vw":25.968171},{"c":26.1432,"h":26.1432,"l":25.9,"n":26,"o":25.93,"t":"2026-09-29T19:30:00Z","v":2725,"vw":26.112025},{"c":26.16,"h":26.245,"l":25.99,"n":273,"o":26.105,"t":"2026-09-29T19:45:00Z","v":9374,"vw":26.193766},{"c":26.11,"h":26.11,"l":26.11,"n":11,"o":26.11,"t":"2026-09-29T20:00:00Z","v":6296,"vw":26.11},{"c":26.5,"h":26.5,"l":26.02,"n":59,"o":26.07,"t":"2026-09-30T13:30:00Z","v":3737,"vw":26.4027},{"c":26.19,"h":26.215,"l":26.19,"n":10,"o":26.215,"t":"2026-09-30T13:45:00Z","v":655,"vw":26.196266},{"c":26.22,"h":26.22,"l":26.185,"n":32,"o":26.185,"t":"2026-09-30T14:30:00Z","v":1496,"vw":26.187917},{"c":26.04,"h":26.29,"l":26.04,"n":14,"o":26.29,"t":"2026-09-30T14:45:00Z","v":404,"vw":26.165},{"c":26.095,"h":26.23,"l":26.095,"n":16,"o":26.22,"t":"2026-09-30T15:00:00Z","v":2148,"vw":26.194677},{"c":26.085,"h":26.09,"l":26.085,"n":10,"o":26.09,"t":"2026-09-30T15:15:00Z","v":549,"vw":26.089},{"c":26,"h":26.09,"l":25.99,"n":26,"o":26.09,"t":"2026-09-30T15:30:00Z","v":1156,"vw":26.024232},{"c":26.01,"h":26.14,"l":26.01,"n":7,"o":26.14,"t":"2026-09-30T16:00:00Z","v":560,"vw":26.111739},{"c":26.175,"h":26.215,"l":25.9557,"n":106,"o":26,"t":"2026-09-30T16:15:00Z","v":6138,"vw":26.016301},{"c":26.11,"h":26.115,"l":26.05,"n":17,"o":26.05,"t":"2026-09-30T16:30:00Z","v":757,"vw":26.092085},{"c":26.16,"h":26.29,"l":26.16,"n":11,"o":26.26,"t":"2026-09-30T17:15:00Z","v":781,"vw":26.252},{"c":26.29,"h":26.29,"l":26.16,"n":18,"o":26.16,"t":"2026-09-30T17:30:00Z","v":504,"vw":26.204983},{"c":26.36,"h":26.36,"l":26.18,"n":36,"o":26.29,"t":"2026-09-30T17:45:00Z","v":1390,"vw":26.310909},{"c":26.3,"h":26.45,"l":26.16,"n":47,"o":26.45,"t":"2026-09-30T18:15:00Z","v":1814,"vw":26.256047},{"c":26.3,"h":26.3,"l":26.3,"n":7,"o":26.3,"t":"2026-09-30T18:30:00Z","v":178,"vw":26.3},{"c":26.33,"h":26.33,"l":26.19,"n":14,"o":26.19,"t":"2026-09-30T19:00:00Z","v":237,"vw":26.26},{"c":26.44,"h":26.44,"l":25.96,"n":28,"o":26.195,"t":"2026-09-30T19:15:00Z","v":3232,"vw":26.125586},{"c":26.28,"h":26.38,"l":26.28,"n":25,"o":26.38,"t":"2026-09-30T19:30:00Z","v":441,"vw":26.326098},{"c":26.365,"h":26.41,"l":26.12,"n":344,"o":26.245,"t":"2026-09-30T19:45:00Z","v":19295,"vw":26.278289},{"c":26.35,"h":26.35,"l":26.35,"n":14,"o":26.35,"t":"2026-09-30T20:00:00Z","v":8533,"vw":26.35},{"c":26.325,"h":26.56,"l":26.02,"n":138,"o":26.3,"t":"2026-10-01T13:30:00Z","v":3681,"vw":26.301855},{"c":26.49,"h":26.51,"l":26.12,"n":44,"o":26.5,"t":"2026-10-01T13:45:00Z","v":1384,"vw":26.426498},{"c":26.44,"h":26.445,"l":26.2219,"n":49,"o":26.445,"t":"2026-10-01T14:00:00Z","v":2163,"vw":26.401911},{"c":26.7496,"h":26.7496,"l":26.435,"n":11,"o":26.435,"t":"2026-10-01T14:15:00Z","v":549,"vw":26.516317},{"c":26.85,"h":26.85,"l":26.85,"n":3,"o":26.85,"t":"2026-10-01T14:30:00Z","v":107,"vw":26.85},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-01T14:45:00Z","v":105,"vw":26.8},{"c":26.44,"h":26.44,"l":26.44,"n":7,"o":26.44,"t":"2026-10-01T15:00:00Z","v":416,"vw":26.44},{"c":26.64,"h":26.64,"l":26.5,"n":44,"o":26.58,"t":"2026-10-01T15:30:00Z","v":1021,"vw":26.566},{"c":26.82,"h":26.82,"l":26.64,"n":21,"o":26.64,"t":"2026-10-01T15:45:00Z","v":739,"vw":26.722},{"c":26.92,"h":27.08,"l":26.92,"n":51,"o":26.955,"t":"2026-10-01T16:30:00Z","v":1774,"vw":26.966528},{"c":27.035,"h":27.035,"l":26.99,"n":19,"o":26.99,"t":"2026-10-01T16:45:00Z","v":345,"vw":27.012277},{"c":27.02,"h":27.02,"l":27.02,"n":5,"o":27.02,"t":"2026-10-01T17:00:00Z","v":222,"vw":27.02},{"c":27.365,"h":27.365,"l":27.365,"n":2,"o":27.365,"t":"2026-10-01T18:00:00Z","v":110,"vw":27.365},{"c":27.25,"h":27.25,"l":27.24,"n":5,"o":27.24,"t":"2026-10-01T18:15:00Z","v":450,"vw":27.2475},{"c":27.02,"h":27.22,"l":27.02,"n":8,"o":27.02,"t":"2026-10-01T19:15:00Z","v":528,"vw":27.1125},{"c":27.22,"h":27.22,"l":27.045,"n":35,"o":27.045,"t":"2026-10-01T19:30:00Z","v":1126,"vw":27.129286},{"c":27.12,"h":27.4,"l":27.03,"n":254,"o":27.03,"t":"2026-10-01T19:45:00Z","v":5634,"vw":27.203795},{"c":27.11,"h":27.11,"l":27.11,"n":19,"o":27.11,"t":"2026-10-01T20:00:00Z","v":5217,"vw":27.11},{"c":27.67,"h":27.67,"l":27.37,"n":34,"o":27.4,"t":"2026-10-02T13:30:00Z","v":590,"vw":27.494456},{"c":28.13,"h":28.13,"l":27.67,"n":5,"o":27.67,"t":"2026-10-02T13:45:00Z","v":3609,"vw":27.848889},{"c":27.53,"h":27.67,"l":27.53,"n":9,"o":27.67,"t":"2026-10-02T14:00:00Z","v":212,"vw":27.6},{"c":27.69,"h":27.69,"l":27.69,"n":3,"o":27.69,"t":"2026-10-02T14:15:00Z","v":105,"vw":27.69},{"c":27.555,"h":27.675,"l":27.555,"n":23,"o":27.675,"t":"2026-10-02T15:00:00Z","v":702,"vw":27.64},{"c":27.785,"h":27.785,"l":27.675,"n":9,"o":27.675,"t":"2026-10-02T15:15:00Z","v":325,"vw":27.711667},{"c":27.795,"h":27.795,"l":27.795,"n":1,"o":27.795,"t":"2026-10-02T16:00:00Z","v":100,"vw":27.795},{"c":27.585,"h":27.585,"l":27.585,"n":1,"o":27.585,"t":"2026-10-02T16:15:00Z","v":100,"vw":27.585},{"c":27.525,"h":27.77,"l":27.525,"n":20,"o":27.585,"t":"2026-10-02T16:30:00Z","v":1148,"vw":27.64066},{"c":27.525,"h":27.735,"l":27.48,"n":23,"o":27.525,"t":"2026-10-02T16:45:00Z","v":918,"vw":27.559},{"c":27.525,"h":27.525,"l":27.32,"n":8,"o":27.32,"t":"2026-10-02T17:00:00Z","v":360,"vw":27.4225},{"c":27.72,"h":27.77,"l":27.525,"n":28,"o":27.77,"t":"2026-10-02T17:30:00Z","v":1191,"vw":27.7385},{"c":27.66,"h":27.77,"l":27.525,"n":38,"o":27.525,"t":"2026-10-02T17:45:00Z","v":1056,"vw":27.655625},{"c":27.6,"h":27.65,"l":27.6,"n":18,"o":27.65,"t":"2026-10-02T18:00:00Z","v":565,"vw":27.628},{"c":27.62,"h":27.68,"l":27.525,"n":33,"o":27.63,"t":"2026-10-02T18:15:00Z","v":910,"vw":27.6225},{"c":27.57,"h":27.63,"l":27.38,"n":75,"o":27.575,"t":"2026-10-02T18:30:00Z","v":2628,"vw":27.498296},{"c":27.68,"h":27.77,"l":27.575,"n":32,"o":27.63,"t":"2026-10-02T18:45:00Z","v":918,"vw":27.675},{"c":27.66,"h":27.745,"l":27.575,"n":50,"o":27.66,"t":"2026-10-02T19:00:00Z","v":1367,"vw":27.65},{"c":27.69,"h":27.82,"l":27.64,"n":76,"o":27.64,"t":"2026-10-02T19:15:00Z","v":6591,"vw":27.723517},{"c":27.8,"h":27.84,"l":27.7464,"n":76,"o":27.79,"t":"2026-10-02T19:30:00Z","v":1418,"vw":27.8033},{"c":27.73,"h":27.81,"l":27.59,"n":410,"o":27.81,"t":"2026-10-02T19:45:00Z","v":12237,"vw":27.690997},{"c":27.62,"h":27.62,"l":27.62,"n":12,"o":27.62,"t":"2026-10-02T20:00:00Z","v":6978,"vw":27.62},{"c":27.555,"h":27.83,"l":27.555,"n":21,"o":27.83,"t":"2026-10-05T13:30:00Z","v":272,"vw":27.6925},{"c":27.12,"h":27.235,"l":27.12,"n":11,"o":27.235,"t":"2026-10-05T13:45:00Z","v":1593,"vw":27.219083},{"c":27.27,"h":27.27,"l":27.27,"n":14,"o":27.27,"t":"2026-10-05T14:00:00Z","v":428,"vw":27.27},{"c":27.13,"h":27.35,"l":27.0723,"n":23,"o":27.35,"t":"2026-10-05T14:15:00Z","v":2198,"vw":27.139029},{"c":27.15,"h":27.15,"l":27.15,"n":8,"o":27.15,"t":"2026-10-05T14:45:00Z","v":295,"vw":27.15},{"c":27.055,"h":27.09,"l":27.055,"n":20,"o":27.09,"t":"2026-10-05T15:30:00Z","v":609,"vw":27.0725},{"c":26.785,"h":26.785,"l":26.785,"n":2,"o":26.785,"t":"2026-10-05T15:45:00Z","v":105,"vw":26.785},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-05T16:15:00Z","v":700,"vw":27.34},{"c":26.99,"h":27.07,"l":26.99,"n":26,"o":27.07,"t":"2026-10-05T17:15:00Z","v":1322,"vw":27.008571},{"c":26.76,"h":26.78,"l":26.72,"n":21,"o":26.78,"t":"2026-10-05T18:00:00Z","v":1583,"vw":26.766154},{"c":26.975,"h":26.975,"l":26.93,"n":20,"o":26.93,"t":"2026-10-05T19:00:00Z","v":450,"vw":26.948333},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-10-05T19:15:00Z","v":522,"vw":27.15},{"c":27.01,"h":27.015,"l":26.85,"n":18,"o":26.9,"t":"2026-10-05T19:30:00Z","v":1039,"vw":26.933913},{"c":26.89,"h":26.985,"l":26.82,"n":219,"o":26.83,"t":"2026-10-05T19:45:00Z","v":6076,"vw":26.881263},{"c":26.83,"h":26.83,"l":26.83,"n":16,"o":26.83,"t":"2026-10-05T20:00:00Z","v":5770,"vw":26.83},{"c":26.96,"h":26.96,"l":26.95,"n":15,"o":26.96,"t":"2026-10-06T13:30:00Z","v":843,"vw":26.958605},{"c":26.93,"h":26.93,"l":26.93,"n":8,"o":26.93,"t":"2026-10-06T14:00:00Z","v":215,"vw":26.93},{"c":27.0285,"h":27.0285,"l":27.0285,"n":2,"o":27.0285,"t":"2026-10-06T14:15:00Z","v":117,"vw":27.0285},{"c":26.91,"h":26.91,"l":26.88,"n":20,"o":26.88,"t":"2026-10-06T14:45:00Z","v":674,"vw":26.9},{"c":27.02,"h":27.02,"l":27,"n":25,"o":27,"t":"2026-10-06T15:15:00Z","v":831,"vw":27.009823},{"c":27.01,"h":27.01,"l":27.01,"n":7,"o":27.01,"t":"2026-10-06T16:15:00Z","v":522,"vw":27.01},{"c":26.9,"h":26.9,"l":26.9,"n":4,"o":26.9,"t":"2026-10-06T16:45:00Z","v":122,"vw":26.9},{"c":26.895,"h":26.895,"l":26.895,"n":9,"o":26.895,"t":"2026-10-06T17:00:00Z","v":138,"vw":26.895},{"c":26.89,"h":26.89,"l":26.89,"n":4,"o":26.89,"t":"2026-10-06T18:00:00Z","v":128,"vw":26.89},{"c":26.935,"h":26.935,"l":26.935,"n":6,"o":26.935,"t":"2026-10-06T18:30:00Z","v":624,"vw":26.935},{"c":26.83,"h":26.94,"l":26.83,"n":60,"o":26.94,"t":"2026-10-06T19:30:00Z","v":1576,"vw":26.878},{"c":26.73,"h":26.91,"l":26.73,"n":115,"o":26.91,"t":"2026-10-06T19:45:00Z","v":2486,"vw":26.766715},{"c":26.73,"h":26.73,"l":26.73,"n":8,"o":26.73,"t":"2026-10-06T20:00:00Z","v":3353,"vw":26.73},{"c":26.41,"h":26.41,"l":26.2079,"n":4,"o":26.2079,"t":"2026-10-07T15:30:00Z","v":245,"vw":26.323505},{"c":26.48,"h":26.48,"l":26.48,"n":10,"o":26.48,"t":"2026-10-07T16:15:00Z","v":494,"vw":26.48},{"c":26.42,"h":26.42,"l":26.42,"n":3,"o":26.42,"t":"2026-10-07T16:30:00Z","v":151,"vw":26.42},{"c":26.58,"h":26.58,"l":26.58,"n":15,"o":26.58,"t":"2026-10-07T17:00:00Z","v":378,"vw":26.58},{"c":26.68,"h":26.68,"l":26.52,"n":68,"o":26.6,"t":"2026-10-07T17:30:00Z","v":2654,"vw":26.594113},{"c":26.755,"h":26.85,"l":26.755,"n":12,"o":26.85,"t":"2026-10-07T17:45:00Z","v":524,"vw":26.8},{"c":26.83,"h":26.83,"l":26.64,"n":51,"o":26.71,"t":"2026-10-07T18:30:00Z","v":1733,"vw":26.722222},{"c":26.595,"h":26.76,"l":26.595,"n":20,"o":26.72,"t":"2026-10-07T19:00:00Z","v":1021,"vw":26.627938},{"c":26.68,"h":26.72,"l":26.68,"n":24,"o":26.72,"t":"2026-10-07T19:15:00Z","v":561,"vw":26.7},{"c":26.61,"h":26.635,"l":26.61,"n":27,"o":26.635,"t":"2026-10-07T19:30:00Z","v":854,"vw":26.614167},{"c":26.53,"h":26.87,"l":26.31,"n":435,"o":26.45,"t":"2026-10-07T19:45:00Z","v":7490,"vw":26.511737},{"c":26.47,"h":26.47,"l":26.47,"n":7,"o":26.47,"t":"2026-10-07T20:00:00Z","v":5802,"vw":26.47},{"c":26.2,"h":26.2,"l":26.13,"n":5,"o":26.13,"t":"2026-10-08T13:30:00Z","v":430,"vw":26.146393},{"c":26.195,"h":26.195,"l":26.195,"n":2,"o":26.195,"t":"2026-10-08T13:45:00Z","v":102,"vw":26.195},{"c":26.47,"h":26.47,"l":26.195,"n":3,"o":26.195,"t":"2026-10-08T14:00:00Z","v":450,"vw":26.301667},{"c":26.1,"h":26.1,"l":26.1,"n":24,"o":26.1,"t":"2026-10-08T15:15:00Z","v":1167,"vw":26.1},{"c":26.13,"h":26.13,"l":26.07,"n":8,"o":26.12,"t":"2026-10-08T15:30:00Z","v":403,"vw":26.106667},{"c":26.53,"h":26.53,"l":26.29,"n":12,"o":26.29,"t":"2026-10-08T16:15:00Z","v":493,"vw":26.37},{"c":26.58,"h":26.63,"l":26.46,"n":69,"o":26.52,"t":"2026-10-08T17:00:00Z","v":3046,"vw":26.556937},{"c":26.66,"h":26.66,"l":26.66,"n":5,"o":26.66,"t":"2026-10-08T17:15:00Z","v":135,"vw":26.66},{"c":26.54,"h":26.56,"l":26.52,"n":37,"o":26.52,"t":"2026-10-08T17:45:00Z","v":1248,"vw":26.541667},{"c":26.42,"h":26.42,"l":26.31,"n":35,"o":26.41,"t":"2026-10-08T18:15:00Z","v":969,"vw":26.356},{"c":26.38,"h":26.41,"l":26.255,"n":34,"o":26.255,"t":"2026-10-08T18:30:00Z","v":1240,"vw":26.365833},{"c":26.35,"h":26.35,"l":26.31,"n":49,"o":26.31,"t":"2026-10-08T19:00:00Z","v":1263,"vw":26.33},{"c":26.3,"h":26.3,"l":26.3,"n":11,"o":26.3,"t":"2026-10-08T19:45:00Z","v":333,"vw":26.3},{"c":26.46,"h":26.46,"l":26.46,"n":11,"o":26.46,"t":"2026-10-08T20:00:00Z","v":7456,"vw":26.46},{"c":26.46,"h":26.46,"l":26.46,"n":12,"o":26.46,"t":"2026-10-09T13:30:00Z","v":239,"vw":26.46},{"c":25.9045,"h":26.12,"l":25.9045,"n":33,"o":26.12,"t":"2026-10-09T17:00:00Z","v":746,"vw":26.020201},{"c":26.12,"h":26.17,"l":25.955,"n":90,"o":26,"t":"2026-10-09T18:15:00Z","v":5759,"vw":26.038596},{"c":25.97,"h":26.02,"l":25.97,"n":17,"o":26.02,"t":"2026-10-09T19:30:00Z","v":347,"vw":25.995},{"c":25.95,"h":26.17,"l":25.95,"n":108,"o":26.17,"t":"2026-10-09T19:45:00Z","v":3253,"vw":26.073594},{"c":25.99,"h":25.99,"l":25.99,"n":5,"o":25.99,"t":"2026-10-09T20:00:00Z","v":3576,"vw":25.99},{"c":26.19,"h":26.19,"l":25.92,"n":24,"o":25.99,"t":"2026-10-12T13:30:00Z","v":2258,"vw":26.039062},{"c":26.32,"h":26.32,"l":26.32,"n":2,"o":26.32,"t":"2026-10-12T15:00:00Z","v":144,"vw":26.32},{"c":26.27,"h":26.27,"l":26.27,"n":3,"o":26.27,"t":"2026-10-12T15:15:00Z","v":146,"vw":26.27},{"c":26.16,"h":26.27,"l":26.16,"n":19,"o":26.27,"t":"2026-10-12T15:45:00Z","v":680,"vw":26.232293},{"c":26.27,"h":26.27,"l":26.27,"n":3,"o":26.27,"t":"2026-10-12T16:00:00Z","v":108,"vw":26.27},{"c":26.43,"h":26.44,"l":26.43,"n":8,"o":26.44,"t":"2026-10-12T17:00:00Z","v":325,"vw":26.435},{"c":26.3067,"h":26.3067,"l":26.3067,"n":8,"o":26.3067,"t":"2026-10-12T17:15:00Z","v":146,"vw":26.3067},{"c":26.37,"h":26.37,"l":26.21,"n":22,"o":26.21,"t":"2026-10-12T17:45:00Z","v":726,"vw":26.302},{"c":26.47,"h":26.47,"l":26.365,"n":18,"o":26.365,"t":"2026-10-12T18:00:00Z","v":301,"vw":26.4175},{"c":26.41,"h":26.41,"l":26.41,"n":3,"o":26.41,"t":"2026-10-12T18:15:00Z","v":106,"vw":26.41},{"c":26.45,"h":26.45,"l":26.375,"n":25,"o":26.375,"t":"2026-10-12T18:30:00Z","v":1971,"vw":26.379438},{"c":26.45,"h":26.45,"l":26.42,"n":46,"o":26.45,"t":"2026-10-12T19:00:00Z","v":1247,"vw":26.437835},{"c":26.43,"h":26.43,"l":26.43,"n":8,"o":26.43,"t":"2026-10-12T19:15:00Z","v":245,"vw":26.43},{"c":26.385,"h":26.49,"l":26.385,"n":70,"o":26.42,"t":"2026-10-12T19:30:00Z","v":940,"vw":26.431667},{"c":26.22,"h":26.455,"l":26.22,"n":345,"o":26.345,"t":"2026-10-12T19:45:00Z","v":6610,"vw":26.324371},{"c":26.26,"h":26.26,"l":26.26,"n":6,"o":26.26,"t":"2026-10-12T20:00:00Z","v":7294,"vw":26.26},{"c":26.38,"h":26.38,"l":26.38,"n":6,"o":26.38,"t":"2026-10-13T13:30:00Z","v":232,"vw":26.38},{"c":25.955,"h":26.2,"l":25.955,"n":15,"o":26.2,"t":"2026-10-13T14:00:00Z","v":494,"vw":26.065815},{"c":26.225,"h":26.225,"l":26.22,"n":20,"o":26.22,"t":"2026-10-13T14:45:00Z","v":563,"vw":26.2225},{"c":26.16,"h":26.17,"l":26.11,"n":12,"o":26.115,"t":"2026-10-13T15:00:00Z","v":601,"vw":26.14014},{"c":26.205,"h":26.205,"l":26.205,"n":2,"o":26.205,"t":"2026-10-13T15:15:00Z","v":147,"vw":26.205},{"c":26.26,"h":26.26,"l":26.26,"n":5,"o":26.26,"t":"2026-10-13T15:30:00Z","v":128,"vw":26.26},{"c":26.21,"h":26.21,"l":26.2,"n":24,"o":26.2,"t":"2026-10-13T15:45:00Z","v":891,"vw":26.202188},{"c":26.075,"h":26.075,"l":26.075,"n":5,"o":26.075,"t":"2026-10-13T16:00:00Z","v":105,"vw":26.075},{"c":25.93,"h":25.97,"l":25.89,"n":40,"o":25.97,"t":"2026-10-13T16:30:00Z","v":1391,"vw":25.937143},{"c":26.02,"h":26.06,"l":26.01,"n":53,"o":26.03,"t":"2026-10-13T17:00:00Z","v":2073,"vw":26.028005},{"c":26.03,"h":26.03,"l":26.02,"n":10,"o":26.02,"t":"2026-10-13T17:30:00Z","v":272,"vw":26.025},{"c":26.08,"h":26.14,"l":26,"n":91,"o":26,"t":"2026-10-13T18:00:00Z","v":2053,"vw":26.082},{"c":26.08,"h":26.08,"l":26.08,"n":5,"o":26.08,"t":"2026-10-13T18:30:00Z","v":319,"vw":26.08},{"c":25.98,"h":25.98,"l":25.98,"n":3,"o":25.98,"t":"2026-10-13T19:00:00Z","v":103,"vw":25.98},{"c":26.06,"h":26.09,"l":26.06,"n":83,"o":26.08,"t":"2026-10-13T19:15:00Z","v":2040,"vw":26.080991},{"c":26.07,"h":26.12,"l":25.96,"n":46,"o":25.96,"t":"2026-10-13T19:30:00Z","v":1585,"vw":26.073937},{"c":26.115,"h":26.22,"l":26.005,"n":202,"o":26.07,"t":"2026-10-13T19:45:00Z","v":3331,"vw":26.100413},{"c":26.09,"h":26.09,"l":26.09,"n":10,"o":26.09,"t":"2026-10-13T20:00:00Z","v":7399,"vw":26.09},{"c":25.75,"h":25.79,"l":25.75,"n":22,"o":25.79,"t":"2026-10-14T13:30:00Z","v":1031,"vw":25.769344},{"c":25.75,"h":25.75,"l":25.75,"n":28,"o":25.75,"t":"2026-10-14T13:45:00Z","v":890,"vw":25.75},{"c":26.11,"h":26.11,"l":25.5825,"n":48,"o":25.5825,"t":"2026-10-14T14:30:00Z","v":2145,"vw":25.849088},{"c":26.07,"h":26.16,"l":25.86,"n":52,"o":26.16,"t":"2026-10-14T14:45:00Z","v":797,"vw":26.035},{"c":25.915,"h":25.915,"l":25.915,"n":10,"o":25.915,"t":"2026-10-14T15:00:00Z","v":257,"vw":25.915},{"c":25.95,"h":25.95,"l":25.95,"n":11,"o":25.95,"t":"2026-10-14T15:15:00Z","v":255,"vw":25.95},{"c":25.86,"h":25.94,"l":25.84,"n":33,"o":25.84,"t":"2026-10-14T15:30:00Z","v":1115,"vw":25.88},{"c":26,"h":26,"l":25.79,"n":34,"o":25.8797,"t":"2026-10-14T15:45:00Z","v":1130,"vw":25.896063},{"c":25.82,"h":25.99,"l":25.82,"n":61,"o":25.99,"t":"2026-10-14T16:15:00Z","v":1737,"vw":25.887073},{"c":25.77,"h":25.77,"l":25.77,"n":14,"o":25.77,"t":"2026-10-14T16:45:00Z","v":187,"vw":25.77},{"c":25.55,"h":25.68,"l":25.52,"n":49,"o":25.68,"t":"2026-10-14T17:00:00Z","v":1301,"vw":25.580096},{"c":25.694,"h":25.7,"l":25.63,"n":57,"o":25.69,"t":"2026-10-14T17:15:00Z","v":1522,"vw":25.681111},{"c":25.52,"h":25.635,"l":25.52,"n":69,"o":25.54,"t":"2026-10-14T17:45:00Z","v":2200,"vw":25.580424},{"c":25.615,"h":25.615,"l":25.58,"n":22,"o":25.58,"t":"2026-10-14T18:00:00Z","v":986,"vw":25.592915},{"c":25.82,"h":26.01,"l":25.605,"n":78,"o":25.605,"t":"2026-10-14T18:15:00Z","v":2972,"vw":25.862267},{"c":25.73,"h":25.73,"l":25.645,"n":63,"o":25.655,"t":"2026-10-14T18:30:00Z","v":1363,"vw":25.677715},{"c":25.575,"h":25.575,"l":25.575,"n":12,"o":25.575,"t":"2026-10-14T18:45:00Z","v":234,"vw":25.575},{"c":25.585,"h":25.585,"l":25.585,"n":11,"o":25.585,"t":"2026-10-14T19:00:00Z","v":136,"vw":25.585},{"c":25.5,"h":25.67,"l":25.5,"n":102,"o":25.67,"t":"2026-10-14T19:15:00Z","v":2553,"vw":25.56642},{"c":25.44,"h":25.65,"l":25.3,"n":118,"o":25.3,"t":"2026-10-14T19:30:00Z","v":4025,"vw":25.442599},{"c":25.35,"h":25.52,"l":25.26,"n":443,"o":25.421,"t":"2026-10-14T19:45:00Z","v":13584,"vw":25.354087},{"c":25.36,"h":25.36,"l":25.36,"n":8,"o":25.36,"t":"2026-10-14T20:00:00Z","v":7393,"vw":25.36},{"c":25.63,"h":25.63,"l":25.63,"n":16,"o":25.63,"t":"2026-10-15T13:30:00Z","v":1469,"vw":25.63},{"c":25.75,"h":25.75,"l":25.74,"n":52,"o":25.74,"t":"2026-10-15T13:45:00Z","v":609,"vw":25.746032},{"c":26.055,"h":26.225,"l":25.87,"n":52,"o":25.96,"t":"2026-10-15T14:00:00Z","v":4819,"vw":25.964241},{"c":26.01,"h":26.01,"l":25.73,"n":22,"o":25.91,"t":"2026-10-15T14:15:00Z","v":676,"vw":25.905781},{"c":26.05,"h":26.15,"l":25.89,"n":63,"o":26.01,"t":"2026-10-15T14:30:00Z","v":3646,"vw":26.07282},{"c":25.965,"h":25.965,"l":25.965,"n":9,"o":25.965,"t":"2026-10-15T15:00:00Z","v":300,"vw":25.965},{"c":25.85,"h":25.85,"l":25.85,"n":4,"o":25.85,"t":"2026-10-15T15:15:00Z","v":148,"vw":25.85},{"c":25.49,"h":25.69,"l":25.49,"n":22,"o":25.69,"t":"2026-10-15T15:45:00Z","v":2924,"vw":25.6728},{"c":25.86,"h":25.91,"l":25.83,"n":20,"o":25.91,"t":"2026-10-15T16:00:00Z","v":812,"vw":25.866667},{"c":25.84,"h":25.93,"l":25.84,"n":129,"o":25.89,"t":"2026-10-15T16:15:00Z","v":4618,"vw":25.893711},{"c":25.94,"h":25.94,"l":25.92,"n":31,"o":25.92,"t":"2026-10-15T16:30:00Z","v":862,"vw":25.9275},{"c":25.78,"h":25.8,"l":25.78,"n":9,"o":25.8,"t":"2026-10-15T17:00:00Z","v":1136,"vw":25.79818},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-15T17:15:00Z","v":192,"vw":25.72},{"c":25.89,"h":25.89,"l":25.75,"n":14,"o":25.75,"t":"2026-10-15T17:30:00Z","v":469,"vw":25.806487},{"c":25.795,"h":25.795,"l":25.795,"n":3,"o":25.795,"t":"2026-10-15T17:45:00Z","v":111,"vw":25.795},{"c":25.75,"h":25.89,"l":25.68,"n":62,"o":25.89,"t":"2026-10-15T18:00:00Z","v":2025,"vw":25.749},{"c":25.79,"h":25.79,"l":25.79,"n":14,"o":25.79,"t":"2026-10-15T18:30:00Z","v":313,"vw":25.79},{"c":26.05,"h":26.05,"l":26.05,"n":2,"o":26.05,"t":"2026-10-15T18:45:00Z","v":116,"vw":26.05},{"c":25.915,"h":26.01,"l":25.655,"n":226,"o":25.73,"t":"2026-10-15T19:45:00Z","v":5315,"vw":25.811539},{"c":25.94,"h":25.94,"l":25.94,"n":19,"o":25.94,"t":"2026-10-15T20:00:00Z","v":6982,"vw":25.94},{"c":26.55,"h":26.55,"l":25.94,"n":75,"o":26.03,"t":"2026-10-16T13:30:00Z","v":5842,"vw":26.103855},{"c":26.47,"h":26.55,"l":26.47,"n":12,"o":26.55,"t":"2026-10-16T13:45:00Z","v":717,"vw":26.528261},{"c":26.2028,"h":26.2028,"l":26.2028,"n":5,"o":26.2028,"t":"2026-10-16T14:00:00Z","v":689,"vw":26.2028},{"c":26.52,"h":26.52,"l":26.33,"n":23,"o":26.33,"t":"2026-10-16T15:00:00Z","v":1189,"vw":26.405},{"c":26.515,"h":26.59,"l":26.44,"n":33,"o":26.495,"t":"2026-10-16T15:45:00Z","v":1990,"vw":26.526877},{"c":26.15,"h":26.15,"l":26.1,"n":33,"o":26.1,"t":"2026-10-16T16:45:00Z","v":888,"vw":26.122444},{"c":26.04,"h":26.04,"l":26.04,"n":4,"o":26.04,"t":"2026-10-16T17:15:00Z","v":110,"vw":26.04},{"c":25.92,"h":26.19,"l":25.92,"n":18,"o":26.19,"t":"2026-10-16T18:00:00Z","v":764,"vw":26.104928},{"c":25.92,"h":26.03,"l":25.8814,"n":22,"o":25.91,"t":"2026-10-16T18:15:00Z","v":1525,"vw":25.917685},{"c":25.94,"h":26.009,"l":25.94,"n":25,"o":25.98,"t":"2026-10-16T18:30:00Z","v":1534,"vw":25.984846},{"c":25.79,"h":25.89,"l":25.775,"n":23,"o":25.89,"t":"2026-10-16T19:00:00Z","v":413,"vw":25.818333},{"c":25.97,"h":25.97,"l":25.92,"n":39,"o":25.92,"t":"2026-10-16T19:15:00Z","v":628,"vw":25.9475},{"c":25.85,"h":25.85,"l":25.85,"n":20,"o":25.85,"t":"2026-10-16T19:30:00Z","v":394,"vw":25.85},{"c":25.67,"h":25.71,"l":25.67,"n":98,"o":25.71,"t":"2026-10-16T19:45:00Z","v":1633,"vw":25.69},{"c":25.66,"h":25.66,"l":25.66,"n":10,"o":25.66,"t":"2026-10-16T20:00:00Z","v":6165,"vw":25.66},{"c":25.65,"h":25.65,"l":25.55,"n":9,"o":25.55,"t":"2026-10-19T13:30:00Z","v":828,"vw":25.562788},{"c":26.095,"h":26.095,"l":25.77,"n":8,"o":25.938,"t":"2026-10-19T13:45:00Z","v":1175,"vw":26.022243},{"c":26.115,"h":26.115,"l":26.115,"n":11,"o":26.115,"t":"2026-10-19T14:00:00Z","v":255,"vw":26.115},{"c":25.79,"h":25.82,"l":25.79,"n":20,"o":25.82,"t":"2026-10-19T14:15:00Z","v":401,"vw":25.8075},{"c":25.83,"h":25.92,"l":25.79,"n":52,"o":25.83,"t":"2026-10-19T14:30:00Z","v":1715,"vw":25.845242},{"c":25.81,"h":25.81,"l":25.69,"n":52,"o":25.7,"t":"2026-10-19T15:15:00Z","v":3358,"vw":25.764356},{"c":25.7,"h":25.74,"l":25.7,"n":11,"o":25.74,"t":"2026-10-19T15:30:00Z","v":400,"vw":25.72},{"c":25.74,"h":25.82,"l":25.74,"n":5,"o":25.82,"t":"2026-10-19T15:45:00Z","v":725,"vw":25.751429},{"c":25.73,"h":25.73,"l":25.7,"n":18,"o":25.73,"t":"2026-10-19T16:15:00Z","v":680,"vw":25.7225},{"c":25.81,"h":25.81,"l":25.81,"n":13,"o":25.81,"t":"2026-10-19T16:45:00Z","v":693,"vw":25.81},{"c":25.58,"h":25.7,"l":25.58,"n":16,"o":25.7,"t":"2026-10-19T17:00:00Z","v":533,"vw":25.660296},{"c":25.7,"h":25.72,"l":25.7,"n":8,"o":25.72,"t":"2026-10-19T17:15:00Z","v":352,"vw":25.71},{"c":25.67,"h":25.825,"l":25.67,"n":59,"o":25.75,"t":"2026-10-19T18:15:00Z","v":1138,"vw":25.748333},{"c":25.7,"h":25.74,"l":25.68,"n":71,"o":25.68,"t":"2026-10-19T18:30:00Z","v":1912,"vw":25.697547},{"c":25.71,"h":25.71,"l":25.7,"n":18,"o":25.7,"t":"2026-10-19T18:45:00Z","v":473,"vw":25.705},{"c":25.665,"h":25.74,"l":25.665,"n":33,"o":25.72,"t":"2026-10-19T19:15:00Z","v":895,"vw":25.699814},{"c":25.69,"h":25.785,"l":25.62,"n":92,"o":25.62,"t":"2026-10-19T19:30:00Z","v":3390,"vw":25.660604},{"c":25.74,"h":25.74,"l":25.575,"n":242,"o":25.68,"t":"2026-10-19T19:45:00Z","v":7037,"vw":25.643239},{"c":25.57,"h":25.57,"l":25.57,"n":5,"o":25.57,"t":"2026-10-19T20:00:00Z","v":5194,"vw":25.57},{"c":26.03,"h":26.07,"l":25.57,"n":32,"o":25.68,"t":"2026-10-20T13:30:00Z","v":970,"vw":25.856895},{"c":26.245,"h":26.245,"l":26.245,"n":1,"o":26.245,"t":"2026-10-20T13:45:00Z","v":100,"vw":26.245},{"c":26.335,"h":26.335,"l":26.335,"n":3,"o":26.335,"t":"2026-10-20T14:00:00Z","v":1115,"vw":26.335},{"c":26.58,"h":26.58,"l":26.11,"n":55,"o":26.395,"t":"2026-10-20T14:15:00Z","v":4022,"vw":26.394069},{"c":26.36,"h":26.36,"l":26.36,"n":6,"o":26.36,"t":"2026-10-20T14:30:00Z","v":164,"vw":26.36},{"c":26.25,"h":26.27,"l":26.25,"n":10,"o":26.27,"t":"2026-10-20T14:45:00Z","v":388,"vw":26.26},{"c":26.15,"h":26.15,"l":26.15,"n":5,"o":26.15,"t":"2026-10-20T15:15:00Z","v":503,"vw":26.15},{"c":26.08,"h":26.225,"l":26.08,"n":12,"o":26.225,"t":"2026-10-20T16:00:00Z","v":2038,"vw":26.132346},{"c":26.09,"h":26.09,"l":26.09,"n":3,"o":26.09,"t":"2026-10-20T16:45:00Z","v":179,"vw":26.09},{"c":26.05,"h":26.05,"l":25.96,"n":45,"o":25.96,"t":"2026-10-20T17:30:00Z","v":1803,"vw":25.999396},{"c":25.79,"h":25.82,"l":25.79,"n":26,"o":25.82,"t":"2026-10-20T18:30:00Z","v":727,"vw":25.805577},{"c":25.8,"h":25.98,"l":25.8,"n":49,"o":25.805,"t":"2026-10-20T18:45:00Z","v":1667,"vw":25.89892},{"c":26.005,"h":26.19,"l":26,"n":94,"o":26.04,"t":"2026-10-20T19:30:00Z","v":4538,"vw":26.077927},{"c":25.89,"h":26.09,"l":25.81,"n":211,"o":25.98,"t":"2026-10-20T19:45:00Z","v":8392,"vw":25.863718},{"c":25.99,"h":25.99,"l":25.99,"n":16,"o":25.99,"t":"2026-10-20T20:00:00Z","v":4715,"vw":25.99},{"c":26.06,"h":26.06,"l":26.06,"n":4,"o":26.06,"t":"2026-10-21T13:30:00Z","v":189,"vw":26.06},{"c":25.82,"h":25.82,"l":25.82,"n":28,"o":25.82,"t":"2026-10-21T15:45:00Z","v":684,"vw":25.82},{"c":25.69,"h":25.745,"l":25.6301,"n":33,"o":25.6301,"t":"2026-10-21T16:00:00Z","v":1186,"vw":25.684146},{"c":25.7,"h":25.7,"l":25.7,"n":12,"o":25.7,"t":"2026-10-21T16:15:00Z","v":390,"vw":25.7},{"c":25.79,"h":25.79,"l":25.79,"n":15,"o":25.79,"t":"2026-10-21T16:30:00Z","v":372,"vw":25.79},{"c":25.84,"h":25.84,"l":25.81,"n":19,"o":25.81,"t":"2026-10-21T17:00:00Z","v":618,"vw":25.82227},{"c":25.78,"h":25.79,"l":25.78,"n":8,"o":25.79,"t":"2026-10-21T17:15:00Z","v":299,"vw":25.785},{"c":25.715,"h":25.715,"l":25.715,"n":3,"o":25.715,"t":"2026-10-21T17:30:00Z","v":111,"vw":25.715},{"c":25.785,"h":25.785,"l":25.72,"n":22,"o":25.72,"t":"2026-10-21T18:00:00Z","v":434,"vw":25.7525},{"c":25.92,"h":25.92,"l":25.81,"n":38,"o":25.84,"t":"2026-10-21T18:15:00Z","v":1367,"vw":25.87},{"c":26,"h":26,"l":25.93,"n":17,"o":25.93,"t":"2026-10-21T18:30:00Z","v":773,"vw":25.99},{"c":26.01,"h":26.145,"l":25.99,"n":121,"o":25.99,"t":"2026-10-21T18:45:00Z","v":4538,"vw":26.055966},{"c":26.06,"h":26.06,"l":25.99,"n":59,"o":26,"t":"2026-10-21T19:00:00Z","v":1143,"vw":26.027581},{"c":26.1,"h":26.13,"l":26.06,"n":11,"o":26.06,"t":"2026-10-21T19:15:00Z","v":1537,"vw":26.072364},{"c":26.07,"h":26.0953,"l":26.055,"n":16,"o":26.0953,"t":"2026-10-21T19:30:00Z","v":3173,"vw":26.069835},{"c":25.75,"h":25.99,"l":25.75,"n":190,"o":25.96,"t":"2026-10-21T19:45:00Z","v":5447,"vw":25.899552},{"c":25.89,"h":25.89,"l":25.89,"n":3,"o":25.89,"t":"2026-10-21T20:00:00Z","v":3477,"vw":25.89},{"c":26.245,"h":26.245,"l":25.805,"n":39,"o":26.19,"t":"2026-10-22T14:00:00Z","v":1889,"vw":26.143},{"c":26.48,"h":26.48,"l":26.48,"n":3,"o":26.48,"t":"2026-10-22T14:15:00Z","v":102,"vw":26.48},{"c":26.265,"h":26.265,"l":26.265,"n":5,"o":26.265,"t":"2026-10-22T14:30:00Z","v":158,"vw":26.265},{"c":26.2753,"h":26.2753,"l":26.2753,"n":4,"o":26.2753,"t":"2026-10-22T14:45:00Z","v":2237,"vw":26.2753},{"c":26.12,"h":26.2,"l":26.12,"n":22,"o":26.2,"t":"2026-10-22T15:00:00Z","v":606,"vw":26.16},{"c":26.07,"h":26.395,"l":26.07,"n":26,"o":26.19,"t":"2026-10-22T15:15:00Z","v":1141,"vw":26.167796},{"c":26.17,"h":26.2,"l":26.07,"n":25,"o":26.07,"t":"2026-10-22T15:30:00Z","v":2603,"vw":26.193399},{"c":26.38,"h":26.38,"l":26.38,"n":5,"o":26.38,"t":"2026-10-22T15:45:00Z","v":104,"vw":26.38},{"c":26.18,"h":26.385,"l":26.18,"n":11,"o":26.385,"t":"2026-10-22T16:00:00Z","v":307,"vw":26.2825},{"c":26.34,"h":26.34,"l":26.18,"n":9,"o":26.18,"t":"2026-10-22T16:15:00Z","v":293,"vw":26.26},{"c":26.42,"h":26.49,"l":26.25,"n":12,"o":26.25,"t":"2026-10-22T16:30:00Z","v":1524,"vw":26.408929},{"c":26.51,"h":26.51,"l":26.38,"n":35,"o":26.43,"t":"2026-10-22T16:45:00Z","v":1573,"vw":26.450914},{"c":26.53,"h":26.53,"l":26.53,"n":5,"o":26.53,"t":"2026-10-22T17:00:00Z","v":164,"vw":26.53},{"c":26.565,"h":26.64,"l":26.56,"n":15,"o":26.64,"t":"2026-10-22T17:15:00Z","v":441,"vw":26.588333},{"c":26.615,"h":26.625,"l":26.585,"n":18,"o":26.6,"t":"2026-10-22T17:30:00Z","v":907,"vw":26.60625},{"c":26.78,"h":26.78,"l":26.59,"n":52,"o":26.61,"t":"2026-10-22T17:45:00Z","v":2342,"vw":26.626027},{"c":26.735,"h":26.74,"l":26.61,"n":44,"o":26.71,"t":"2026-10-22T18:00:00Z","v":2774,"vw":26.668643},{"c":26.66,"h":26.77,"l":26.66,"n":37,"o":26.66,"t":"2026-10-22T18:15:00Z","v":1075,"vw":26.697987},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-22T18:30:00Z","v":100,"vw":26.67},{"c":26.655,"h":26.695,"l":26.655,"n":8,"o":26.69,"t":"2026-10-22T18:45:00Z","v":955,"vw":26.671111},{"c":26.86,"h":26.86,"l":26.63,"n":19,"o":26.73,"t":"2026-10-22T19:00:00Z","v":567,"vw":26.74},{"c":26.715,"h":26.715,"l":26.59,"n":59,"o":26.62,"t":"2026-10-22T19:15:00Z","v":880,"vw":26.63616},{"c":26.725,"h":26.725,"l":26.56,"n":18,"o":26.65,"t":"2026-10-22T19:30:00Z","v":365,"vw":26.645},{"c":26.76,"h":26.76,"l":26.56,"n":221,"o":26.63,"t":"2026-10-22T19:45:00Z","v":3268,"vw":26.695115},{"c":26.79,"h":26.79,"l":26.79,"n":7,"o":26.79,"t":"2026-10-22T20:00:00Z","v":5321,"vw":26.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.618686251450373,"strike":34.02919441221393,"iv":0.8473623145683955,"gamma":0.04542444031052232,"theta":-0.030940597597961653,"vega":0.020624629373950203,"rho":0.003600508785597275,"breakevenPct":29.331394787847366},{"delta":0.25,"premium":0.7139381264743462,"strike":31.912486078347865,"iv":0.7325510530236969,"gamma":0.06018657501476358,"theta":-0.030162232641648006,"vega":0.023324389257536746,"rho":0.00454080944914872,"breakevenPct":21.785831298328524},{"delta":0.3,"premium":0.8222888234953033,"strike":29.94134520132815,"iv":0.628007268732643,"gamma":0.07363442764965754,"theta":-0.029433638425014258,"vega":0.025760580313625082,"rho":0.005473388426911144,"breakevenPct":14.832527154996097},{"delta":0.35,"premium":1.0533064387148772,"strike":29.33340410864506,"iv":0.6196156264180953,"gamma":0.07477438487780007,"theta":-0.029171133697527267,"vega":0.025728520727795225,"rho":0.00633365590984942,"breakevenPct":13.425571285404773},{"delta":0.4,"premium":1.2843240539344514,"strike":28.72546301596197,"iv":0.6112239841035477,"gamma":0.07591434210594258,"theta":-0.028908628970040276,"vega":0.025696461141965367,"rho":0.007193923392787697,"breakevenPct":12.01861541581345},{"delta":0.45,"premium":1.5153416691540251,"strike":28.117521923278883,"iv":0.6028323417890001,"gamma":0.07705429933408511,"theta":-0.02864612424255329,"vega":0.02566440155613551,"rho":0.008054190875725974,"breakevenPct":10.611659546222125},{"delta":0.5,"premium":1.7463592843735989,"strike":27.509580830595795,"iv":0.5944406994744525,"gamma":0.07819425656222764,"theta":-0.028383619515066297,"vega":0.02563234197030565,"rho":0.00891445835866425,"breakevenPct":9.204703676630803},{"delta":0.55,"premium":1.977376899593173,"strike":26.901639737912703,"iv":0.5860490571599049,"gamma":0.07933421379037017,"theta":-0.028121114787579306,"vega":0.025600282384475793,"rho":0.009774725841602529,"breakevenPct":7.797747807039478},{"delta":0.6,"premium":2.2083945148127464,"strike":26.293698645229615,"iv":0.5776574148453573,"gamma":0.0804741710185127,"theta":-0.027858610060092315,"vega":0.025568222798645936,"rho":0.010634993324540803,"breakevenPct":6.3907919374481565},{"delta":0.65,"premium":2.439412130032321,"strike":25.685757552546526,"iv":0.5692657725308097,"gamma":0.08161412824665523,"theta":-0.027596105332605328,"vega":0.025536163212816078,"rho":0.01149526080747908,"breakevenPct":4.983836067856833},{"delta":0.7,"premium":2.6704297452518944,"strike":25.077816459863435,"iv":0.5608741302162621,"gamma":0.08275408547479776,"theta":-0.027333600605118337,"vega":0.02550410362698622,"rho":0.012355528290417354,"breakevenPct":3.5768801982655116},{"delta":0.75,"premium":3.2966622162883845,"strike":24.272363150867825,"iv":0.5888181575433912,"gamma":0.07224739652870495,"theta":-0.025699198931909212,"vega":0.022967823765020025,"rho":0.012925729095281425,"breakevenPct":2.907896107339338},{"delta":0.8,"premium":3.9809078771695603,"strike":23.43791722296395,"iv":0.6220958611481976,"gamma":0.06003110814419224,"theta":-0.023863417890520693,"vega":0.020063951935914547,"rho":0.013453351305198822,"breakevenPct":2.347238149061261},{"delta":0.85,"premium":4.665153538050735,"strike":22.60347129506008,"iv":0.655373564753004,"gamma":0.04781481975967957,"theta":-0.022027636849132178,"vega":0.017160080106809077,"rho":0.013980973515116216,"breakevenPct":1.7865801907831849},{"delta":0.9,"premium":6.703903345724908,"strike":20.46468401486989,"iv":0.8342115241635688,"gamma":0.02895910780669145,"theta":-0.020904460966542752,"vega":0.012892193308550185,"rho":0.013471443588488258,"breakevenPct":1.4131667062142412}],"put":[{"delta":0.1,"premium":2.45,"strike":12.003725678336867,"iv":3.9745409568964867,"gamma":0.005983239003127043,"theta":-0.090424313242044,"vega":0.0130771811293179,"rho":-0.004003655413758699,"breakevenPct":64.33846331341222},{"delta":0.15,"premium":2.45,"strike":16.165738411772047,"iv":2.8363477376649633,"gamma":0.01118284453112121,"theta":-0.0854095769982936,"vega":0.01735909296898847,"rho":-0.0050566700711906325,"breakevenPct":48.802768153146516},{"delta":0.2,"premium":2.45,"strike":19.388781348249736,"iv":2.1547048455420765,"gamma":0.01761112092702792,"theta":-0.07786596886026109,"vega":0.020854202304949124,"rho":-0.006112244893261865,"breakevenPct":36.77199944662285},{"delta":0.25,"premium":2.0157700895717583,"strike":22.17114955214121,"iv":1.4637034454986861,"gamma":0.029676840574859666,"theta":-0.05978188614325222,"vega":0.0236930378236816,"rho":-0.006840867067175666,"breakevenPct":24.76528756039772},{"delta":0.3,"premium":1.7078022594943587,"strike":23.924692591209656,"iv":1.0604565242628752,"gamma":0.04748160625145122,"theta":-0.0465245395428796,"vega":0.025718372934083036,"rho":-0.0076788903128042745,"breakevenPct":17.07021152775178},{"delta":0.35,"premium":1.681706336442586,"strike":25.270183338694114,"iv":0.8212864586683821,"gamma":0.059770247668060474,"theta":-0.038394596333226116,"vega":0.027032422000643295,"rho":-0.0087233822652553,"breakevenPct":11.95044045445491},{"delta":0.4,"premium":2.1480942425217115,"strike":26.074300418140883,"iv":0.8215437761338051,"gamma":0.05997931810871663,"theta":-0.03837851399163718,"vega":0.027128916050176907,"rho":-0.01012337355174086,"breakevenPct":10.689786578502531},{"delta":0.45,"premium":2.6144821486008363,"strike":26.878417497587648,"iv":0.821801093599228,"gamma":0.06018838854937279,"theta":-0.03836243165004825,"vega":0.027225410099710516,"rho":-0.011523364838226417,"breakevenPct":9.429132702550152},{"delta":0.5,"premium":3.080870054679961,"strike":27.682534577034417,"iv":0.822058411064651,"gamma":0.06039745899002895,"theta":-0.03834634930845931,"vega":0.02732190414924413,"rho":-0.012923356124711976,"breakevenPct":8.168478826597775},{"delta":0.55,"premium":3.5472579607590866,"strike":28.486651656481186,"iv":0.822315728530074,"gamma":0.060606529430685105,"theta":-0.03833026696687038,"vega":0.02741839819877774,"rho":-0.014323347411197535,"breakevenPct":6.907824950645397},{"delta":0.6,"premium":4.013645866838211,"strike":29.29076873592795,"iv":0.822573045995497,"gamma":0.06081559987134127,"theta":-0.03831418462528144,"vega":0.027514892248311353,"rho":-0.015723338697683092,"breakevenPct":5.647171074693021},{"delta":0.65,"premium":4.552233987603306,"strike":30.152376033057852,"iv":0.8240525309917355,"gamma":0.060308212809917355,"theta":-0.0378885847107438,"vega":0.02731353305785124,"rho":-0.01717862276985469,"breakevenPct":4.4414257355186795},{"delta":0.7,"premium":5.63048811983471,"strike":31.443698347107436,"iv":0.8346672004132231,"gamma":0.054445609504132235,"theta":-0.034402014462809924,"vega":0.02488584710743802,"rho":-0.01904719698588297,"breakevenPct":3.64609844243103},{"delta":0.75,"premium":6.7087422520661155,"strike":32.73502066115702,"iv":0.8452818698347108,"gamma":0.04858300619834711,"theta":-0.030915444214876034,"vega":0.022458161157024793,"rho":-0.020915771201911255,"breakevenPct":2.8507711493433785},{"delta":0.8,"premium":7.786996384297521,"strike":34.02634297520661,"iv":0.8558965392561984,"gamma":0.04272040289256198,"theta":-0.027428873966942144,"vega":0.020030475206611567,"rho":-0.022784345417939535,"breakevenPct":2.055443856255727},{"delta":0.85,"premium":11.975815217391304,"strike":38.34239130434783,"iv":1.0700586956521738,"gamma":0.030144565217391308,"theta":-0.029145108695652174,"vega":0.01726413043478261,"rho":-0.027063528703409438,"breakevenPct":1.5805297239398168}]},"raw":{"call":[{"delta":0.2,"premium":0.618686251450373,"strike":34.02919441221393,"iv":0.8473623145683955,"gamma":0.04542444031052232,"theta":-0.030940597597961653,"vega":0.020624629373950203,"rho":0.003600508785597275,"breakevenPct":29.331394787847366},{"delta":0.25,"premium":0.7139381264743462,"strike":31.912486078347865,"iv":0.7325510530236969,"gamma":0.06018657501476358,"theta":-0.030162232641648006,"vega":0.023324389257536746,"rho":0.00454080944914872,"breakevenPct":21.785831298328524},{"delta":0.3,"premium":0.8222888234953033,"strike":29.94134520132815,"iv":0.628007268732643,"gamma":0.07363442764965754,"theta":-0.029433638425014258,"vega":0.025760580313625082,"rho":0.005473388426911144,"breakevenPct":14.832527154996097},{"delta":0.35,"premium":1.0533064387148772,"strike":29.33340410864506,"iv":0.6196156264180953,"gamma":0.07477438487780007,"theta":-0.029171133697527267,"vega":0.025728520727795225,"rho":0.00633365590984942,"breakevenPct":13.425571285404773},{"delta":0.4,"premium":1.2843240539344514,"strike":28.72546301596197,"iv":0.6112239841035477,"gamma":0.07591434210594258,"theta":-0.028908628970040276,"vega":0.025696461141965367,"rho":0.007193923392787697,"breakevenPct":12.01861541581345},{"delta":0.45,"premium":1.5153416691540251,"strike":28.117521923278883,"iv":0.6028323417890001,"gamma":0.07705429933408511,"theta":-0.02864612424255329,"vega":0.02566440155613551,"rho":0.008054190875725974,"breakevenPct":10.611659546222125},{"delta":0.5,"premium":1.7463592843735989,"strike":27.509580830595795,"iv":0.5944406994744525,"gamma":0.07819425656222764,"theta":-0.028383619515066297,"vega":0.02563234197030565,"rho":0.00891445835866425,"breakevenPct":9.204703676630803},{"delta":0.55,"premium":1.977376899593173,"strike":26.901639737912703,"iv":0.5860490571599049,"gamma":0.07933421379037017,"theta":-0.028121114787579306,"vega":0.025600282384475793,"rho":0.009774725841602529,"breakevenPct":7.797747807039478},{"delta":0.6,"premium":2.2083945148127464,"strike":26.293698645229615,"iv":0.5776574148453573,"gamma":0.0804741710185127,"theta":-0.027858610060092315,"vega":0.025568222798645936,"rho":0.010634993324540803,"breakevenPct":6.3907919374481565},{"delta":0.65,"premium":2.439412130032321,"strike":25.685757552546526,"iv":0.5692657725308097,"gamma":0.08161412824665523,"theta":-0.027596105332605328,"vega":0.025536163212816078,"rho":0.01149526080747908,"breakevenPct":4.983836067856833},{"delta":0.7,"premium":2.6704297452518944,"strike":25.077816459863435,"iv":0.5608741302162621,"gamma":0.08275408547479776,"theta":-0.027333600605118337,"vega":0.02550410362698622,"rho":0.012355528290417354,"breakevenPct":3.5768801982655116},{"delta":0.75,"premium":3.2966622162883845,"strike":24.272363150867825,"iv":0.5888181575433912,"gamma":0.07224739652870495,"theta":-0.025699198931909212,"vega":0.022967823765020025,"rho":0.012925729095281425,"breakevenPct":2.907896107339338},{"delta":0.8,"premium":3.9809078771695603,"strike":23.43791722296395,"iv":0.6220958611481976,"gamma":0.06003110814419224,"theta":-0.023863417890520693,"vega":0.020063951935914547,"rho":0.013453351305198822,"breakevenPct":2.347238149061261},{"delta":0.85,"premium":4.665153538050735,"strike":22.60347129506008,"iv":0.655373564753004,"gamma":0.04781481975967957,"theta":-0.022027636849132178,"vega":0.017160080106809077,"rho":0.013980973515116216,"breakevenPct":1.7865801907831849},{"delta":0.9,"premium":6.703903345724908,"strike":20.46468401486989,"iv":0.8342115241635688,"gamma":0.02895910780669145,"theta":-0.020904460966542752,"vega":0.012892193308550185,"rho":0.013471443588488258,"breakevenPct":1.4131667062142412}],"put":[{"delta":0.1,"premium":2.45,"strike":12.003725678336867,"iv":3.9745409568964867,"gamma":0.005983239003127043,"theta":-0.090424313242044,"vega":0.0130771811293179,"rho":-0.004003655413758699,"breakevenPct":64.33846331341222},{"delta":0.15,"premium":2.45,"strike":16.165738411772047,"iv":2.8363477376649633,"gamma":0.01118284453112121,"theta":-0.0854095769982936,"vega":0.01735909296898847,"rho":-0.0050566700711906325,"breakevenPct":48.802768153146516},{"delta":0.2,"premium":2.45,"strike":19.388781348249736,"iv":2.1547048455420765,"gamma":0.01761112092702792,"theta":-0.07786596886026109,"vega":0.020854202304949124,"rho":-0.006112244893261865,"breakevenPct":36.77199944662285},{"delta":0.25,"premium":2.0157700895717583,"strike":22.17114955214121,"iv":1.4637034454986861,"gamma":0.029676840574859666,"theta":-0.05978188614325222,"vega":0.0236930378236816,"rho":-0.006840867067175666,"breakevenPct":24.76528756039772},{"delta":0.3,"premium":1.7078022594943587,"strike":23.924692591209656,"iv":1.0604565242628752,"gamma":0.04748160625145122,"theta":-0.0465245395428796,"vega":0.025718372934083036,"rho":-0.0076788903128042745,"breakevenPct":17.07021152775178},{"delta":0.35,"premium":1.681706336442586,"strike":25.270183338694114,"iv":0.8212864586683821,"gamma":0.059770247668060474,"theta":-0.038394596333226116,"vega":0.027032422000643295,"rho":-0.0087233822652553,"breakevenPct":11.95044045445491},{"delta":0.4,"premium":2.1480942425217115,"strike":26.074300418140883,"iv":0.8215437761338051,"gamma":0.05997931810871663,"theta":-0.03837851399163718,"vega":0.027128916050176907,"rho":-0.01012337355174086,"breakevenPct":10.689786578502531},{"delta":0.45,"premium":2.6144821486008363,"strike":26.878417497587648,"iv":0.821801093599228,"gamma":0.06018838854937279,"theta":-0.03836243165004825,"vega":0.027225410099710516,"rho":-0.011523364838226417,"breakevenPct":9.429132702550152},{"delta":0.5,"premium":3.080870054679961,"strike":27.682534577034417,"iv":0.822058411064651,"gamma":0.06039745899002895,"theta":-0.03834634930845931,"vega":0.02732190414924413,"rho":-0.012923356124711976,"breakevenPct":8.168478826597775},{"delta":0.55,"premium":3.5472579607590866,"strike":28.486651656481186,"iv":0.822315728530074,"gamma":0.060606529430685105,"theta":-0.03833026696687038,"vega":0.02741839819877774,"rho":-0.014323347411197535,"breakevenPct":6.907824950645397},{"delta":0.6,"premium":4.013645866838211,"strike":29.29076873592795,"iv":0.822573045995497,"gamma":0.06081559987134127,"theta":-0.03831418462528144,"vega":0.027514892248311353,"rho":-0.015723338697683092,"breakevenPct":5.647171074693021},{"delta":0.65,"premium":4.552233987603306,"strike":30.152376033057852,"iv":0.8240525309917355,"gamma":0.060308212809917355,"theta":-0.0378885847107438,"vega":0.02731353305785124,"rho":-0.01717862276985469,"breakevenPct":4.4414257355186795},{"delta":0.7,"premium":5.63048811983471,"strike":31.443698347107436,"iv":0.8346672004132231,"gamma":0.054445609504132235,"theta":-0.034402014462809924,"vega":0.02488584710743802,"rho":-0.01904719698588297,"breakevenPct":3.64609844243103},{"delta":0.75,"premium":6.7087422520661155,"strike":32.73502066115702,"iv":0.8452818698347108,"gamma":0.04858300619834711,"theta":-0.030915444214876034,"vega":0.022458161157024793,"rho":-0.020915771201911255,"breakevenPct":2.8507711493433785},{"delta":0.8,"premium":7.786996384297521,"strike":34.02634297520661,"iv":0.8558965392561984,"gamma":0.04272040289256198,"theta":-0.027428873966942144,"vega":0.020030475206611567,"rho":-0.022784345417939535,"breakevenPct":2.055443856255727},{"delta":0.85,"premium":11.975815217391304,"strike":38.34239130434783,"iv":1.0700586956521738,"gamma":0.030144565217391308,"theta":-0.029145108695652174,"vega":0.01726413043478261,"rho":-0.027063528703409438,"breakevenPct":1.5805297239398168}]}},"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"}}