{"symbol":"KHYB","url":"https://intraalpha.com/companies/KHYB","capturedAt":"2026-10-23T03:17:59.353Z","state":"partial","quote":{"symbol":"KHYB","last_price":23.48,"prev_close":23.525,"regular_close":23.48,"change":-0.045,"change_pct":-0.1913,"regular_change":-0.045,"regular_change_pct":-0.1913,"extended_change":0,"extended_change_pct":0,"bid":15.43,"ask":23.55,"bid_size":100,"ask_size":100,"volume":18869,"vwap":23.501649,"open":23.53,"high":23.5301,"low":23.48,"close":23.48,"trade_count":94,"last_trade_at":"2026-10-23T00:00:00.091791829Z","last_quote_at":"2026-10-23T00:00:00.038464797Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:58.214638806-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.792Z","bars":[{"c":23.6148,"h":23.6148,"l":23.6148,"n":2,"o":23.6148,"t":"2026-10-16T13:40:00Z","v":213,"vw":23.6148},{"c":23.6,"h":23.61,"l":23.6,"n":2,"o":23.61,"t":"2026-10-16T14:10:00Z","v":200,"vw":23.605},{"c":23.595,"h":23.595,"l":23.595,"n":2,"o":23.595,"t":"2026-10-16T15:10:00Z","v":187,"vw":23.595},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-16T16:10:00Z","v":495,"vw":23.59},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-19T17:25:00Z","v":200,"vw":23.59},{"c":23.58,"h":23.59,"l":23.58,"n":2,"o":23.59,"t":"2026-10-19T17:45:00Z","v":200,"vw":23.585},{"c":23.575,"h":23.575,"l":23.575,"n":1,"o":23.575,"t":"2026-10-19T17:50:00Z","v":100,"vw":23.575},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-20T14:15:00Z","v":100,"vw":23.59},{"c":23.5801,"h":23.5811,"l":23.58,"n":15,"o":23.58,"t":"2026-10-20T17:05:00Z","v":2900,"vw":23.580358},{"c":23.58,"h":23.5811,"l":23.58,"n":10,"o":23.58,"t":"2026-10-20T17:15:00Z","v":1600,"vw":23.580294},{"c":23.57,"h":23.57,"l":23.57,"n":4,"o":23.57,"t":"2026-10-20T17:20:00Z","v":300,"vw":23.57},{"c":23.5601,"h":23.5601,"l":23.5601,"n":3,"o":23.5601,"t":"2026-10-20T18:20:00Z","v":128,"vw":23.5601},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-21T13:30:00Z","v":250,"vw":23.54},{"c":23.555,"h":23.5601,"l":23.55,"n":16,"o":23.56,"t":"2026-10-21T13:35:00Z","v":2618,"vw":23.554443},{"c":23.5301,"h":23.5301,"l":23.53,"n":12,"o":23.53,"t":"2026-10-21T14:50:00Z","v":2200,"vw":23.53005},{"c":23.5311,"h":23.5311,"l":23.53,"n":14,"o":23.53,"t":"2026-10-21T15:15:00Z","v":1845,"vw":23.530458},{"c":23.5301,"h":23.5301,"l":23.53,"n":3,"o":23.53,"t":"2026-10-22T13:35:00Z","v":395,"vw":23.53005},{"c":23.52,"h":23.5211,"l":23.52,"n":14,"o":23.521,"t":"2026-10-22T15:05:00Z","v":2794,"vw":23.520294},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T15:55:00Z","v":2052,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T16:00:00Z","v":9530,"vw":23.5},{"c":23.49,"h":23.5,"l":23.48,"n":6,"o":23.5,"t":"2026-10-22T16:05:00Z","v":596,"vw":23.486},{"c":23.49,"h":23.49,"l":23.49,"n":4,"o":23.49,"t":"2026-10-22T18:00:00Z","v":118,"vw":23.49},{"c":23.491,"h":23.491,"l":23.49,"n":4,"o":23.49,"t":"2026-10-22T19:10:00Z","v":209,"vw":23.4905},{"c":23.4801,"h":23.49,"l":23.4801,"n":8,"o":23.49,"t":"2026-10-22T19:45:00Z","v":2220,"vw":23.486878}],"history":[{"c":25.19,"h":25.23,"l":25.17,"n":76,"o":25.23,"t":"2024-10-21T04:00:00Z","v":10479,"vw":25.181356},{"c":25.2,"h":25.2,"l":25.18,"n":41,"o":25.19,"t":"2024-10-22T04:00:00Z","v":1506,"vw":25.185071},{"c":25.16,"h":25.2,"l":25.16,"n":69,"o":25.19,"t":"2024-10-23T04:00:00Z","v":7293,"vw":25.175816},{"c":25.2021,"h":25.21,"l":25.18,"n":54,"o":25.21,"t":"2024-10-24T04:00:00Z","v":6337,"vw":25.206788},{"c":25.235,"h":25.25,"l":25.23,"n":54,"o":25.23,"t":"2024-10-25T04:00:00Z","v":2166,"vw":25.242823},{"c":25.2151,"h":25.22,"l":25.2,"n":53,"o":25.2044,"t":"2024-10-28T04:00:00Z","v":4043,"vw":25.214633},{"c":25.218,"h":25.23,"l":25.19,"n":57,"o":25.19,"t":"2024-10-29T04:00:00Z","v":3267,"vw":25.201552},{"c":25.01,"h":25.04,"l":25.01,"n":51,"o":25.02,"t":"2024-10-30T04:00:00Z","v":3617,"vw":25.032483},{"c":24.9703,"h":25.01,"l":24.9703,"n":76,"o":25.005,"t":"2024-10-31T04:00:00Z","v":6694,"vw":25.004949},{"c":25,"h":25.0355,"l":25,"n":32,"o":25.03,"t":"2024-11-01T04:00:00Z","v":2257,"vw":25.032711},{"c":25.01,"h":25.02,"l":25.0056,"n":59,"o":25.02,"t":"2024-11-04T05:00:00Z","v":1869,"vw":25.016911},{"c":25.04,"h":25.05,"l":25,"n":35,"o":25.015,"t":"2024-11-05T05:00:00Z","v":4612,"vw":25.016989},{"c":25.0221,"h":25.1,"l":24.99,"n":52,"o":25.1,"t":"2024-11-06T05:00:00Z","v":8336,"vw":25.017833},{"c":25.1,"h":25.1,"l":25.055,"n":49,"o":25.06,"t":"2024-11-07T05:00:00Z","v":3923,"vw":25.07845},{"c":25.125,"h":25.13,"l":25.1,"n":40,"o":25.1,"t":"2024-11-08T05:00:00Z","v":7179,"vw":25.110735},{"c":25.0691,"h":25.08,"l":25.05,"n":83,"o":25.08,"t":"2024-11-11T05:00:00Z","v":9068,"vw":25.057579},{"c":25.0589,"h":25.09,"l":25.03,"n":82,"o":25.09,"t":"2024-11-12T05:00:00Z","v":3555,"vw":25.048269},{"c":25.0797,"h":25.09,"l":25.05,"n":102,"o":25.09,"t":"2024-11-13T05:00:00Z","v":5011,"vw":25.079175},{"c":25.04,"h":25.085,"l":25.036,"n":120,"o":25.08,"t":"2024-11-14T05:00:00Z","v":4094,"vw":25.065055},{"c":24.9836,"h":25,"l":24.9601,"n":66,"o":25,"t":"2024-11-15T05:00:00Z","v":4030,"vw":24.985894},{"c":24.9865,"h":24.991,"l":24.985,"n":28,"o":24.99,"t":"2024-11-18T05:00:00Z","v":1344,"vw":24.989334},{"c":25.04,"h":25.04,"l":24.99,"n":34,"o":25,"t":"2024-11-19T05:00:00Z","v":3556,"vw":24.996663},{"c":25.015,"h":25.015,"l":24.98,"n":39,"o":25,"t":"2024-11-20T05:00:00Z","v":3548,"vw":24.997774},{"c":24.96,"h":24.99,"l":24.96,"n":114,"o":24.99,"t":"2024-11-21T05:00:00Z","v":8103,"vw":24.979124},{"c":24.9959,"h":25.005,"l":24.9843,"n":63,"o":25.005,"t":"2024-11-22T05:00:00Z","v":6296,"vw":24.991116},{"c":24.97,"h":25,"l":24.97,"n":64,"o":25,"t":"2024-11-25T05:00:00Z","v":3399,"vw":24.973935},{"c":24.925,"h":24.95,"l":24.92,"n":84,"o":24.95,"t":"2024-11-26T05:00:00Z","v":7357,"vw":24.934273},{"c":24.732,"h":24.75,"l":24.726,"n":73,"o":24.74,"t":"2024-11-27T05:00:00Z","v":8875,"vw":24.745642},{"c":24.7701,"h":24.78,"l":24.73,"n":71,"o":24.73,"t":"2024-11-29T05:00:00Z","v":2062,"vw":24.762247},{"c":24.7877,"h":24.9,"l":24.7572,"n":101,"o":24.9,"t":"2024-12-02T05:00:00Z","v":6462,"vw":24.775286},{"c":24.799,"h":24.799,"l":24.772,"n":46,"o":24.78,"t":"2024-12-03T05:00:00Z","v":3779,"vw":24.780703},{"c":24.7803,"h":24.81,"l":24.76,"n":113,"o":24.79,"t":"2024-12-04T05:00:00Z","v":9992,"vw":24.791473},{"c":24.79,"h":24.79,"l":24.7609,"n":62,"o":24.7609,"t":"2024-12-05T05:00:00Z","v":3229,"vw":24.780868},{"c":24.835,"h":24.91,"l":24.8295,"n":194,"o":24.83,"t":"2024-12-06T05:00:00Z","v":7943,"vw":24.848742},{"c":24.82,"h":24.85,"l":24.79,"n":82,"o":24.85,"t":"2024-12-09T05:00:00Z","v":19175,"vw":24.811465},{"c":24.88,"h":24.91,"l":24.83,"n":47,"o":24.83,"t":"2024-12-10T05:00:00Z","v":5885,"vw":24.866666},{"c":24.92,"h":24.92,"l":24.9096,"n":46,"o":24.91,"t":"2024-12-11T05:00:00Z","v":5461,"vw":24.91767},{"c":24.91,"h":24.918,"l":24.89,"n":58,"o":24.918,"t":"2024-12-12T05:00:00Z","v":3845,"vw":24.907808},{"c":24.89,"h":24.8999,"l":24.89,"n":35,"o":24.89,"t":"2024-12-13T05:00:00Z","v":2342,"vw":24.893466},{"c":24.885,"h":24.91,"l":24.875,"n":38,"o":24.91,"t":"2024-12-16T05:00:00Z","v":3601,"vw":24.901111},{"c":24.47,"h":24.52,"l":24.44,"n":118,"o":24.52,"t":"2024-12-17T05:00:00Z","v":9855,"vw":24.467238},{"c":24.07,"h":24.22,"l":24.03,"n":264,"o":24.21,"t":"2024-12-18T05:00:00Z","v":32642,"vw":24.168519},{"c":24.034,"h":24.075,"l":24.023,"n":100,"o":24.07,"t":"2024-12-19T05:00:00Z","v":13254,"vw":24.042955},{"c":24,"h":24.02,"l":23.97,"n":76,"o":23.97,"t":"2024-12-20T05:00:00Z","v":7102,"vw":24.011668},{"c":24.0729,"h":24.09,"l":24,"n":70,"o":24,"t":"2024-12-23T05:00:00Z","v":12957,"vw":24.076393},{"c":24.105,"h":24.11,"l":24.09,"n":49,"o":24.11,"t":"2024-12-24T05:00:00Z","v":4189,"vw":24.09914},{"c":24.1101,"h":24.1299,"l":24.08,"n":63,"o":24.08,"t":"2024-12-26T05:00:00Z","v":6929,"vw":24.113566},{"c":24.095,"h":24.115,"l":24.095,"n":44,"o":24.115,"t":"2024-12-27T05:00:00Z","v":2019,"vw":24.108363},{"c":24.1052,"h":24.12,"l":24.09,"n":54,"o":24.1,"t":"2024-12-30T05:00:00Z","v":3968,"vw":24.102096},{"c":24.15,"h":24.18,"l":24.11,"n":60,"o":24.11,"t":"2024-12-31T05:00:00Z","v":7790,"vw":24.16319},{"c":24.195,"h":24.21,"l":24.16,"n":83,"o":24.21,"t":"2025-01-02T05:00:00Z","v":6805,"vw":24.188865},{"c":24.265,"h":24.2701,"l":24.235,"n":54,"o":24.235,"t":"2025-01-03T05:00:00Z","v":3023,"vw":24.265693},{"c":24.18,"h":24.23,"l":24.17,"n":66,"o":24.21,"t":"2025-01-06T05:00:00Z","v":3471,"vw":24.197531},{"c":24.125,"h":24.17,"l":24.125,"n":62,"o":24.17,"t":"2025-01-07T05:00:00Z","v":8922,"vw":24.138178},{"c":24.175,"h":24.2,"l":24.17,"n":63,"o":24.181,"t":"2025-01-08T05:00:00Z","v":10943,"vw":24.194145},{"c":24.1247,"h":24.19,"l":24.11,"n":92,"o":24.19,"t":"2025-01-10T05:00:00Z","v":6164,"vw":24.125959},{"c":24.105,"h":24.14,"l":24.1,"n":55,"o":24.14,"t":"2025-01-13T05:00:00Z","v":2148,"vw":24.10698},{"c":24.135,"h":24.14,"l":24.12,"n":47,"o":24.13,"t":"2025-01-14T05:00:00Z","v":1807,"vw":24.126853},{"c":24.145,"h":24.1881,"l":24.145,"n":40,"o":24.16,"t":"2025-01-15T05:00:00Z","v":1644,"vw":24.165812},{"c":24.1125,"h":24.1125,"l":24.1,"n":35,"o":24.1,"t":"2025-01-16T05:00:00Z","v":30806,"vw":24.109671},{"c":24.13,"h":24.16,"l":24.1,"n":56,"o":24.1,"t":"2025-01-17T05:00:00Z","v":6788,"vw":24.141034},{"c":23.925,"h":24.03,"l":23.9,"n":107,"o":24.03,"t":"2025-01-21T05:00:00Z","v":8453,"vw":23.943334},{"c":24.012,"h":24.05,"l":24.01,"n":44,"o":24.035,"t":"2025-01-22T05:00:00Z","v":2765,"vw":24.017445},{"c":23.995,"h":24.005,"l":23.95,"n":110,"o":24.005,"t":"2025-01-23T05:00:00Z","v":17389,"vw":23.994186},{"c":24.0095,"h":24.03,"l":24.0073,"n":52,"o":24.02,"t":"2025-01-24T05:00:00Z","v":3280,"vw":24.022532},{"c":24.0151,"h":24.02,"l":23.94,"n":48,"o":23.94,"t":"2025-01-27T05:00:00Z","v":2208,"vw":23.989405},{"c":24.0803,"h":24.0803,"l":24.06,"n":45,"o":24.07,"t":"2025-01-28T05:00:00Z","v":1898,"vw":24.065846},{"c":24.0527,"h":24.0527,"l":24.0501,"n":20,"o":24.0501,"t":"2025-01-29T05:00:00Z","v":370,"vw":24.0501},{"c":23.875,"h":23.89,"l":23.856,"n":70,"o":23.8643,"t":"2025-01-30T05:00:00Z","v":4083,"vw":23.87146},{"c":23.875,"h":23.93,"l":23.864,"n":104,"o":23.9,"t":"2025-01-31T05:00:00Z","v":2408,"vw":23.905523},{"c":23.8761,"h":23.898,"l":23.79,"n":90,"o":23.79,"t":"2025-02-03T05:00:00Z","v":17581,"vw":23.848916},{"c":23.9107,"h":23.9214,"l":23.88,"n":68,"o":23.88,"t":"2025-02-04T05:00:00Z","v":6759,"vw":23.902831},{"c":23.9781,"h":23.98,"l":23.92,"n":31,"o":23.92,"t":"2025-02-05T05:00:00Z","v":2630,"vw":23.961472},{"c":23.965,"h":23.965,"l":23.96,"n":42,"o":23.96,"t":"2025-02-06T05:00:00Z","v":759,"vw":23.96},{"c":23.965,"h":23.99,"l":23.96,"n":58,"o":23.99,"t":"2025-02-07T05:00:00Z","v":3338,"vw":23.964223},{"c":24.01,"h":24.02,"l":23.9902,"n":47,"o":23.9902,"t":"2025-02-10T05:00:00Z","v":1719,"vw":24.010677},{"c":24.065,"h":24.065,"l":24.04,"n":25,"o":24.04,"t":"2025-02-11T05:00:00Z","v":1279,"vw":24.042105},{"c":24.065,"h":24.065,"l":24.02,"n":33,"o":24.02,"t":"2025-02-12T05:00:00Z","v":3800,"vw":24.044043},{"c":24.095,"h":24.1,"l":24.09,"n":35,"o":24.09,"t":"2025-02-13T05:00:00Z","v":1669,"vw":24.097815},{"c":24.17,"h":24.19,"l":24.17,"n":42,"o":24.175,"t":"2025-02-14T05:00:00Z","v":4228,"vw":24.18071},{"c":24.15,"h":24.16,"l":24.14,"n":52,"o":24.15,"t":"2025-02-18T05:00:00Z","v":4275,"vw":24.14559},{"c":24.18,"h":24.19,"l":24.17,"n":37,"o":24.17,"t":"2025-02-19T05:00:00Z","v":4130,"vw":24.179104},{"c":24.175,"h":24.175,"l":24.1702,"n":32,"o":24.1702,"t":"2025-02-20T05:00:00Z","v":501,"vw":24.1702},{"c":24.19,"h":24.2265,"l":24.19,"n":41,"o":24.22,"t":"2025-02-21T05:00:00Z","v":1342,"vw":24.218315},{"c":24.215,"h":24.23,"l":24.1903,"n":102,"o":24.2,"t":"2025-02-24T05:00:00Z","v":9718,"vw":24.22025},{"c":24.235,"h":24.26,"l":24.235,"n":23,"o":24.26,"t":"2025-02-25T05:00:00Z","v":1186,"vw":24.24387},{"c":24.275,"h":24.28,"l":24.23,"n":57,"o":24.23,"t":"2025-02-26T05:00:00Z","v":6367,"vw":24.245254},{"c":24.125,"h":24.2,"l":24.125,"n":36,"o":24.2,"t":"2025-02-27T05:00:00Z","v":2056,"vw":24.184407},{"c":24.1671,"h":24.1671,"l":24.1236,"n":115,"o":24.1236,"t":"2025-02-28T05:00:00Z","v":1793,"vw":24.141211},{"c":24.17,"h":24.2144,"l":24.145,"n":54,"o":24.2,"t":"2025-03-03T05:00:00Z","v":4745,"vw":24.175184},{"c":24.1656,"h":24.2,"l":24.14,"n":97,"o":24.15,"t":"2025-03-04T05:00:00Z","v":9249,"vw":24.16433},{"c":24.175,"h":24.195,"l":24.1628,"n":77,"o":24.18,"t":"2025-03-05T05:00:00Z","v":4762,"vw":24.177982},{"c":24.235,"h":24.2469,"l":24.2299,"n":61,"o":24.24,"t":"2025-03-06T05:00:00Z","v":4122,"vw":24.239746},{"c":24.3,"h":24.3,"l":24.2844,"n":34,"o":24.3,"t":"2025-03-07T05:00:00Z","v":2305,"vw":24.298556},{"c":24.2447,"h":24.29,"l":24.24,"n":58,"o":24.29,"t":"2025-03-10T04:00:00Z","v":3267,"vw":24.264096},{"c":24.26,"h":24.26,"l":24.21,"n":53,"o":24.255,"t":"2025-03-11T04:00:00Z","v":5337,"vw":24.237275},{"c":24.3137,"h":24.33,"l":24.27,"n":26,"o":24.27,"t":"2025-03-12T04:00:00Z","v":3505,"vw":24.315158},{"c":24.255,"h":24.29,"l":24.255,"n":45,"o":24.29,"t":"2025-03-13T04:00:00Z","v":5868,"vw":24.27171},{"c":24.29,"h":24.3,"l":24.25,"n":32,"o":24.25,"t":"2025-03-14T04:00:00Z","v":3819,"vw":24.27584},{"c":24.3351,"h":24.34,"l":24.2995,"n":68,"o":24.2995,"t":"2025-03-17T04:00:00Z","v":4903,"vw":24.319699},{"c":24.3,"h":24.3,"l":24.29,"n":34,"o":24.29,"t":"2025-03-18T04:00:00Z","v":2131,"vw":24.296202},{"c":24.375,"h":24.375,"l":24.3398,"n":17,"o":24.3398,"t":"2025-03-19T04:00:00Z","v":340,"vw":24.3398},{"c":24.29,"h":24.35,"l":24.27,"n":91,"o":24.27,"t":"2025-03-20T04:00:00Z","v":7867,"vw":24.323816},{"c":24.3577,"h":24.37,"l":24.28,"n":42,"o":24.28,"t":"2025-03-21T04:00:00Z","v":2852,"vw":24.346486},{"c":24.325,"h":24.35,"l":24.32,"n":39,"o":24.349,"t":"2025-03-24T04:00:00Z","v":2087,"vw":24.337572},{"c":24.3092,"h":24.33,"l":24.28,"n":113,"o":24.33,"t":"2025-03-25T04:00:00Z","v":26910,"vw":24.289337},{"c":24.285,"h":24.31,"l":24.25,"n":39,"o":24.31,"t":"2025-03-26T04:00:00Z","v":3208,"vw":24.285869},{"c":24.255,"h":24.27,"l":24.255,"n":43,"o":24.27,"t":"2025-03-27T04:00:00Z","v":921,"vw":24.268024},{"c":24.1048,"h":24.14,"l":24.1048,"n":55,"o":24.14,"t":"2025-03-28T04:00:00Z","v":5253,"vw":24.121135},{"c":24.1062,"h":24.1062,"l":24.06,"n":144,"o":24.08,"t":"2025-03-31T04:00:00Z","v":3628,"vw":24.068887},{"c":24.08,"h":24.108,"l":24.06,"n":62,"o":24.08,"t":"2025-04-01T04:00:00Z","v":7981,"vw":24.079755},{"c":24.06,"h":24.0728,"l":24.06,"n":77,"o":24.07,"t":"2025-04-02T04:00:00Z","v":7597,"vw":24.065189},{"c":23.8945,"h":23.966,"l":23.88,"n":82,"o":23.95,"t":"2025-04-03T04:00:00Z","v":8249,"vw":23.899952},{"c":23.6272,"h":23.83,"l":23.59,"n":206,"o":23.83,"t":"2025-04-04T04:00:00Z","v":23698,"vw":23.688631},{"c":23.1915,"h":23.41,"l":22.94,"n":168,"o":22.94,"t":"2025-04-07T04:00:00Z","v":17611,"vw":23.116908},{"c":23.0277,"h":23.26,"l":23.0277,"n":84,"o":23.26,"t":"2025-04-08T04:00:00Z","v":7797,"vw":23.205587},{"c":23.3983,"h":23.3983,"l":22.925,"n":78,"o":22.9447,"t":"2025-04-09T04:00:00Z","v":4309,"vw":23.106433},{"c":23.113,"h":23.2799,"l":23.03,"n":36,"o":23.279,"t":"2025-04-10T04:00:00Z","v":1757,"vw":23.145528},{"c":23.2329,"h":23.26,"l":23.07,"n":63,"o":23.13,"t":"2025-04-11T04:00:00Z","v":5546,"vw":23.186024},{"c":23.3629,"h":23.3901,"l":23.32,"n":100,"o":23.39,"t":"2025-04-14T04:00:00Z","v":13174,"vw":23.363501},{"c":23.46,"h":23.48,"l":23.46,"n":120,"o":23.475,"t":"2025-04-15T04:00:00Z","v":13313,"vw":23.469681},{"c":23.3832,"h":23.39,"l":23.355,"n":71,"o":23.39,"t":"2025-04-16T04:00:00Z","v":2203,"vw":23.36875},{"c":23.486,"h":23.52,"l":23.45,"n":37,"o":23.45,"t":"2025-04-17T04:00:00Z","v":15035,"vw":23.486947},{"c":23.3914,"h":23.4599,"l":23.34,"n":83,"o":23.445,"t":"2025-04-21T04:00:00Z","v":12545,"vw":23.350514},{"c":23.605,"h":23.62,"l":23.58,"n":36,"o":23.585,"t":"2025-04-22T04:00:00Z","v":1808,"vw":23.600162},{"c":23.6748,"h":23.74,"l":23.6748,"n":40,"o":23.7,"t":"2025-04-23T04:00:00Z","v":1465,"vw":23.727305},{"c":23.78,"h":23.79,"l":23.755,"n":43,"o":23.79,"t":"2025-04-24T04:00:00Z","v":1791,"vw":23.781731},{"c":23.825,"h":23.84,"l":23.7799,"n":74,"o":23.7799,"t":"2025-04-25T04:00:00Z","v":13062,"vw":23.813226},{"c":23.875,"h":23.88,"l":23.8502,"n":44,"o":23.86,"t":"2025-04-28T04:00:00Z","v":2522,"vw":23.874341},{"c":23.6845,"h":23.6845,"l":23.65,"n":36,"o":23.65,"t":"2025-04-29T04:00:00Z","v":825,"vw":23.66453},{"c":23.663,"h":23.663,"l":23.57,"n":75,"o":23.66,"t":"2025-04-30T04:00:00Z","v":1835,"vw":23.62388},{"c":23.6535,"h":23.7,"l":23.6535,"n":37,"o":23.68,"t":"2025-05-01T04:00:00Z","v":824,"vw":23.683617},{"c":23.715,"h":23.715,"l":23.69,"n":39,"o":23.69,"t":"2025-05-02T04:00:00Z","v":4274,"vw":23.70789},{"c":23.655,"h":23.665,"l":23.625,"n":48,"o":23.64,"t":"2025-05-05T04:00:00Z","v":2938,"vw":23.648175},{"c":23.6721,"h":23.6721,"l":23.65,"n":30,"o":23.65,"t":"2025-05-06T04:00:00Z","v":998,"vw":23.654267},{"c":23.7439,"h":23.7439,"l":23.6999,"n":27,"o":23.7,"t":"2025-05-07T04:00:00Z","v":1507,"vw":23.702929},{"c":23.745,"h":23.75,"l":23.715,"n":30,"o":23.7222,"t":"2025-05-08T04:00:00Z","v":2200,"vw":23.728496},{"c":23.7399,"h":23.8,"l":23.7399,"n":42,"o":23.77,"t":"2025-05-09T04:00:00Z","v":1815,"vw":23.77936},{"c":23.905,"h":23.95,"l":23.8601,"n":87,"o":23.89,"t":"2025-05-12T04:00:00Z","v":7268,"vw":23.912329},{"c":23.94,"h":23.9498,"l":23.9,"n":42,"o":23.9,"t":"2025-05-13T04:00:00Z","v":801,"vw":23.92897},{"c":23.905,"h":23.9199,"l":23.89,"n":33,"o":23.9199,"t":"2025-05-14T04:00:00Z","v":1708,"vw":23.896128},{"c":23.905,"h":23.9299,"l":23.89,"n":70,"o":23.89,"t":"2025-05-15T04:00:00Z","v":5350,"vw":23.89597},{"c":23.945,"h":23.95,"l":23.93,"n":34,"o":23.93,"t":"2025-05-16T04:00:00Z","v":1106,"vw":23.94},{"c":23.95,"h":23.95,"l":23.8301,"n":66,"o":23.89,"t":"2025-05-19T04:00:00Z","v":3074,"vw":23.86048},{"c":23.93,"h":23.94,"l":23.93,"n":48,"o":23.93,"t":"2025-05-20T04:00:00Z","v":3009,"vw":23.932559},{"c":23.8647,"h":23.93,"l":23.8647,"n":54,"o":23.91,"t":"2025-05-21T04:00:00Z","v":2480,"vw":23.904557},{"c":23.9084,"h":23.95,"l":23.89,"n":59,"o":23.89,"t":"2025-05-22T04:00:00Z","v":2473,"vw":23.914825},{"c":23.885,"h":23.94,"l":23.87,"n":37,"o":23.88,"t":"2025-05-23T04:00:00Z","v":2349,"vw":23.891908},{"c":23.9377,"h":23.95,"l":23.9377,"n":45,"o":23.9392,"t":"2025-05-27T04:00:00Z","v":970,"vw":23.941898},{"c":23.922,"h":23.935,"l":23.92,"n":55,"o":23.9338,"t":"2025-05-28T04:00:00Z","v":3725,"vw":23.927994},{"c":23.765,"h":23.82,"l":23.7401,"n":125,"o":23.7638,"t":"2025-05-29T04:00:00Z","v":10115,"vw":23.763719},{"c":23.8356,"h":23.89,"l":23.79,"n":139,"o":23.82,"t":"2025-05-30T04:00:00Z","v":4030,"vw":23.825257},{"c":23.7241,"h":23.73,"l":23.69,"n":105,"o":23.73,"t":"2025-06-02T04:00:00Z","v":11024,"vw":23.701044},{"c":23.7,"h":23.76,"l":23.68,"n":42,"o":23.7,"t":"2025-06-03T04:00:00Z","v":1141,"vw":23.707418},{"c":23.7186,"h":23.72,"l":23.7031,"n":35,"o":23.7031,"t":"2025-06-04T04:00:00Z","v":617,"vw":23.710378},{"c":23.685,"h":23.779,"l":23.68,"n":66,"o":23.71,"t":"2025-06-05T04:00:00Z","v":4768,"vw":23.704805},{"c":23.7449,"h":23.75,"l":23.7308,"n":42,"o":23.75,"t":"2025-06-06T04:00:00Z","v":5094,"vw":23.736423},{"c":23.775,"h":23.7816,"l":23.75,"n":61,"o":23.75,"t":"2025-06-09T04:00:00Z","v":2818,"vw":23.771605},{"c":23.846,"h":23.87,"l":23.83,"n":39,"o":23.86,"t":"2025-06-10T04:00:00Z","v":2339,"vw":23.848689},{"c":23.875,"h":23.9,"l":23.875,"n":40,"o":23.895,"t":"2025-06-11T04:00:00Z","v":3508,"vw":23.896618},{"c":23.895,"h":23.91,"l":23.895,"n":31,"o":23.91,"t":"2025-06-12T04:00:00Z","v":531,"vw":23.9025},{"c":23.835,"h":23.85,"l":23.835,"n":28,"o":23.85,"t":"2025-06-13T04:00:00Z","v":414,"vw":23.85},{"c":23.855,"h":23.8696,"l":23.8501,"n":31,"o":23.8696,"t":"2025-06-16T04:00:00Z","v":1432,"vw":23.861661},{"c":23.8699,"h":23.88,"l":23.8699,"n":31,"o":23.88,"t":"2025-06-17T04:00:00Z","v":3917,"vw":23.870889},{"c":23.88,"h":23.96,"l":23.88,"n":39,"o":23.9,"t":"2025-06-18T04:00:00Z","v":4686,"vw":23.910895},{"c":23.9,"h":23.9,"l":23.9,"n":32,"o":23.9,"t":"2025-06-20T04:00:00Z","v":536,"vw":23.9},{"c":23.9416,"h":23.95,"l":23.9308,"n":41,"o":23.9308,"t":"2025-06-23T04:00:00Z","v":3470,"vw":23.938592},{"c":24.0055,"h":24.035,"l":23.97,"n":91,"o":23.97,"t":"2025-06-24T04:00:00Z","v":3185,"vw":24.0029},{"c":24,"h":24.01,"l":23.99,"n":31,"o":24.01,"t":"2025-06-25T04:00:00Z","v":3670,"vw":23.997321},{"c":24.061,"h":24.07,"l":24.02,"n":55,"o":24.025,"t":"2025-06-26T04:00:00Z","v":2648,"vw":24.046688},{"c":23.905,"h":23.91,"l":23.86,"n":39,"o":23.91,"t":"2025-06-27T04:00:00Z","v":1982,"vw":23.878692},{"c":23.9551,"h":23.9551,"l":23.88,"n":97,"o":23.88,"t":"2025-06-30T04:00:00Z","v":2357,"vw":23.907609},{"c":23.985,"h":24,"l":23.96,"n":87,"o":23.96,"t":"2025-07-01T04:00:00Z","v":8353,"vw":23.98036},{"c":23.96,"h":23.98,"l":23.95,"n":46,"o":23.96,"t":"2025-07-02T04:00:00Z","v":2470,"vw":23.957234},{"c":23.995,"h":23.995,"l":23.9507,"n":24,"o":23.9596,"t":"2025-07-03T04:00:00Z","v":2928,"vw":23.959908},{"c":23.965,"h":23.975,"l":23.96,"n":57,"o":23.965,"t":"2025-07-07T04:00:00Z","v":2469,"vw":23.966732},{"c":23.945,"h":23.95,"l":23.9301,"n":44,"o":23.95,"t":"2025-07-08T04:00:00Z","v":1976,"vw":23.943968},{"c":23.985,"h":24.01,"l":23.966,"n":21,"o":24.01,"t":"2025-07-09T04:00:00Z","v":308,"vw":23.988},{"c":23.985,"h":23.985,"l":23.95,"n":51,"o":23.96,"t":"2025-07-10T04:00:00Z","v":5870,"vw":23.95986},{"c":23.985,"h":24,"l":23.985,"n":26,"o":24,"t":"2025-07-11T04:00:00Z","v":6066,"vw":24},{"c":23.995,"h":24.01,"l":23.98,"n":49,"o":23.98,"t":"2025-07-14T04:00:00Z","v":5967,"vw":23.981425},{"c":23.9744,"h":24.01,"l":23.9744,"n":41,"o":24.01,"t":"2025-07-15T04:00:00Z","v":1554,"vw":23.993716},{"c":24.034,"h":24.04,"l":24,"n":31,"o":24,"t":"2025-07-16T04:00:00Z","v":1224,"vw":24.02324},{"c":24.05,"h":24.108,"l":24.021,"n":53,"o":24.0299,"t":"2025-07-17T04:00:00Z","v":5012,"vw":24.041772},{"c":24.045,"h":24.07,"l":24.045,"n":38,"o":24.06,"t":"2025-07-18T04:00:00Z","v":2489,"vw":24.053207},{"c":24.09,"h":24.1,"l":24.05,"n":74,"o":24.05,"t":"2025-07-21T04:00:00Z","v":5442,"vw":24.075051},{"c":24.135,"h":24.135,"l":24.12,"n":23,"o":24.1259,"t":"2025-07-22T04:00:00Z","v":1741,"vw":24.120401},{"c":24.175,"h":24.175,"l":24.14,"n":32,"o":24.14,"t":"2025-07-23T04:00:00Z","v":1481,"vw":24.149468},{"c":24.185,"h":24.22,"l":24.16,"n":30,"o":24.16,"t":"2025-07-24T04:00:00Z","v":590,"vw":24.192666},{"c":24.25,"h":24.25,"l":24.229,"n":31,"o":24.24,"t":"2025-07-25T04:00:00Z","v":716,"vw":24.237291},{"c":24.245,"h":24.33,"l":24.245,"n":57,"o":24.33,"t":"2025-07-28T04:00:00Z","v":2396,"vw":24.286301},{"c":24.255,"h":24.27,"l":24.24,"n":31,"o":24.27,"t":"2025-07-29T04:00:00Z","v":522,"vw":24.255},{"c":24.0604,"h":24.1,"l":24.0604,"n":87,"o":24.0901,"t":"2025-07-30T04:00:00Z","v":14423,"vw":24.074191},{"c":24.0988,"h":24.1,"l":24.08,"n":119,"o":24.1,"t":"2025-07-31T04:00:00Z","v":2041,"vw":24.09725},{"c":24.115,"h":24.16,"l":24.08,"n":43,"o":24.08,"t":"2025-08-01T04:00:00Z","v":1469,"vw":24.106165},{"c":24.11,"h":24.15,"l":24.08,"n":57,"o":24.15,"t":"2025-08-04T04:00:00Z","v":3236,"vw":24.105942},{"c":24.1221,"h":24.15,"l":24.12,"n":30,"o":24.15,"t":"2025-08-05T04:00:00Z","v":1139,"vw":24.1233},{"c":24.165,"h":24.17,"l":24.145,"n":29,"o":24.145,"t":"2025-08-06T04:00:00Z","v":982,"vw":24.149349},{"c":24.1662,"h":24.27,"l":24.1662,"n":30,"o":24.27,"t":"2025-08-07T04:00:00Z","v":1173,"vw":24.240676},{"c":24.2203,"h":24.2203,"l":24.2102,"n":27,"o":24.2102,"t":"2025-08-08T04:00:00Z","v":792,"vw":24.218367},{"c":24.2107,"h":24.23,"l":24.17,"n":50,"o":24.22,"t":"2025-08-11T04:00:00Z","v":2959,"vw":24.217852},{"c":24.275,"h":24.28,"l":24.24,"n":34,"o":24.265,"t":"2025-08-12T04:00:00Z","v":2128,"vw":24.2616},{"c":24.2886,"h":24.29,"l":24.28,"n":34,"o":24.28,"t":"2025-08-13T04:00:00Z","v":2254,"vw":24.287029},{"c":24.3,"h":24.3,"l":24.28,"n":31,"o":24.281,"t":"2025-08-14T04:00:00Z","v":1712,"vw":24.282238},{"c":24.3121,"h":24.3297,"l":24.3121,"n":30,"o":24.3297,"t":"2025-08-15T04:00:00Z","v":328,"vw":24.3297},{"c":24.34,"h":24.34,"l":24.33,"n":55,"o":24.33,"t":"2025-08-18T04:00:00Z","v":1434,"vw":24.331513},{"c":24.335,"h":24.41,"l":24.32,"n":30,"o":24.34,"t":"2025-08-19T04:00:00Z","v":1273,"vw":24.347219},{"c":24.3286,"h":24.335,"l":24.32,"n":46,"o":24.335,"t":"2025-08-20T04:00:00Z","v":4149,"vw":24.325345},{"c":24.335,"h":24.34,"l":24.33,"n":35,"o":24.33,"t":"2025-08-21T04:00:00Z","v":2060,"vw":24.334388},{"c":24.405,"h":24.4099,"l":24.33,"n":33,"o":24.33,"t":"2025-08-22T04:00:00Z","v":1400,"vw":24.371948},{"c":24.3791,"h":24.39,"l":24.3691,"n":44,"o":24.38,"t":"2025-08-25T04:00:00Z","v":1822,"vw":24.374092},{"c":24.41,"h":24.4198,"l":24.39,"n":34,"o":24.39,"t":"2025-08-26T04:00:00Z","v":2625,"vw":24.40594},{"c":24.405,"h":24.42,"l":24.39,"n":41,"o":24.4,"t":"2025-08-27T04:00:00Z","v":6577,"vw":24.409634},{"c":24.275,"h":24.29,"l":24.26,"n":32,"o":24.26,"t":"2025-08-28T04:00:00Z","v":890,"vw":24.268929},{"c":24.295,"h":24.31,"l":24.26,"n":91,"o":24.29,"t":"2025-08-29T04:00:00Z","v":5399,"vw":24.287215},{"c":24.295,"h":24.3,"l":24.21,"n":64,"o":24.3,"t":"2025-09-02T04:00:00Z","v":4054,"vw":24.262894},{"c":24.3225,"h":24.35,"l":24.23,"n":110,"o":24.3015,"t":"2025-09-03T04:00:00Z","v":13048,"vw":24.307006},{"c":24.37,"h":24.37,"l":24.33,"n":64,"o":24.3362,"t":"2025-09-04T04:00:00Z","v":2961,"vw":24.34521},{"c":24.395,"h":24.425,"l":24.33,"n":62,"o":24.41,"t":"2025-09-05T04:00:00Z","v":6174,"vw":24.403197},{"c":24.415,"h":24.42,"l":24.4092,"n":31,"o":24.42,"t":"2025-09-08T04:00:00Z","v":503,"vw":24.4146},{"c":24.455,"h":24.455,"l":24.4135,"n":49,"o":24.42,"t":"2025-09-09T04:00:00Z","v":2081,"vw":24.432108},{"c":24.475,"h":24.49,"l":24.45,"n":47,"o":24.45,"t":"2025-09-10T04:00:00Z","v":2336,"vw":24.476019},{"c":24.4898,"h":24.5,"l":24.477,"n":39,"o":24.477,"t":"2025-09-11T04:00:00Z","v":1495,"vw":24.488629},{"c":24.5185,"h":24.52,"l":24.5005,"n":27,"o":24.5005,"t":"2025-09-12T04:00:00Z","v":780,"vw":24.506909},{"c":24.555,"h":24.578,"l":24.54,"n":26,"o":24.57,"t":"2025-09-15T04:00:00Z","v":1939,"vw":24.563043},{"c":24.575,"h":24.59,"l":24.5665,"n":46,"o":24.57,"t":"2025-09-16T04:00:00Z","v":1460,"vw":24.57134},{"c":24.5961,"h":24.6,"l":24.57,"n":51,"o":24.6,"t":"2025-09-17T04:00:00Z","v":2294,"vw":24.590783},{"c":24.625,"h":24.625,"l":24.6,"n":36,"o":24.6,"t":"2025-09-18T04:00:00Z","v":1310,"vw":24.617689},{"c":24.685,"h":24.685,"l":24.65,"n":44,"o":24.65,"t":"2025-09-19T04:00:00Z","v":1255,"vw":24.659333},{"c":24.62,"h":24.62,"l":24.59,"n":61,"o":24.62,"t":"2025-09-22T04:00:00Z","v":2793,"vw":24.602309},{"c":24.6038,"h":24.7,"l":24.6,"n":51,"o":24.7,"t":"2025-09-23T04:00:00Z","v":6015,"vw":24.637772},{"c":24.594,"h":24.61,"l":24.594,"n":29,"o":24.6,"t":"2025-09-24T04:00:00Z","v":1510,"vw":24.600281},{"c":24.609,"h":24.67,"l":24.58,"n":54,"o":24.59,"t":"2025-09-25T04:00:00Z","v":4299,"vw":24.640409},{"c":24.625,"h":24.66,"l":24.6005,"n":37,"o":24.66,"t":"2025-09-26T04:00:00Z","v":3054,"vw":24.632905},{"c":24.4475,"h":24.5,"l":24.43,"n":76,"o":24.47,"t":"2025-09-29T04:00:00Z","v":5800,"vw":24.44453},{"c":24.475,"h":24.48,"l":24.47,"n":96,"o":24.47,"t":"2025-09-30T04:00:00Z","v":1220,"vw":24.477475},{"c":24.5296,"h":24.65,"l":24.5051,"n":98,"o":24.5099,"t":"2025-10-01T04:00:00Z","v":6997,"vw":24.54968},{"c":24.535,"h":24.535,"l":24.535,"n":21,"o":24.535,"t":"2025-10-02T04:00:00Z","v":112,"vw":24.535},{"c":24.5753,"h":24.6,"l":24.5608,"n":36,"o":24.585,"t":"2025-10-03T04:00:00Z","v":1574,"vw":24.576783},{"c":24.5607,"h":24.5612,"l":24.54,"n":57,"o":24.54,"t":"2025-10-06T04:00:00Z","v":3408,"vw":24.548884},{"c":24.57,"h":24.59,"l":24.57,"n":36,"o":24.575,"t":"2025-10-07T04:00:00Z","v":2117,"vw":24.583193},{"c":24.57,"h":24.6325,"l":24.55,"n":50,"o":24.56,"t":"2025-10-08T04:00:00Z","v":4272,"vw":24.565999},{"c":24.545,"h":24.55,"l":24.52,"n":29,"o":24.55,"t":"2025-10-09T04:00:00Z","v":1820,"vw":24.527473},{"c":24.425,"h":24.5212,"l":24.41,"n":47,"o":24.51,"t":"2025-10-10T04:00:00Z","v":2763,"vw":24.473709},{"c":24.45,"h":24.46,"l":24.41,"n":61,"o":24.4532,"t":"2025-10-13T04:00:00Z","v":3905,"vw":24.441023},{"c":24.425,"h":24.47,"l":24.38,"n":56,"o":24.38,"t":"2025-10-14T04:00:00Z","v":2302,"vw":24.417215},{"c":24.4863,"h":24.55,"l":24.46,"n":68,"o":24.46,"t":"2025-10-15T04:00:00Z","v":13203,"vw":24.51211},{"c":24.5198,"h":24.55,"l":24.5026,"n":40,"o":24.5203,"t":"2025-10-16T04:00:00Z","v":3275,"vw":24.521962},{"c":24.555,"h":24.555,"l":24.51,"n":39,"o":24.51,"t":"2025-10-17T04:00:00Z","v":561,"vw":24.531429},{"c":24.56,"h":24.57,"l":24.5332,"n":47,"o":24.5332,"t":"2025-10-20T04:00:00Z","v":1028,"vw":24.542141},{"c":24.595,"h":24.62,"l":24.59,"n":69,"o":24.5905,"t":"2025-10-21T04:00:00Z","v":4771,"vw":24.601398},{"c":24.555,"h":24.59,"l":24.555,"n":23,"o":24.59,"t":"2025-10-22T04:00:00Z","v":340,"vw":24.59},{"c":24.565,"h":24.59,"l":24.5532,"n":40,"o":24.57,"t":"2025-10-23T04:00:00Z","v":2030,"vw":24.569292},{"c":24.597,"h":24.61,"l":24.585,"n":31,"o":24.585,"t":"2025-10-24T04:00:00Z","v":963,"vw":24.591217},{"c":24.67,"h":24.68,"l":24.62,"n":54,"o":24.65,"t":"2025-10-27T04:00:00Z","v":5611,"vw":24.649426},{"c":24.6584,"h":24.66,"l":24.6535,"n":51,"o":24.66,"t":"2025-10-28T04:00:00Z","v":3834,"vw":24.657652},{"c":24.63,"h":24.6574,"l":24.6199,"n":45,"o":24.6532,"t":"2025-10-29T04:00:00Z","v":2322,"vw":24.642549},{"c":24.409,"h":24.45,"l":24.4,"n":65,"o":24.4,"t":"2025-10-30T04:00:00Z","v":14986,"vw":24.411901},{"c":24.4511,"h":24.4608,"l":24.4463,"n":78,"o":24.45,"t":"2025-10-31T04:00:00Z","v":2679,"vw":24.450947},{"c":24.425,"h":24.4498,"l":24.41,"n":72,"o":24.4498,"t":"2025-11-03T05:00:00Z","v":17732,"vw":24.412893},{"c":24.395,"h":24.43,"l":24.395,"n":35,"o":24.43,"t":"2025-11-04T05:00:00Z","v":1192,"vw":24.429653},{"c":24.3625,"h":24.3625,"l":24.3408,"n":34,"o":24.36,"t":"2025-11-05T05:00:00Z","v":1336,"vw":24.35679},{"c":24.349,"h":24.37,"l":24.34,"n":53,"o":24.3542,"t":"2025-11-06T05:00:00Z","v":5620,"vw":24.355956},{"c":24.38,"h":24.38,"l":24.3385,"n":31,"o":24.34,"t":"2025-11-07T05:00:00Z","v":423,"vw":24.3395},{"c":24.45,"h":24.4597,"l":24.43,"n":49,"o":24.45,"t":"2025-11-10T05:00:00Z","v":6493,"vw":24.441708},{"c":24.47,"h":24.48,"l":24.44,"n":37,"o":24.44,"t":"2025-11-11T05:00:00Z","v":361,"vw":24.46},{"c":24.46,"h":24.47,"l":24.45,"n":43,"o":24.45,"t":"2025-11-12T05:00:00Z","v":3166,"vw":24.45263},{"c":24.41,"h":24.46,"l":24.4,"n":32,"o":24.45,"t":"2025-11-13T05:00:00Z","v":1717,"vw":24.433917},{"c":24.45,"h":24.458,"l":24.4201,"n":28,"o":24.4201,"t":"2025-11-14T05:00:00Z","v":2514,"vw":24.44383},{"c":24.37,"h":24.4099,"l":24.3509,"n":36,"o":24.4099,"t":"2025-11-17T05:00:00Z","v":1907,"vw":24.366749},{"c":24.417,"h":24.4599,"l":24.391,"n":47,"o":24.4,"t":"2025-11-18T05:00:00Z","v":5584,"vw":24.4123},{"c":24.43,"h":24.489,"l":24.43,"n":37,"o":24.45,"t":"2025-11-19T05:00:00Z","v":1356,"vw":24.455165},{"c":24.39,"h":24.469,"l":24.38,"n":50,"o":24.469,"t":"2025-11-20T05:00:00Z","v":939,"vw":24.418414},{"c":24.4575,"h":24.48,"l":24.39,"n":54,"o":24.39,"t":"2025-11-21T05:00:00Z","v":10631,"vw":24.422177},{"c":24.4573,"h":24.4573,"l":24.4,"n":38,"o":24.4,"t":"2025-11-24T05:00:00Z","v":1416,"vw":24.43002},{"c":24.46,"h":24.46,"l":24.42,"n":47,"o":24.42,"t":"2025-11-25T05:00:00Z","v":3306,"vw":24.446129},{"c":24.2606,"h":24.27,"l":24.2439,"n":46,"o":24.2439,"t":"2025-11-26T05:00:00Z","v":1369,"vw":24.263818},{"c":24.2421,"h":24.25,"l":24.225,"n":59,"o":24.23,"t":"2025-11-28T05:00:00Z","v":1381,"vw":24.233185},{"c":24.2288,"h":24.24,"l":24.2153,"n":58,"o":24.22,"t":"2025-12-01T05:00:00Z","v":1686,"vw":24.232159},{"c":24.24,"h":24.24,"l":24.225,"n":46,"o":24.225,"t":"2025-12-02T05:00:00Z","v":1023,"vw":24.230014},{"c":24.2586,"h":24.2586,"l":24.24,"n":60,"o":24.24,"t":"2025-12-03T05:00:00Z","v":2845,"vw":24.240521},{"c":24.27,"h":24.2992,"l":24.26,"n":48,"o":24.27,"t":"2025-12-04T05:00:00Z","v":3199,"vw":24.277385},{"c":24.295,"h":24.32,"l":24.28,"n":72,"o":24.3,"t":"2025-12-05T05:00:00Z","v":6163,"vw":24.297496},{"c":24.2703,"h":24.32,"l":24.26,"n":114,"o":24.277,"t":"2025-12-08T05:00:00Z","v":11473,"vw":24.266405},{"c":24.3,"h":24.338,"l":24.2966,"n":47,"o":24.308,"t":"2025-12-09T05:00:00Z","v":1638,"vw":24.312074},{"c":24.3821,"h":24.4,"l":24.34,"n":64,"o":24.34,"t":"2025-12-10T05:00:00Z","v":7285,"vw":24.371431},{"c":24.418,"h":24.42,"l":24.38,"n":60,"o":24.39,"t":"2025-12-11T05:00:00Z","v":6401,"vw":24.395429},{"c":24.395,"h":24.41,"l":24.39,"n":32,"o":24.41,"t":"2025-12-12T05:00:00Z","v":3286,"vw":24.393771},{"c":24.39,"h":24.43,"l":24.38,"n":61,"o":24.4,"t":"2025-12-15T05:00:00Z","v":6119,"vw":24.388651},{"c":24.41,"h":24.42,"l":24.39,"n":60,"o":24.39,"t":"2025-12-16T05:00:00Z","v":6300,"vw":24.394723},{"c":24.425,"h":24.475,"l":24.42,"n":35,"o":24.44,"t":"2025-12-17T05:00:00Z","v":3179,"vw":24.441389},{"c":24.4787,"h":24.49,"l":24.465,"n":50,"o":24.49,"t":"2025-12-18T05:00:00Z","v":5332,"vw":24.47978},{"c":24.49,"h":24.5,"l":24.48,"n":24,"o":24.48,"t":"2025-12-19T05:00:00Z","v":1812,"vw":24.489709},{"c":24.51,"h":24.53,"l":24.461,"n":85,"o":24.53,"t":"2025-12-22T05:00:00Z","v":6894,"vw":24.476294},{"c":24.5,"h":24.52,"l":24.47,"n":41,"o":24.47,"t":"2025-12-23T05:00:00Z","v":4753,"vw":24.494113},{"c":24.51,"h":24.51,"l":24.49,"n":53,"o":24.5,"t":"2025-12-24T05:00:00Z","v":11320,"vw":24.495612},{"c":24.505,"h":24.53,"l":24.498,"n":61,"o":24.53,"t":"2025-12-26T05:00:00Z","v":8441,"vw":24.503605},{"c":24.49,"h":24.4901,"l":24.48,"n":33,"o":24.48,"t":"2025-12-29T05:00:00Z","v":1444,"vw":24.483323},{"c":24.495,"h":24.495,"l":24.49,"n":24,"o":24.49,"t":"2025-12-30T05:00:00Z","v":2278,"vw":24.49225},{"c":24.505,"h":24.52,"l":24.5,"n":42,"o":24.51,"t":"2025-12-31T05:00:00Z","v":4323,"vw":24.508771},{"c":24.53,"h":24.56,"l":24.53,"n":32,"o":24.56,"t":"2026-01-02T05:00:00Z","v":834,"vw":24.54855},{"c":24.575,"h":24.585,"l":24.559,"n":53,"o":24.56,"t":"2026-01-05T05:00:00Z","v":4159,"vw":24.57064},{"c":24.62,"h":24.62,"l":24.6,"n":50,"o":24.6,"t":"2026-01-06T05:00:00Z","v":3838,"vw":24.604141},{"c":24.645,"h":24.65,"l":24.644,"n":27,"o":24.65,"t":"2026-01-07T05:00:00Z","v":1053,"vw":24.64658},{"c":24.6741,"h":24.68,"l":24.6,"n":58,"o":24.63,"t":"2026-01-08T05:00:00Z","v":2909,"vw":24.646803},{"c":24.7,"h":24.7095,"l":24.69,"n":29,"o":24.69,"t":"2026-01-09T05:00:00Z","v":1480,"vw":24.698231},{"c":24.68,"h":24.74,"l":24.66,"n":45,"o":24.66,"t":"2026-01-12T05:00:00Z","v":7283,"vw":24.676222},{"c":24.695,"h":24.695,"l":24.6853,"n":24,"o":24.69,"t":"2026-01-13T05:00:00Z","v":4165,"vw":24.689879},{"c":24.705,"h":24.74,"l":24.69,"n":36,"o":24.69,"t":"2026-01-14T05:00:00Z","v":5918,"vw":24.71265},{"c":24.745,"h":24.75,"l":24.745,"n":29,"o":24.75,"t":"2026-01-15T05:00:00Z","v":1526,"vw":24.749325},{"c":24.775,"h":24.78,"l":24.775,"n":28,"o":24.78,"t":"2026-01-16T05:00:00Z","v":1425,"vw":24.78},{"c":24.735,"h":24.81,"l":24.735,"n":52,"o":24.75,"t":"2026-01-20T05:00:00Z","v":2679,"vw":24.759472},{"c":24.825,"h":24.825,"l":24.825,"n":28,"o":24.825,"t":"2026-01-21T05:00:00Z","v":306,"vw":24.825},{"c":24.7908,"h":24.7908,"l":24.75,"n":44,"o":24.78,"t":"2026-01-22T05:00:00Z","v":4139,"vw":24.767842},{"c":24.81,"h":24.81,"l":24.805,"n":27,"o":24.81,"t":"2026-01-23T05:00:00Z","v":762,"vw":24.808},{"c":24.83,"h":24.85,"l":24.76,"n":93,"o":24.76,"t":"2026-01-26T05:00:00Z","v":14689,"vw":24.824936},{"c":24.83,"h":24.8399,"l":24.83,"n":36,"o":24.83,"t":"2026-01-27T05:00:00Z","v":2568,"vw":24.834517},{"c":24.84,"h":24.85,"l":24.78,"n":66,"o":24.84,"t":"2026-01-28T05:00:00Z","v":7809,"vw":24.820982},{"c":24.6961,"h":24.6999,"l":24.64,"n":46,"o":24.69,"t":"2026-01-29T05:00:00Z","v":4445,"vw":24.659481},{"c":24.745,"h":24.76,"l":24.71,"n":127,"o":24.76,"t":"2026-01-30T05:00:00Z","v":9008,"vw":24.731345},{"c":24.71,"h":24.74,"l":24.698,"n":50,"o":24.74,"t":"2026-02-02T05:00:00Z","v":2460,"vw":24.730428},{"c":24.68,"h":24.68,"l":24.655,"n":35,"o":24.68,"t":"2026-02-03T05:00:00Z","v":941,"vw":24.67375},{"c":24.71,"h":24.736,"l":24.69,"n":47,"o":24.72,"t":"2026-02-04T05:00:00Z","v":2758,"vw":24.709799},{"c":24.6725,"h":24.69,"l":24.67,"n":30,"o":24.67,"t":"2026-02-05T05:00:00Z","v":2749,"vw":24.687167},{"c":24.76,"h":24.76,"l":24.716,"n":36,"o":24.7294,"t":"2026-02-06T05:00:00Z","v":1991,"vw":24.737071},{"c":24.72,"h":24.73,"l":24.69,"n":57,"o":24.69,"t":"2026-02-09T05:00:00Z","v":4282,"vw":24.716666},{"c":24.7356,"h":24.75,"l":24.7356,"n":22,"o":24.75,"t":"2026-02-10T05:00:00Z","v":652,"vw":24.75},{"c":24.76,"h":24.77,"l":24.75,"n":34,"o":24.77,"t":"2026-02-11T05:00:00Z","v":4930,"vw":24.760425},{"c":24.72,"h":24.76,"l":24.72,"n":53,"o":24.76,"t":"2026-02-12T05:00:00Z","v":2488,"vw":24.742139},{"c":24.78,"h":24.84,"l":24.78,"n":53,"o":24.79,"t":"2026-02-13T05:00:00Z","v":4745,"vw":24.808802},{"c":24.78,"h":24.79,"l":24.77,"n":56,"o":24.77,"t":"2026-02-17T05:00:00Z","v":3655,"vw":24.773904},{"c":24.795,"h":24.819,"l":24.79,"n":34,"o":24.79,"t":"2026-02-18T05:00:00Z","v":844,"vw":24.805729},{"c":24.79,"h":24.8,"l":24.79,"n":27,"o":24.8,"t":"2026-02-19T05:00:00Z","v":480,"vw":24.795},{"c":24.83,"h":24.83,"l":24.82,"n":31,"o":24.8291,"t":"2026-02-20T05:00:00Z","v":924,"vw":24.824844},{"c":24.8103,"h":24.84,"l":24.81,"n":34,"o":24.83,"t":"2026-02-23T05:00:00Z","v":4503,"vw":24.816641},{"c":24.86,"h":24.86,"l":24.845,"n":34,"o":24.845,"t":"2026-02-24T05:00:00Z","v":932,"vw":24.849167},{"c":24.875,"h":24.875,"l":24.87,"n":30,"o":24.87,"t":"2026-02-25T05:00:00Z","v":587,"vw":24.87},{"c":24.67,"h":24.69,"l":24.65,"n":43,"o":24.69,"t":"2026-02-26T05:00:00Z","v":922,"vw":24.664167},{"c":24.6503,"h":24.661,"l":24.63,"n":124,"o":24.6426,"t":"2026-02-27T05:00:00Z","v":3461,"vw":24.650001},{"c":24.612,"h":24.612,"l":24.56,"n":55,"o":24.57,"t":"2026-03-02T05:00:00Z","v":3716,"vw":24.582213},{"c":24.53,"h":24.58,"l":24.48,"n":85,"o":24.58,"t":"2026-03-03T05:00:00Z","v":7215,"vw":24.528302},{"c":24.49,"h":24.549,"l":24.48,"n":70,"o":24.5,"t":"2026-03-04T05:00:00Z","v":7579,"vw":24.496685},{"c":24.46,"h":24.48,"l":24.4307,"n":32,"o":24.45,"t":"2026-03-05T05:00:00Z","v":2082,"vw":24.458889},{"c":24.41,"h":24.45,"l":24.38,"n":122,"o":24.416,"t":"2026-03-06T05:00:00Z","v":20780,"vw":24.41673},{"c":24.3432,"h":24.36,"l":24.19,"n":102,"o":24.36,"t":"2026-03-09T04:00:00Z","v":11674,"vw":24.234191},{"c":24.42,"h":24.4604,"l":24.42,"n":31,"o":24.45,"t":"2026-03-10T04:00:00Z","v":746,"vw":24.450301},{"c":24.405,"h":24.42,"l":24.398,"n":34,"o":24.42,"t":"2026-03-11T04:00:00Z","v":2629,"vw":24.403333},{"c":24.29,"h":24.33,"l":24.29,"n":37,"o":24.32,"t":"2026-03-12T04:00:00Z","v":2281,"vw":24.312686},{"c":24.22,"h":24.24,"l":24.21,"n":82,"o":24.24,"t":"2026-03-13T04:00:00Z","v":12716,"vw":24.219272},{"c":24.2407,"h":24.27,"l":24.24,"n":31,"o":24.27,"t":"2026-03-16T04:00:00Z","v":2855,"vw":24.265971},{"c":24.285,"h":24.285,"l":24.28,"n":53,"o":24.28,"t":"2026-03-17T04:00:00Z","v":1718,"vw":24.28},{"c":24.0285,"h":24.21,"l":24,"n":60,"o":24.21,"t":"2026-03-18T04:00:00Z","v":4976,"vw":24.090814},{"c":23.963,"h":23.963,"l":23.92,"n":46,"o":23.94,"t":"2026-03-19T04:00:00Z","v":4117,"vw":23.937094},{"c":23.81,"h":23.8601,"l":23.8,"n":41,"o":23.86,"t":"2026-03-20T04:00:00Z","v":2286,"vw":23.83004},{"c":23.7802,"h":23.79,"l":23.77,"n":43,"o":23.78,"t":"2026-03-23T04:00:00Z","v":3255,"vw":23.788571},{"c":23.7311,"h":23.76,"l":23.73,"n":46,"o":23.75,"t":"2026-03-24T04:00:00Z","v":1122,"vw":23.747805},{"c":23.9815,"h":23.9815,"l":23.9694,"n":34,"o":23.97,"t":"2026-03-25T04:00:00Z","v":1784,"vw":23.971247},{"c":23.845,"h":23.9,"l":23.845,"n":26,"o":23.9,"t":"2026-03-26T04:00:00Z","v":4598,"vw":23.883232},{"c":23.7969,"h":23.845,"l":23.77,"n":25,"o":23.845,"t":"2026-03-27T04:00:00Z","v":649,"vw":23.820962},{"c":23.53,"h":23.585,"l":23.51,"n":56,"o":23.5709,"t":"2026-03-30T04:00:00Z","v":3037,"vw":23.557835},{"c":23.76,"h":23.76,"l":23.64,"n":56,"o":23.64,"t":"2026-03-31T04:00:00Z","v":4108,"vw":23.682009},{"c":23.86,"h":23.91,"l":23.85,"n":39,"o":23.85,"t":"2026-04-01T04:00:00Z","v":2743,"vw":23.861146},{"c":23.89,"h":23.89,"l":23.85,"n":31,"o":23.85,"t":"2026-04-02T04:00:00Z","v":666,"vw":23.867143},{"c":23.825,"h":23.85,"l":23.825,"n":25,"o":23.85,"t":"2026-04-06T04:00:00Z","v":686,"vw":23.85},{"c":23.8301,"h":23.8301,"l":23.8099,"n":46,"o":23.81,"t":"2026-04-07T04:00:00Z","v":5132,"vw":23.824868},{"c":24.05,"h":24.06,"l":23.9901,"n":51,"o":24.055,"t":"2026-04-08T04:00:00Z","v":3904,"vw":24.042594},{"c":24.135,"h":24.14,"l":24.03,"n":36,"o":24.03,"t":"2026-04-09T04:00:00Z","v":2240,"vw":24.103923},{"c":24.19,"h":24.2,"l":24.19,"n":14,"o":24.2,"t":"2026-04-10T04:00:00Z","v":299,"vw":24.19995},{"c":24.23,"h":24.23,"l":24.13,"n":30,"o":24.13,"t":"2026-04-13T04:00:00Z","v":1927,"vw":24.156914},{"c":24.29,"h":24.29,"l":24.28,"n":27,"o":24.28,"t":"2026-04-14T04:00:00Z","v":1758,"vw":24.28936},{"c":24.285,"h":24.285,"l":24.27,"n":18,"o":24.27,"t":"2026-04-15T04:00:00Z","v":533,"vw":24.27796},{"c":24.24,"h":24.25,"l":24.24,"n":20,"o":24.25,"t":"2026-04-16T04:00:00Z","v":491,"vw":24.25},{"c":24.385,"h":24.385,"l":24.3601,"n":15,"o":24.3601,"t":"2026-04-17T04:00:00Z","v":1197,"vw":24.364902},{"c":24.34,"h":24.35,"l":24.34,"n":15,"o":24.34,"t":"2026-04-20T04:00:00Z","v":438,"vw":24.346},{"c":24.2746,"h":24.34,"l":24.2746,"n":32,"o":24.34,"t":"2026-04-21T04:00:00Z","v":2310,"vw":24.313129},{"c":24.31,"h":24.37,"l":24.296,"n":28,"o":24.37,"t":"2026-04-22T04:00:00Z","v":2454,"vw":24.312787},{"c":24.252,"h":24.255,"l":24.2108,"n":29,"o":24.23,"t":"2026-04-23T04:00:00Z","v":1532,"vw":24.235527},{"c":24.28,"h":24.29,"l":24.28,"n":18,"o":24.28,"t":"2026-04-24T04:00:00Z","v":425,"vw":24.286633},{"c":24.28,"h":24.28,"l":24.28,"n":19,"o":24.28,"t":"2026-04-27T04:00:00Z","v":215,"vw":24.28},{"c":24.25,"h":24.25,"l":24.2401,"n":32,"o":24.241,"t":"2026-04-28T04:00:00Z","v":893,"vw":24.244041},{"c":24.02,"h":24.08,"l":24.02,"n":50,"o":24.07,"t":"2026-04-29T04:00:00Z","v":2575,"vw":24.048338},{"c":24.09,"h":24.1,"l":24.04,"n":52,"o":24.04,"t":"2026-04-30T04:00:00Z","v":1137,"vw":24.065316},{"c":24.1096,"h":24.11,"l":24.08,"n":51,"o":24.08,"t":"2026-05-01T04:00:00Z","v":3225,"vw":24.100448},{"c":24.02,"h":24.05,"l":23.99,"n":51,"o":24.05,"t":"2026-05-04T04:00:00Z","v":3311,"vw":24.00243},{"c":24.085,"h":24.09,"l":24.01,"n":58,"o":24.01,"t":"2026-05-05T04:00:00Z","v":7096,"vw":24.071309},{"c":24.2,"h":24.2,"l":24.11,"n":28,"o":24.11,"t":"2026-05-06T04:00:00Z","v":3492,"vw":24.16159},{"c":24.175,"h":24.21,"l":24.17,"n":34,"o":24.2,"t":"2026-05-07T04:00:00Z","v":7957,"vw":24.185038},{"c":24.23,"h":24.23,"l":24.21,"n":18,"o":24.21,"t":"2026-05-08T04:00:00Z","v":8180,"vw":24.229399},{"c":24.23,"h":24.25,"l":24.23,"n":30,"o":24.23,"t":"2026-05-11T04:00:00Z","v":1217,"vw":24.239681},{"c":24.21,"h":24.21,"l":24.2,"n":36,"o":24.2,"t":"2026-05-12T04:00:00Z","v":1427,"vw":24.20692},{"c":24.21,"h":24.2199,"l":24.14,"n":58,"o":24.17,"t":"2026-05-13T04:00:00Z","v":4943,"vw":24.168496},{"c":24.2,"h":24.24,"l":24.19,"n":44,"o":24.19,"t":"2026-05-14T04:00:00Z","v":5674,"vw":24.211011},{"c":24.125,"h":24.14,"l":24.12,"n":26,"o":24.13,"t":"2026-05-15T04:00:00Z","v":1965,"vw":24.126536},{"c":24.07,"h":24.09,"l":24.06,"n":53,"o":24.09,"t":"2026-05-18T04:00:00Z","v":6651,"vw":24.076793},{"c":24.0504,"h":24.07,"l":24.045,"n":25,"o":24.05,"t":"2026-05-19T04:00:00Z","v":1291,"vw":24.060401},{"c":24.1093,"h":24.1093,"l":24.05,"n":20,"o":24.05,"t":"2026-05-20T04:00:00Z","v":955,"vw":24.078145},{"c":24.13,"h":24.13,"l":24.1,"n":34,"o":24.1,"t":"2026-05-21T04:00:00Z","v":4790,"vw":24.105432},{"c":24.17,"h":24.17,"l":24.17,"n":40,"o":24.17,"t":"2026-05-22T04:00:00Z","v":1650,"vw":24.17},{"c":24.27,"h":24.39,"l":24.25,"n":133,"o":24.25,"t":"2026-05-26T04:00:00Z","v":25048,"vw":24.28577},{"c":24.3169,"h":24.32,"l":24.28,"n":65,"o":24.29,"t":"2026-05-27T04:00:00Z","v":8068,"vw":24.308024},{"c":24.11,"h":24.15,"l":24.09,"n":30,"o":24.09,"t":"2026-05-28T04:00:00Z","v":1245,"vw":24.121717},{"c":24.14,"h":24.18,"l":24.12,"n":113,"o":24.18,"t":"2026-05-29T04:00:00Z","v":8780,"vw":24.136827},{"c":24.15,"h":24.18,"l":24.12,"n":42,"o":24.12,"t":"2026-06-01T04:00:00Z","v":2089,"vw":24.164641},{"c":24.175,"h":24.19,"l":24.15,"n":31,"o":24.15,"t":"2026-06-02T04:00:00Z","v":2349,"vw":24.165901},{"c":24.165,"h":24.21,"l":24.165,"n":22,"o":24.21,"t":"2026-06-03T04:00:00Z","v":1538,"vw":24.17381},{"c":24.17,"h":24.18,"l":24.1599,"n":45,"o":24.1599,"t":"2026-06-04T04:00:00Z","v":2722,"vw":24.163741},{"c":24.0797,"h":24.17,"l":24.07,"n":43,"o":24.12,"t":"2026-06-05T04:00:00Z","v":5037,"vw":24.103535},{"c":24.06,"h":24.075,"l":24.06,"n":27,"o":24.075,"t":"2026-06-08T04:00:00Z","v":404,"vw":24.075},{"c":24.11,"h":24.13,"l":24.08,"n":44,"o":24.08,"t":"2026-06-09T04:00:00Z","v":3412,"vw":24.1195},{"c":24.095,"h":24.1,"l":24.09,"n":36,"o":24.09,"t":"2026-06-10T04:00:00Z","v":3031,"vw":24.094453},{"c":24.1501,"h":24.1501,"l":24.09,"n":44,"o":24.1,"t":"2026-06-11T04:00:00Z","v":1631,"vw":24.130265},{"c":24.15,"h":24.21,"l":24.15,"n":25,"o":24.16,"t":"2026-06-12T04:00:00Z","v":3711,"vw":24.167263},{"c":24.265,"h":24.29,"l":24.25,"n":24,"o":24.25,"t":"2026-06-15T04:00:00Z","v":685,"vw":24.260563},{"c":24.235,"h":24.25,"l":24.23,"n":22,"o":24.25,"t":"2026-06-16T04:00:00Z","v":2023,"vw":24.239838},{"c":24.235,"h":24.26,"l":24.23,"n":63,"o":24.25,"t":"2026-06-17T04:00:00Z","v":2652,"vw":24.249347},{"c":24.24,"h":24.25,"l":24.24,"n":27,"o":24.25,"t":"2026-06-18T04:00:00Z","v":489,"vw":24.24995},{"c":24.21,"h":24.225,"l":24.1992,"n":34,"o":24.22,"t":"2026-06-22T04:00:00Z","v":5784,"vw":24.206377},{"c":24.1747,"h":24.24,"l":24.17,"n":54,"o":24.19,"t":"2026-06-23T04:00:00Z","v":8476,"vw":24.201701},{"c":24.175,"h":24.22,"l":24.175,"n":24,"o":24.2,"t":"2026-06-24T04:00:00Z","v":3808,"vw":24.20111},{"c":24.188,"h":24.21,"l":24.18,"n":30,"o":24.1837,"t":"2026-06-25T04:00:00Z","v":3797,"vw":24.19603},{"c":24.1899,"h":24.2,"l":24.1899,"n":18,"o":24.2,"t":"2026-06-26T04:00:00Z","v":834,"vw":24.2},{"c":24.04,"h":24.06,"l":24.02,"n":45,"o":24.06,"t":"2026-06-29T04:00:00Z","v":4978,"vw":24.050026},{"c":24.05,"h":24.09,"l":24.01,"n":82,"o":24.01,"t":"2026-06-30T04:00:00Z","v":3221,"vw":24.051001},{"c":24.0654,"h":24.09,"l":24.0501,"n":23,"o":24.0501,"t":"2026-07-01T04:00:00Z","v":548,"vw":24.06911},{"c":24.075,"h":24.1199,"l":24.07,"n":37,"o":24.07,"t":"2026-07-02T04:00:00Z","v":1296,"vw":24.088618},{"c":24.14,"h":24.18,"l":24.12,"n":38,"o":24.125,"t":"2026-07-06T04:00:00Z","v":9796,"vw":24.139544},{"c":24.072,"h":24.09,"l":24.07,"n":32,"o":24.088,"t":"2026-07-07T04:00:00Z","v":5018,"vw":24.083951},{"c":24.06,"h":24.07,"l":24.0499,"n":27,"o":24.05,"t":"2026-07-08T04:00:00Z","v":529,"vw":24.054975},{"c":24.0901,"h":24.1,"l":24.0901,"n":26,"o":24.1,"t":"2026-07-09T04:00:00Z","v":2750,"vw":24.09539},{"c":24.12,"h":24.12,"l":24.1,"n":62,"o":24.1,"t":"2026-07-10T04:00:00Z","v":9690,"vw":24.1},{"c":24.0607,"h":24.08,"l":24.02,"n":31,"o":24.08,"t":"2026-07-13T04:00:00Z","v":1825,"vw":24.058728},{"c":24.07,"h":24.08,"l":24.07,"n":19,"o":24.08,"t":"2026-07-14T04:00:00Z","v":309,"vw":24.075},{"c":24.1,"h":24.12,"l":24.07,"n":26,"o":24.12,"t":"2026-07-15T04:00:00Z","v":1511,"vw":24.098184},{"c":24.09,"h":24.11,"l":24.03,"n":40,"o":24.11,"t":"2026-07-16T04:00:00Z","v":3480,"vw":24.084772},{"c":24.1,"h":24.15,"l":24.09,"n":56,"o":24.1,"t":"2026-07-17T04:00:00Z","v":4659,"vw":24.116576},{"c":24.1201,"h":24.13,"l":24.09,"n":26,"o":24.09,"t":"2026-07-20T04:00:00Z","v":2005,"vw":24.115578},{"c":24.17,"h":24.18,"l":24.15,"n":41,"o":24.15,"t":"2026-07-21T04:00:00Z","v":2426,"vw":24.159071},{"c":24.16,"h":24.17,"l":24.15,"n":39,"o":24.15,"t":"2026-07-22T04:00:00Z","v":2933,"vw":24.15194},{"c":24.1167,"h":24.14,"l":24.1167,"n":34,"o":24.14,"t":"2026-07-23T04:00:00Z","v":1164,"vw":24.14},{"c":24.1001,"h":24.1001,"l":24.09,"n":27,"o":24.09,"t":"2026-07-24T04:00:00Z","v":1035,"vw":24.09},{"c":24.145,"h":24.17,"l":24.14,"n":21,"o":24.17,"t":"2026-07-27T04:00:00Z","v":302,"vw":24.155},{"c":24.1798,"h":24.1798,"l":24.16,"n":36,"o":24.17,"t":"2026-07-28T04:00:00Z","v":2527,"vw":24.169598},{"c":24.12,"h":24.14,"l":24.12,"n":31,"o":24.14,"t":"2026-07-29T04:00:00Z","v":1192,"vw":24.138397},{"c":24.031,"h":24.04,"l":24.015,"n":33,"o":24.015,"t":"2026-07-30T04:00:00Z","v":1518,"vw":24.025},{"c":24.03,"h":24.03,"l":23.99,"n":94,"o":23.99,"t":"2026-07-31T04:00:00Z","v":1000,"vw":24.006667},{"c":24.085,"h":24.085,"l":24.04,"n":67,"o":24.04,"t":"2026-08-03T04:00:00Z","v":3464,"vw":24.045519},{"c":24.15,"h":24.15,"l":24.14,"n":54,"o":24.14,"t":"2026-08-04T04:00:00Z","v":1471,"vw":24.14},{"c":24.1241,"h":24.1241,"l":24.12,"n":28,"o":24.12,"t":"2026-08-05T04:00:00Z","v":620,"vw":24.120031},{"c":24.13,"h":24.16,"l":24.13,"n":24,"o":24.16,"t":"2026-08-06T04:00:00Z","v":835,"vw":24.148897},{"c":24.18,"h":24.18,"l":24.16,"n":36,"o":24.18,"t":"2026-08-07T04:00:00Z","v":939,"vw":24.17002},{"c":24.1762,"h":24.18,"l":24.14,"n":92,"o":24.14,"t":"2026-08-10T04:00:00Z","v":8254,"vw":24.155578},{"c":24.16,"h":24.164,"l":24.16,"n":37,"o":24.164,"t":"2026-08-11T04:00:00Z","v":426,"vw":24.162},{"c":24.2,"h":24.235,"l":24.195,"n":53,"o":24.21,"t":"2026-08-12T04:00:00Z","v":2385,"vw":24.207525},{"c":24.255,"h":24.255,"l":24.23,"n":72,"o":24.24,"t":"2026-08-13T04:00:00Z","v":3324,"vw":24.240088},{"c":24.235,"h":24.3,"l":24.235,"n":32,"o":24.25,"t":"2026-08-14T04:00:00Z","v":3545,"vw":24.280181},{"c":24.2,"h":24.24,"l":24.19,"n":70,"o":24.2301,"t":"2026-08-17T04:00:00Z","v":3298,"vw":24.207307},{"c":24.22,"h":24.23,"l":24.22,"n":61,"o":24.23,"t":"2026-08-18T04:00:00Z","v":1673,"vw":24.226593},{"c":24.2165,"h":24.22,"l":24.2165,"n":40,"o":24.22,"t":"2026-08-19T04:00:00Z","v":629,"vw":24.219946},{"c":24.21,"h":24.33,"l":24.2,"n":98,"o":24.21,"t":"2026-08-20T04:00:00Z","v":4176,"vw":24.257935},{"c":24.23,"h":24.2399,"l":24.23,"n":41,"o":24.2399,"t":"2026-08-21T04:00:00Z","v":617,"vw":24.2399},{"c":24.235,"h":24.27,"l":24.21,"n":43,"o":24.21,"t":"2026-08-24T04:00:00Z","v":2959,"vw":24.249038},{"c":24.25,"h":24.25,"l":24.23,"n":48,"o":24.23,"t":"2026-08-25T04:00:00Z","v":5376,"vw":24.236494},{"c":24.255,"h":24.255,"l":24.245,"n":29,"o":24.245,"t":"2026-08-26T04:00:00Z","v":1044,"vw":24.245538},{"c":24.265,"h":24.31,"l":24.265,"n":32,"o":24.27,"t":"2026-08-27T04:00:00Z","v":596,"vw":24.2833},{"c":24.0895,"h":24.09,"l":24.08,"n":51,"o":24.08,"t":"2026-08-28T04:00:00Z","v":3203,"vw":24.08946},{"c":24.085,"h":24.09,"l":24.07,"n":138,"o":24.07,"t":"2026-08-31T04:00:00Z","v":3048,"vw":24.085308},{"c":24.055,"h":24.055,"l":24.05,"n":49,"o":24.05,"t":"2026-09-01T04:00:00Z","v":2284,"vw":24.050027},{"c":24.055,"h":24.06,"l":24.055,"n":32,"o":24.06,"t":"2026-09-02T04:00:00Z","v":783,"vw":24.059},{"c":24.055,"h":24.06,"l":24.04,"n":46,"o":24.04,"t":"2026-09-03T04:00:00Z","v":2076,"vw":24.04995},{"c":24.05,"h":24.06,"l":23.99,"n":83,"o":24.05,"t":"2026-09-04T04:00:00Z","v":7411,"vw":24.039643},{"c":24.02,"h":24.15,"l":24.02,"n":63,"o":24.04,"t":"2026-09-08T04:00:00Z","v":3649,"vw":24.073305},{"c":24.05,"h":24.055,"l":24.042,"n":36,"o":24.055,"t":"2026-09-09T04:00:00Z","v":882,"vw":24.04951},{"c":24,"h":24.02,"l":23.99,"n":70,"o":24.015,"t":"2026-09-10T04:00:00Z","v":3142,"vw":24.0065},{"c":24.045,"h":24.11,"l":24.01,"n":87,"o":24.01,"t":"2026-09-11T04:00:00Z","v":8976,"vw":24.053923},{"c":23.995,"h":24.05,"l":23.995,"n":58,"o":24.0043,"t":"2026-09-14T04:00:00Z","v":3285,"vw":24.020976},{"c":23.97,"h":23.995,"l":23.97,"n":37,"o":23.99,"t":"2026-09-15T04:00:00Z","v":1974,"vw":23.988901},{"c":23.954,"h":23.969,"l":23.92,"n":66,"o":23.95,"t":"2026-09-16T04:00:00Z","v":3460,"vw":23.95981},{"c":23.99,"h":24,"l":23.97,"n":30,"o":23.97,"t":"2026-09-17T04:00:00Z","v":2093,"vw":23.995674},{"c":23.98,"h":24.02,"l":23.98,"n":36,"o":24,"t":"2026-09-18T04:00:00Z","v":2282,"vw":24},{"c":24.03,"h":24.03,"l":24.02,"n":28,"o":24.02,"t":"2026-09-21T04:00:00Z","v":471,"vw":24.023333},{"c":24.02,"h":24.03,"l":24,"n":27,"o":24.03,"t":"2026-09-22T04:00:00Z","v":885,"vw":24.005},{"c":23.93,"h":23.97,"l":23.93,"n":42,"o":23.97,"t":"2026-09-23T04:00:00Z","v":777,"vw":23.95498},{"c":23.92,"h":23.96,"l":23.915,"n":75,"o":23.95,"t":"2026-09-24T04:00:00Z","v":2397,"vw":23.928691},{"c":23.89,"h":23.9,"l":23.87,"n":81,"o":23.89,"t":"2026-09-25T04:00:00Z","v":4102,"vw":23.878173},{"c":23.785,"h":23.785,"l":23.77,"n":47,"o":23.77,"t":"2026-09-28T04:00:00Z","v":1433,"vw":23.773748},{"c":23.585,"h":23.59,"l":23.52,"n":76,"o":23.585,"t":"2026-09-29T04:00:00Z","v":2890,"vw":23.557992},{"c":23.6001,"h":23.65,"l":23.58,"n":169,"o":23.62,"t":"2026-09-30T04:00:00Z","v":4117,"vw":23.605289},{"c":23.5675,"h":23.63,"l":23.54,"n":62,"o":23.63,"t":"2026-10-01T04:00:00Z","v":3157,"vw":23.563594},{"c":23.59,"h":23.59,"l":23.57,"n":53,"o":23.58,"t":"2026-10-02T04:00:00Z","v":1762,"vw":23.576506},{"c":23.575,"h":23.58,"l":23.5338,"n":56,"o":23.56,"t":"2026-10-05T04:00:00Z","v":3047,"vw":23.554172},{"c":23.625,"h":23.64,"l":23.57,"n":91,"o":23.57,"t":"2026-10-06T04:00:00Z","v":7385,"vw":23.603622},{"c":23.63,"h":23.63,"l":23.6,"n":44,"o":23.61,"t":"2026-10-07T04:00:00Z","v":3552,"vw":23.611463},{"c":23.645,"h":23.645,"l":23.63,"n":43,"o":23.64,"t":"2026-10-08T04:00:00Z","v":1507,"vw":23.637105},{"c":23.645,"h":23.65,"l":23.645,"n":44,"o":23.65,"t":"2026-10-09T04:00:00Z","v":1613,"vw":23.646631},{"c":23.67,"h":23.68,"l":23.65,"n":29,"o":23.65,"t":"2026-10-12T04:00:00Z","v":980,"vw":23.663497},{"c":23.695,"h":23.695,"l":23.6798,"n":53,"o":23.68,"t":"2026-10-13T04:00:00Z","v":4775,"vw":23.691862},{"c":23.575,"h":23.61,"l":23.54,"n":59,"o":23.58,"t":"2026-10-14T04:00:00Z","v":3051,"vw":23.580149},{"c":23.575,"h":23.59,"l":23.57,"n":32,"o":23.57,"t":"2026-10-15T04:00:00Z","v":1674,"vw":23.576481},{"c":23.595,"h":23.6148,"l":23.59,"n":37,"o":23.6148,"t":"2026-10-16T04:00:00Z","v":1504,"vw":23.598482},{"c":23.575,"h":23.59,"l":23.575,"n":25,"o":23.59,"t":"2026-10-19T04:00:00Z","v":799,"vw":23.585},{"c":23.565,"h":23.59,"l":23.5601,"n":60,"o":23.59,"t":"2026-10-20T04:00:00Z","v":5645,"vw":23.579698},{"c":23.525,"h":23.5601,"l":23.525,"n":70,"o":23.54,"t":"2026-10-21T04:00:00Z","v":7413,"vw":23.539928},{"c":23.48,"h":23.5301,"l":23.48,"n":94,"o":23.53,"t":"2026-10-22T04:00:00Z","v":18869,"vw":23.501649}],"volatilityBars":[{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-09-22T14:00:00Z","v":100,"vw":24.03},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-22T16:45:00Z","v":500,"vw":24},{"c":23.97,"h":23.97,"l":23.97,"n":2,"o":23.97,"t":"2026-09-23T14:00:00Z","v":127,"vw":23.97},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-09-23T14:15:00Z","v":150,"vw":23.96},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-23T14:30:00Z","v":150,"vw":23.95},{"c":23.9399,"h":23.9399,"l":23.9399,"n":1,"o":23.9399,"t":"2026-09-23T19:30:00Z","v":100,"vw":23.9399},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-24T14:30:00Z","v":100,"vw":23.95},{"c":23.915,"h":23.915,"l":23.915,"n":4,"o":23.915,"t":"2026-09-24T15:45:00Z","v":211,"vw":23.915},{"c":23.93,"h":23.96,"l":23.93,"n":9,"o":23.93,"t":"2026-09-24T18:45:00Z","v":998,"vw":23.934444},{"c":23.9244,"h":23.9244,"l":23.9244,"n":2,"o":23.9244,"t":"2026-09-24T19:15:00Z","v":423,"vw":23.9244},{"c":23.92,"h":23.92,"l":23.92,"n":3,"o":23.92,"t":"2026-09-24T19:30:00Z","v":214,"vw":23.92},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-09-24T19:45:00Z","v":100,"vw":23.92},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-09-25T13:45:00Z","v":212,"vw":23.89},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-09-25T14:15:00Z","v":100,"vw":23.88},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-09-25T15:00:00Z","v":1487,"vw":23.87},{"c":23.88,"h":23.88,"l":23.87,"n":3,"o":23.87,"t":"2026-09-25T15:45:00Z","v":231,"vw":23.875},{"c":23.8801,"h":23.8801,"l":23.88,"n":6,"o":23.88,"t":"2026-09-25T16:00:00Z","v":314,"vw":23.88005},{"c":23.89,"h":23.89,"l":23.89,"n":4,"o":23.89,"t":"2026-09-25T16:45:00Z","v":222,"vw":23.89},{"c":23.885,"h":23.9,"l":23.885,"n":2,"o":23.9,"t":"2026-09-25T17:00:00Z","v":584,"vw":23.893579},{"c":23.8701,"h":23.8701,"l":23.87,"n":2,"o":23.87,"t":"2026-09-25T17:15:00Z","v":200,"vw":23.87005},{"c":23.89,"h":23.89,"l":23.89,"n":4,"o":23.89,"t":"2026-09-25T19:45:00Z","v":216,"vw":23.89},{"c":23.7701,"h":23.7701,"l":23.77,"n":4,"o":23.77,"t":"2026-09-28T13:30:00Z","v":218,"vw":23.77005},{"c":23.785,"h":23.785,"l":23.785,"n":2,"o":23.785,"t":"2026-09-28T14:15:00Z","v":211,"vw":23.785},{"c":23.77,"h":23.78,"l":23.77,"n":3,"o":23.78,"t":"2026-09-28T14:45:00Z","v":250,"vw":23.775},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-09-28T16:00:00Z","v":500,"vw":23.77},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-09-29T08:00:00Z","v":100,"vw":23.71},{"c":23.585,"h":23.585,"l":23.585,"n":6,"o":23.585,"t":"2026-09-29T13:30:00Z","v":533,"vw":23.585},{"c":23.5899,"h":23.5899,"l":23.5899,"n":1,"o":23.5899,"t":"2026-09-29T13:45:00Z","v":300,"vw":23.5899},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-09-29T14:30:00Z","v":100,"vw":23.59},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-09-29T16:15:00Z","v":130,"vw":23.56},{"c":23.5201,"h":23.55,"l":23.52,"n":12,"o":23.55,"t":"2026-09-29T17:00:00Z","v":1005,"vw":23.523378},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-09-29T17:15:00Z","v":100,"vw":23.57},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-09-29T18:30:00Z","v":100,"vw":23.59},{"c":23.54,"h":23.57,"l":23.54,"n":4,"o":23.57,"t":"2026-09-29T19:30:00Z","v":231,"vw":23.555},{"c":23.5801,"h":23.6201,"l":23.58,"n":12,"o":23.62,"t":"2026-09-30T13:30:00Z","v":1528,"vw":23.587574},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-09-30T14:00:00Z","v":178,"vw":23.64},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-30T14:30:00Z","v":100,"vw":23.65},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-09-30T15:00:00Z","v":110,"vw":23.64},{"c":23.6276,"h":23.6276,"l":23.6276,"n":2,"o":23.6276,"t":"2026-09-30T15:15:00Z","v":333,"vw":23.6276},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-09-30T16:45:00Z","v":104,"vw":23.62},{"c":23.615,"h":23.62,"l":23.61,"n":9,"o":23.62,"t":"2026-09-30T19:15:00Z","v":706,"vw":23.61665},{"c":23.6001,"h":23.6001,"l":23.6001,"n":1,"o":23.6001,"t":"2026-09-30T19:45:00Z","v":201,"vw":23.6001},{"c":23.63,"h":23.63,"l":23.63,"n":5,"o":23.63,"t":"2026-10-01T13:30:00Z","v":129,"vw":23.63},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-01T14:00:00Z","v":101,"vw":23.55},{"c":23.56,"h":23.56,"l":23.5475,"n":4,"o":23.55,"t":"2026-10-01T14:45:00Z","v":358,"vw":23.5525},{"c":23.56,"h":23.56,"l":23.54,"n":3,"o":23.54,"t":"2026-10-01T15:45:00Z","v":300,"vw":23.546733},{"c":23.566,"h":23.566,"l":23.566,"n":1,"o":23.566,"t":"2026-10-01T16:00:00Z","v":250,"vw":23.566},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-01T16:15:00Z","v":1021,"vw":23.56},{"c":23.5799,"h":23.58,"l":23.5799,"n":3,"o":23.58,"t":"2026-10-01T18:00:00Z","v":204,"vw":23.57995},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-01T18:30:00Z","v":100,"vw":23.58},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-10-02T13:30:00Z","v":104,"vw":23.58},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-02T13:45:00Z","v":100,"vw":23.59},{"c":23.5701,"h":23.5701,"l":23.57,"n":3,"o":23.57,"t":"2026-10-02T15:15:00Z","v":407,"vw":23.57005},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-02T17:45:00Z","v":212,"vw":23.58},{"c":23.58,"h":23.58,"l":23.57,"n":5,"o":23.57,"t":"2026-10-02T18:45:00Z","v":434,"vw":23.576942},{"c":23.5401,"h":23.56,"l":23.54,"n":4,"o":23.56,"t":"2026-10-05T13:30:00Z","v":502,"vw":23.54404},{"c":23.54,"h":23.55,"l":23.54,"n":6,"o":23.55,"t":"2026-10-05T13:45:00Z","v":637,"vw":23.547904},{"c":23.54,"h":23.54,"l":23.5338,"n":4,"o":23.535,"t":"2026-10-05T14:15:00Z","v":526,"vw":23.537854},{"c":23.568,"h":23.568,"l":23.568,"n":2,"o":23.568,"t":"2026-10-05T14:30:00Z","v":485,"vw":23.568},{"c":23.5796,"h":23.5796,"l":23.5796,"n":1,"o":23.5796,"t":"2026-10-05T16:30:00Z","v":152,"vw":23.5796},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-05T17:15:00Z","v":100,"vw":23.58},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-05T17:30:00Z","v":217,"vw":23.57},{"c":23.595,"h":23.595,"l":23.57,"n":5,"o":23.57,"t":"2026-10-06T13:30:00Z","v":254,"vw":23.57996},{"c":23.6,"h":23.6,"l":23.595,"n":2,"o":23.595,"t":"2026-10-06T13:45:00Z","v":200,"vw":23.5975},{"c":23.595,"h":23.595,"l":23.595,"n":1,"o":23.595,"t":"2026-10-06T14:00:00Z","v":100,"vw":23.595},{"c":23.595,"h":23.595,"l":23.595,"n":2,"o":23.595,"t":"2026-10-06T14:15:00Z","v":200,"vw":23.595},{"c":23.595,"h":23.595,"l":23.595,"n":1,"o":23.595,"t":"2026-10-06T14:30:00Z","v":100,"vw":23.595},{"c":23.595,"h":23.595,"l":23.595,"n":2,"o":23.595,"t":"2026-10-06T14:45:00Z","v":200,"vw":23.595},{"c":23.5951,"h":23.5951,"l":23.595,"n":11,"o":23.595,"t":"2026-10-06T15:00:00Z","v":2100,"vw":23.595048},{"c":23.595,"h":23.595,"l":23.595,"n":2,"o":23.595,"t":"2026-10-06T15:15:00Z","v":200,"vw":23.595},{"c":23.595,"h":23.595,"l":23.595,"n":1,"o":23.595,"t":"2026-10-06T15:30:00Z","v":100,"vw":23.595},{"c":23.595,"h":23.595,"l":23.595,"n":2,"o":23.595,"t":"2026-10-06T15:45:00Z","v":200,"vw":23.595},{"c":23.64,"h":23.64,"l":23.6,"n":10,"o":23.6,"t":"2026-10-06T16:00:00Z","v":617,"vw":23.629412},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-10-06T16:15:00Z","v":200,"vw":23.63},{"c":23.63,"h":23.63,"l":23.63,"n":3,"o":23.63,"t":"2026-10-06T16:30:00Z","v":300,"vw":23.63},{"c":23.62,"h":23.63,"l":23.62,"n":2,"o":23.63,"t":"2026-10-06T16:45:00Z","v":200,"vw":23.625},{"c":23.605,"h":23.605,"l":23.605,"n":2,"o":23.605,"t":"2026-10-06T17:00:00Z","v":200,"vw":23.605},{"c":23.605,"h":23.6099,"l":23.605,"n":2,"o":23.6099,"t":"2026-10-06T17:15:00Z","v":240,"vw":23.607858},{"c":23.605,"h":23.605,"l":23.605,"n":2,"o":23.605,"t":"2026-10-06T17:30:00Z","v":200,"vw":23.605},{"c":23.605,"h":23.605,"l":23.605,"n":1,"o":23.605,"t":"2026-10-06T17:45:00Z","v":100,"vw":23.605},{"c":23.605,"h":23.605,"l":23.605,"n":4,"o":23.605,"t":"2026-10-06T18:00:00Z","v":264,"vw":23.605},{"c":23.605,"h":23.605,"l":23.605,"n":1,"o":23.605,"t":"2026-10-06T18:15:00Z","v":100,"vw":23.605},{"c":23.605,"h":23.605,"l":23.605,"n":2,"o":23.605,"t":"2026-10-06T18:30:00Z","v":200,"vw":23.605},{"c":23.605,"h":23.605,"l":23.605,"n":1,"o":23.605,"t":"2026-10-06T18:45:00Z","v":100,"vw":23.605},{"c":23.605,"h":23.605,"l":23.605,"n":2,"o":23.605,"t":"2026-10-06T19:00:00Z","v":200,"vw":23.605},{"c":23.605,"h":23.605,"l":23.605,"n":1,"o":23.605,"t":"2026-10-06T19:15:00Z","v":100,"vw":23.605},{"c":23.605,"h":23.605,"l":23.605,"n":2,"o":23.605,"t":"2026-10-06T19:30:00Z","v":200,"vw":23.605},{"c":23.63,"h":23.63,"l":23.605,"n":3,"o":23.605,"t":"2026-10-06T19:45:00Z","v":295,"vw":23.6175},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-10-07T14:30:00Z","v":2540,"vw":23.61},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-07T15:15:00Z","v":300,"vw":23.6},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-07T17:45:00Z","v":150,"vw":23.62},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-07T19:00:00Z","v":210,"vw":23.63},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-07T19:15:00Z","v":130,"vw":23.63},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-10-08T16:45:00Z","v":602,"vw":23.64},{"c":23.6301,"h":23.6301,"l":23.63,"n":3,"o":23.63,"t":"2026-10-08T17:45:00Z","v":450,"vw":23.63005},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-08T18:15:00Z","v":100,"vw":23.64},{"c":23.645,"h":23.645,"l":23.645,"n":1,"o":23.645,"t":"2026-10-08T19:30:00Z","v":100,"vw":23.645},{"c":23.65,"h":23.65,"l":23.65,"n":4,"o":23.65,"t":"2026-10-09T13:30:00Z","v":385,"vw":23.65},{"c":23.645,"h":23.645,"l":23.645,"n":2,"o":23.645,"t":"2026-10-09T13:45:00Z","v":101,"vw":23.645},{"c":23.645,"h":23.645,"l":23.645,"n":1,"o":23.645,"t":"2026-10-09T16:45:00Z","v":400,"vw":23.645},{"c":23.645,"h":23.645,"l":23.645,"n":4,"o":23.645,"t":"2026-10-09T17:15:00Z","v":217,"vw":23.645},{"c":23.65,"h":23.65,"l":23.65,"n":7,"o":23.65,"t":"2026-10-12T13:30:00Z","v":293,"vw":23.65},{"c":23.665,"h":23.665,"l":23.665,"n":1,"o":23.665,"t":"2026-10-12T14:15:00Z","v":422,"vw":23.665},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-10-12T14:30:00Z","v":100,"vw":23.68},{"c":23.67,"h":23.67,"l":23.67,"n":3,"o":23.67,"t":"2026-10-12T16:30:00Z","v":128,"vw":23.67},{"c":23.695,"h":23.695,"l":23.6798,"n":15,"o":23.68,"t":"2026-10-13T13:45:00Z","v":2221,"vw":23.689324},{"c":23.695,"h":23.695,"l":23.695,"n":2,"o":23.695,"t":"2026-10-13T14:00:00Z","v":101,"vw":23.695},{"c":23.695,"h":23.695,"l":23.695,"n":1,"o":23.695,"t":"2026-10-13T16:30:00Z","v":100,"vw":23.695},{"c":23.695,"h":23.695,"l":23.695,"n":1,"o":23.695,"t":"2026-10-13T17:00:00Z","v":270,"vw":23.695},{"c":23.695,"h":23.695,"l":23.69,"n":14,"o":23.695,"t":"2026-10-13T17:15:00Z","v":1742,"vw":23.693888},{"c":23.695,"h":23.695,"l":23.695,"n":2,"o":23.695,"t":"2026-10-13T18:00:00Z","v":108,"vw":23.695},{"c":23.59,"h":23.59,"l":23.54,"n":8,"o":23.58,"t":"2026-10-14T13:30:00Z","v":782,"vw":23.575757},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-14T13:45:00Z","v":100,"vw":23.6},{"c":23.5801,"h":23.5801,"l":23.58,"n":2,"o":23.58,"t":"2026-10-14T14:15:00Z","v":200,"vw":23.58005},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-14T14:45:00Z","v":402,"vw":23.59},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-14T15:15:00Z","v":100,"vw":23.61},{"c":23.58,"h":23.59,"l":23.58,"n":4,"o":23.59,"t":"2026-10-14T15:30:00Z","v":240,"vw":23.585},{"c":23.5701,"h":23.5701,"l":23.57,"n":3,"o":23.57,"t":"2026-10-14T16:15:00Z","v":471,"vw":23.57005},{"c":23.575,"h":23.575,"l":23.575,"n":4,"o":23.575,"t":"2026-10-14T17:45:00Z","v":202,"vw":23.575},{"c":23.575,"h":23.575,"l":23.575,"n":2,"o":23.575,"t":"2026-10-14T18:45:00Z","v":259,"vw":23.575},{"c":23.59,"h":23.59,"l":23.57,"n":2,"o":23.57,"t":"2026-10-15T13:30:00Z","v":385,"vw":23.575351},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-15T13:45:00Z","v":100,"vw":23.59},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-15T14:00:00Z","v":106,"vw":23.58},{"c":23.575,"h":23.575,"l":23.575,"n":1,"o":23.575,"t":"2026-10-15T14:15:00Z","v":488,"vw":23.575},{"c":23.575,"h":23.575,"l":23.575,"n":2,"o":23.575,"t":"2026-10-15T15:30:00Z","v":170,"vw":23.575},{"c":23.575,"h":23.575,"l":23.575,"n":2,"o":23.575,"t":"2026-10-15T16:15:00Z","v":200,"vw":23.575},{"c":23.6148,"h":23.6148,"l":23.6148,"n":2,"o":23.6148,"t":"2026-10-16T13:30:00Z","v":213,"vw":23.6148},{"c":23.6,"h":23.61,"l":23.6,"n":2,"o":23.61,"t":"2026-10-16T14:00:00Z","v":200,"vw":23.605},{"c":23.595,"h":23.595,"l":23.595,"n":2,"o":23.595,"t":"2026-10-16T15:00:00Z","v":187,"vw":23.595},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-16T16:00:00Z","v":495,"vw":23.59},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-19T17:15:00Z","v":200,"vw":23.59},{"c":23.575,"h":23.59,"l":23.575,"n":3,"o":23.59,"t":"2026-10-19T17:45:00Z","v":300,"vw":23.581667},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-20T14:15:00Z","v":100,"vw":23.59},{"c":23.5801,"h":23.5811,"l":23.58,"n":15,"o":23.58,"t":"2026-10-20T17:00:00Z","v":2900,"vw":23.580358},{"c":23.57,"h":23.5811,"l":23.57,"n":14,"o":23.58,"t":"2026-10-20T17:15:00Z","v":1900,"vw":23.579149},{"c":23.5601,"h":23.5601,"l":23.5601,"n":3,"o":23.5601,"t":"2026-10-20T18:15:00Z","v":128,"vw":23.5601},{"c":23.555,"h":23.5601,"l":23.54,"n":17,"o":23.54,"t":"2026-10-21T13:30:00Z","v":2868,"vw":23.553172},{"c":23.5301,"h":23.5301,"l":23.53,"n":12,"o":23.53,"t":"2026-10-21T14:45:00Z","v":2200,"vw":23.53005},{"c":23.5311,"h":23.5311,"l":23.53,"n":14,"o":23.53,"t":"2026-10-21T15:15:00Z","v":1845,"vw":23.530458},{"c":23.5301,"h":23.5301,"l":23.53,"n":3,"o":23.53,"t":"2026-10-22T13:30:00Z","v":395,"vw":23.53005},{"c":23.52,"h":23.5211,"l":23.52,"n":14,"o":23.521,"t":"2026-10-22T15:00:00Z","v":2794,"vw":23.520294},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T15:45:00Z","v":2052,"vw":23.5},{"c":23.49,"h":23.5,"l":23.48,"n":8,"o":23.5,"t":"2026-10-22T16:00:00Z","v":10126,"vw":23.499302},{"c":23.49,"h":23.49,"l":23.49,"n":4,"o":23.49,"t":"2026-10-22T18:00:00Z","v":118,"vw":23.49},{"c":23.491,"h":23.491,"l":23.49,"n":4,"o":23.49,"t":"2026-10-22T19:00:00Z","v":209,"vw":23.4905},{"c":23.4801,"h":23.49,"l":23.4801,"n":8,"o":23.49,"t":"2026-10-22T19:45:00Z","v":2220,"vw":23.486878}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.7,"premium":2.593867924528302,"strike":21.85377358490566,"iv":0.6248117924528303,"gamma":0.08304386792452831,"theta":-0.026242924528301893,"vega":0.022720283018867925,"rho":0.010827832536725045,"breakevenPct":4.121130789752824},{"delta":0.75,"premium":2.694946091644205,"strike":21.516846361185983,"iv":0.5617053234501348,"gamma":0.0831449460916442,"theta":-0.021963948787061996,"vega":0.020462870619946092,"rho":0.011676374309944317,"breakevenPct":3.116662916653277},{"delta":0.8,"premium":2.796024258760108,"strike":21.179919137466307,"iv":0.4985988544474393,"gamma":0.08324602425876011,"theta":-0.0176849730458221,"vega":0.018205458221024255,"rho":0.01252491608316359,"breakevenPct":2.1121950435537302}],"put":[{"delta":0.6,"premium":2.558534322820037,"strike":25.028447742733455,"iv":0.6332363017934447,"gamma":0.09201292517006802,"theta":-0.02605293753865183,"vega":0.025460606060606062,"rho":-0.013271109091749328,"breakevenPct":4.301901959482885},{"delta":0.65,"premium":2.651298701298701,"strike":25.337662337662337,"iv":0.5781961038961039,"gamma":0.09541428571428572,"theta":-0.02228051948051948,"vega":0.023945454545454548,"rho":-0.014278599623833273,"breakevenPct":3.380052656032219},{"delta":0.7,"premium":2.7440630797773653,"strike":25.64687693259122,"iv":0.5231559059987632,"gamma":0.09881564625850339,"theta":-0.01850810142238714,"vega":0.022430303030303033,"rho":-0.015286090155917215,"breakevenPct":2.4582033525815543},{"delta":0.75,"premium":2.83682745825603,"strike":25.956091527520098,"iv":0.46811570810142233,"gamma":0.10221700680272108,"theta":-0.014735683364254794,"vega":0.020915151515151515,"rho":-0.016293580688001158,"breakevenPct":1.536354049130888},{"delta":0.8,"premium":3.0641940085592014,"strike":26.30599144079886,"iv":0.4319345934379457,"gamma":0.0937956490727532,"theta":-0.01135427960057061,"vega":0.017976676176890152,"rho":-0.017388604689371322,"breakevenPct":1.0144913448055533},{"delta":0.85,"premium":3.3138373751783163,"strike":26.66262482168331,"iv":0.3988746790299572,"gamma":0.08341761768901569,"theta":-0.008037589158345222,"vega":0.014802639087018545,"rho":-0.018498115581928713,"breakevenPct":0.558826888820309},{"delta":0.9,"premium":3.5806818181818185,"strike":27.03409090909091,"iv":0.36537727272727266,"gamma":0.07203522727272725,"theta":-0.004698863636363634,"vega":0.011523863636363632,"rho":-0.019619507205546255,"breakevenPct":0.13357596407000635}]},"raw":{"call":[{"delta":0.7,"premium":2.593867924528302,"strike":21.85377358490566,"iv":0.6248117924528303,"gamma":0.08304386792452831,"theta":-0.026242924528301893,"vega":0.022720283018867925,"rho":0.010827832536725045,"breakevenPct":4.121130789752824},{"delta":0.75,"premium":2.694946091644205,"strike":21.516846361185983,"iv":0.5617053234501348,"gamma":0.0831449460916442,"theta":-0.021963948787061996,"vega":0.020462870619946092,"rho":0.011676374309944317,"breakevenPct":3.116662916653277},{"delta":0.8,"premium":2.796024258760108,"strike":21.179919137466307,"iv":0.4985988544474393,"gamma":0.08324602425876011,"theta":-0.0176849730458221,"vega":0.018205458221024255,"rho":0.01252491608316359,"breakevenPct":2.1121950435537302}],"put":[{"delta":0.6,"premium":2.558534322820037,"strike":25.028447742733455,"iv":0.6332363017934447,"gamma":0.09201292517006802,"theta":-0.02605293753865183,"vega":0.025460606060606062,"rho":-0.013271109091749328,"breakevenPct":4.301901959482885},{"delta":0.65,"premium":2.651298701298701,"strike":25.337662337662337,"iv":0.5781961038961039,"gamma":0.09541428571428572,"theta":-0.02228051948051948,"vega":0.023945454545454548,"rho":-0.014278599623833273,"breakevenPct":3.380052656032219},{"delta":0.7,"premium":2.7440630797773653,"strike":25.64687693259122,"iv":0.5231559059987632,"gamma":0.09881564625850339,"theta":-0.01850810142238714,"vega":0.022430303030303033,"rho":-0.015286090155917215,"breakevenPct":2.4582033525815543},{"delta":0.75,"premium":2.83682745825603,"strike":25.956091527520098,"iv":0.46811570810142233,"gamma":0.10221700680272108,"theta":-0.014735683364254794,"vega":0.020915151515151515,"rho":-0.016293580688001158,"breakevenPct":1.536354049130888},{"delta":0.8,"premium":3.0641940085592014,"strike":26.30599144079886,"iv":0.4319345934379457,"gamma":0.0937956490727532,"theta":-0.01135427960057061,"vega":0.017976676176890152,"rho":-0.017388604689371322,"breakevenPct":1.0144913448055533},{"delta":0.85,"premium":3.3138373751783163,"strike":26.66262482168331,"iv":0.3988746790299572,"gamma":0.08341761768901569,"theta":-0.008037589158345222,"vega":0.014802639087018545,"rho":-0.018498115581928713,"breakevenPct":0.558826888820309},{"delta":0.9,"premium":3.5806818181818185,"strike":27.03409090909091,"iv":0.36537727272727266,"gamma":0.07203522727272725,"theta":-0.004698863636363634,"vega":0.011523863636363632,"rho":-0.019619507205546255,"breakevenPct":0.13357596407000635}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}