{"symbol":"SDP","url":"https://intraalpha.com/companies/SDP","capturedAt":"2026-10-23T04:07:21.870Z","state":"ready","quote":{"symbol":"SDP","last_price":23.7266,"prev_close":24.6625,"regular_close":23.7266,"change":-0.9359,"change_pct":-3.7948,"regular_change":-0.9359,"regular_change_pct":-3.7948,"extended_change":0,"extended_change_pct":0,"bid":23.1,"ask":24.28,"bid_size":100,"ask_size":400,"volume":4202,"vwap":23.987366,"open":24.28,"high":24.29,"low":23.721,"close":23.7266,"trade_count":74,"last_trade_at":"2026-10-23T00:00:00.137244565Z","last_quote_at":"2026-10-22T23:56:12.140993717Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","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":{"net_assets":1500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0743,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:21.506361+00:00"},"optionObservedAt":"2026-10-22T19:55:01.413Z","bars":[{"c":24.585,"h":24.595,"l":24.585,"n":2,"o":24.595,"t":"2026-10-16T15:10:00Z","v":1100,"vw":24.585909},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-16T17:20:00Z","v":2690,"vw":24.61},{"c":24.591,"h":24.591,"l":24.57,"n":3,"o":24.57,"t":"2026-10-16T17:25:00Z","v":358,"vw":24.580941},{"c":24.55,"h":24.55,"l":24.55,"n":6,"o":24.55,"t":"2026-10-16T17:40:00Z","v":285,"vw":24.55},{"c":24.585,"h":24.585,"l":24.585,"n":2,"o":24.585,"t":"2026-10-16T19:25:00Z","v":201,"vw":24.585},{"c":24.5,"h":24.53,"l":24.5,"n":6,"o":24.53,"t":"2026-10-16T19:40:00Z","v":1089,"vw":24.517064},{"c":24.48,"h":24.48,"l":24.4399,"n":6,"o":24.445,"t":"2026-10-16T19:55:00Z","v":1003,"vw":24.445199},{"c":24.615,"h":24.615,"l":24.551,"n":3,"o":24.551,"t":"2026-10-19T13:30:00Z","v":519,"vw":24.5638},{"c":24.9001,"h":24.9001,"l":24.86,"n":20,"o":24.87,"t":"2026-10-19T13:45:00Z","v":2233,"vw":24.87856},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-19T13:50:00Z","v":300,"vw":24.93},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-19T15:25:00Z","v":100,"vw":25.25},{"c":25.38,"h":25.38,"l":25.35,"n":6,"o":25.36,"t":"2026-10-19T17:45:00Z","v":953,"vw":25.361111},{"c":25.52,"h":25.52,"l":25.52,"n":3,"o":25.52,"t":"2026-10-19T19:45:00Z","v":117,"vw":25.52},{"c":25.35,"h":25.365,"l":25.35,"n":12,"o":25.365,"t":"2026-10-19T19:50:00Z","v":418,"vw":25.35419},{"c":25.3899,"h":25.39,"l":25.3899,"n":4,"o":25.39,"t":"2026-10-19T19:55:00Z","v":953,"vw":25.389932},{"c":24.985,"h":24.985,"l":24.985,"n":1,"o":24.985,"t":"2026-10-20T13:35:00Z","v":100,"vw":24.985},{"c":24.825,"h":24.825,"l":24.825,"n":2,"o":24.825,"t":"2026-10-20T16:50:00Z","v":102,"vw":24.825},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-10-20T19:40:00Z","v":167,"vw":24.83},{"c":24.855,"h":24.855,"l":24.855,"n":2,"o":24.855,"t":"2026-10-20T19:50:00Z","v":344,"vw":24.855},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-21T15:05:00Z","v":100,"vw":24.71},{"c":24.525,"h":24.525,"l":24.525,"n":3,"o":24.525,"t":"2026-10-21T18:25:00Z","v":146,"vw":24.525},{"c":24.28,"h":24.28,"l":24.28,"n":2,"o":24.28,"t":"2026-10-22T14:45:00Z","v":224,"vw":24.28},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-22T14:50:00Z","v":157,"vw":24.29},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-22T17:25:00Z","v":134,"vw":24.06},{"c":24.075,"h":24.085,"l":24.075,"n":6,"o":24.085,"t":"2026-10-22T17:30:00Z","v":1225,"vw":24.076281},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-22T19:45:00Z","v":100,"vw":23.91},{"c":23.82,"h":23.82,"l":23.8101,"n":13,"o":23.8101,"t":"2026-10-22T19:50:00Z","v":682,"vw":23.81378},{"c":23.721,"h":23.721,"l":23.721,"n":2,"o":23.721,"t":"2026-10-22T19:55:00Z","v":657,"vw":23.721}],"history":[{"c":7.44,"h":7.46,"l":7.27,"n":159,"o":7.33,"t":"2024-10-21T04:00:00Z","v":58129,"vw":7.399956},{"c":7.44,"h":7.555,"l":7.41,"n":147,"o":7.5004,"t":"2024-10-22T04:00:00Z","v":66385,"vw":7.501724},{"c":7.29,"h":7.45,"l":7.29,"n":199,"o":7.39,"t":"2024-10-23T04:00:00Z","v":56557,"vw":7.387222},{"c":7.43,"h":7.45,"l":7.27,"n":193,"o":7.27,"t":"2024-10-24T04:00:00Z","v":43563,"vw":7.377721},{"c":7.6334,"h":7.6334,"l":7.38,"n":320,"o":7.38,"t":"2024-10-25T04:00:00Z","v":100704,"vw":7.559444},{"c":7.4935,"h":7.59,"l":7.451,"n":109,"o":7.59,"t":"2024-10-28T04:00:00Z","v":38859,"vw":7.495523},{"c":7.8312,"h":7.8324,"l":7.64,"n":198,"o":7.64,"t":"2024-10-29T04:00:00Z","v":77915,"vw":7.749536},{"c":7.83,"h":7.895,"l":7.77,"n":204,"o":7.77,"t":"2024-10-30T04:00:00Z","v":65577,"vw":7.849481},{"c":7.6859,"h":7.88,"l":7.615,"n":160,"o":7.88,"t":"2024-10-31T04:00:00Z","v":58842,"vw":7.708919},{"c":8.05,"h":8.0771,"l":7.692,"n":237,"o":7.76,"t":"2024-11-01T04:00:00Z","v":60254,"vw":7.827064},{"c":8.23,"h":8.348,"l":8.16,"n":334,"o":8.16,"t":"2024-11-04T05:00:00Z","v":93729,"vw":8.257353},{"c":8.01,"h":8.29,"l":8,"n":204,"o":8.29,"t":"2024-11-05T05:00:00Z","v":61883,"vw":8.143954},{"c":8.17,"h":8.3178,"l":8.1,"n":237,"o":8.1,"t":"2024-11-06T05:00:00Z","v":80062,"vw":8.182425},{"c":16.36,"h":16.4,"l":16.0515,"n":193,"o":16.16,"t":"2024-11-07T05:00:00Z","v":26270,"vw":16.226725},{"c":15.7107,"h":16.09,"l":15.65,"n":74,"o":16.09,"t":"2024-11-08T05:00:00Z","v":9795,"vw":15.78733},{"c":15.6411,"h":15.6802,"l":15.4999,"n":73,"o":15.62,"t":"2024-11-11T05:00:00Z","v":8480,"vw":15.600299},{"c":15.9833,"h":16.14,"l":15.72,"n":141,"o":15.72,"t":"2024-11-12T05:00:00Z","v":16034,"vw":15.88261},{"c":16.045,"h":16.17,"l":15.82,"n":91,"o":15.82,"t":"2024-11-13T05:00:00Z","v":20697,"vw":16.135979},{"c":16.1847,"h":16.1847,"l":15.89,"n":91,"o":16.17,"t":"2024-11-14T05:00:00Z","v":28866,"vw":15.982558},{"c":15.7176,"h":16.13,"l":15.7,"n":85,"o":16.13,"t":"2024-11-15T05:00:00Z","v":5933,"vw":15.816498},{"c":15.4668,"h":15.75,"l":15.34,"n":191,"o":15.62,"t":"2024-11-18T05:00:00Z","v":31050,"vw":15.65129},{"c":15.2597,"h":15.68,"l":15.2597,"n":260,"o":15.64,"t":"2024-11-19T05:00:00Z","v":34416,"vw":15.557834},{"c":15.2,"h":15.36,"l":15.12,"n":45,"o":15.15,"t":"2024-11-20T05:00:00Z","v":11092,"vw":15.248914},{"c":14.74,"h":15.11,"l":14.68,"n":164,"o":15.11,"t":"2024-11-21T05:00:00Z","v":29054,"vw":14.918076},{"c":14.92,"h":14.94,"l":14.754,"n":64,"o":14.8,"t":"2024-11-22T05:00:00Z","v":8385,"vw":14.849318},{"c":14.8,"h":14.938,"l":14.8,"n":40,"o":14.8101,"t":"2024-11-25T05:00:00Z","v":3186,"vw":14.885604},{"c":14.38,"h":14.78,"l":14.38,"n":79,"o":14.78,"t":"2024-11-26T05:00:00Z","v":5804,"vw":14.525253},{"c":14.34,"h":15,"l":14.22,"n":180,"o":15,"t":"2024-11-27T05:00:00Z","v":22706,"vw":14.620664},{"c":14.41,"h":14.42,"l":14.3,"n":124,"o":14.31,"t":"2024-11-29T05:00:00Z","v":16243,"vw":14.359277},{"c":15.01,"h":15.02,"l":14.85,"n":119,"o":14.9,"t":"2024-12-02T05:00:00Z","v":16358,"vw":14.927189},{"c":15.23,"h":15.3,"l":14.9,"n":268,"o":15.3,"t":"2024-12-03T05:00:00Z","v":32284,"vw":15.073519},{"c":15.2816,"h":15.39,"l":15.1793,"n":83,"o":15.24,"t":"2024-12-04T05:00:00Z","v":6956,"vw":15.294968},{"c":15.1519,"h":15.17,"l":14.99,"n":31,"o":15.1,"t":"2024-12-05T05:00:00Z","v":3225,"vw":15.081468},{"c":15.53,"h":15.63,"l":15.39,"n":85,"o":15.3999,"t":"2024-12-06T05:00:00Z","v":7873,"vw":15.516248},{"c":15.9721,"h":15.98,"l":15.6,"n":90,"o":15.6,"t":"2024-12-09T05:00:00Z","v":6954,"vw":15.884156},{"c":16.19,"h":16.4,"l":16.1406,"n":141,"o":16.39,"t":"2024-12-10T05:00:00Z","v":19023,"vw":16.270257},{"c":16.41,"h":16.45,"l":16.26,"n":62,"o":16.3,"t":"2024-12-11T05:00:00Z","v":6072,"vw":16.418561},{"c":16.47,"h":16.47,"l":16.15,"n":71,"o":16.3204,"t":"2024-12-12T05:00:00Z","v":10278,"vw":16.368366},{"c":16.454,"h":16.4599,"l":16.454,"n":23,"o":16.4599,"t":"2024-12-13T05:00:00Z","v":505,"vw":16.4599},{"c":16.75,"h":16.75,"l":16.395,"n":279,"o":16.43,"t":"2024-12-16T05:00:00Z","v":37311,"vw":16.599621},{"c":16.87,"h":16.9599,"l":16.7,"n":195,"o":16.87,"t":"2024-12-17T05:00:00Z","v":40888,"vw":16.879143},{"c":17.5963,"h":17.5963,"l":16.78,"n":390,"o":16.78,"t":"2024-12-18T05:00:00Z","v":21834,"vw":17.161374},{"c":17.48,"h":17.71,"l":17.12,"n":133,"o":17.71,"t":"2024-12-19T05:00:00Z","v":11253,"vw":17.300262},{"c":16.9981,"h":17.42,"l":16.89,"n":72,"o":17.42,"t":"2024-12-20T05:00:00Z","v":4205,"vw":16.975663},{"c":16.52,"h":16.98,"l":16.52,"n":73,"o":16.7121,"t":"2024-12-23T05:00:00Z","v":6959,"vw":16.759484},{"c":16.354,"h":16.54,"l":16.34,"n":49,"o":16.5246,"t":"2024-12-24T05:00:00Z","v":12799,"vw":16.479888},{"c":16.4313,"h":16.4958,"l":16.41,"n":29,"o":16.41,"t":"2024-12-26T05:00:00Z","v":1195,"vw":16.452376},{"c":16.5333,"h":16.5551,"l":16.529,"n":20,"o":16.5551,"t":"2024-12-27T05:00:00Z","v":838,"vw":16.535327},{"c":16.65,"h":16.9999,"l":16.6,"n":292,"o":16.9,"t":"2024-12-30T05:00:00Z","v":43276,"vw":16.80592},{"c":16.73,"h":16.84,"l":16.54,"n":77,"o":16.5679,"t":"2024-12-31T05:00:00Z","v":4916,"vw":16.653834},{"c":16.57,"h":16.7,"l":16.41,"n":607,"o":16.55,"t":"2025-01-02T05:00:00Z","v":77411,"vw":16.506162},{"c":16.14,"h":16.41,"l":16,"n":316,"o":16.41,"t":"2025-01-03T05:00:00Z","v":21678,"vw":16.119842},{"c":16.49,"h":16.58,"l":16.2,"n":164,"o":16.2,"t":"2025-01-06T05:00:00Z","v":20530,"vw":16.456701},{"c":16.58,"h":16.67,"l":16.304,"n":198,"o":16.304,"t":"2025-01-07T05:00:00Z","v":24056,"vw":16.548739},{"c":16.6029,"h":17.15,"l":16.57,"n":233,"o":16.9,"t":"2025-01-08T05:00:00Z","v":32569,"vw":16.88424},{"c":16.81,"h":16.85,"l":16.4193,"n":132,"o":16.4193,"t":"2025-01-10T05:00:00Z","v":11458,"vw":16.716357},{"c":17.21,"h":17.53,"l":16.83,"n":276,"o":16.99,"t":"2025-01-13T05:00:00Z","v":40131,"vw":17.307432},{"c":16.73,"h":17.16,"l":16.66,"n":224,"o":17.16,"t":"2025-01-14T05:00:00Z","v":24054,"vw":16.80258},{"c":16.26,"h":16.38,"l":15.97,"n":248,"o":16.19,"t":"2025-01-15T05:00:00Z","v":22981,"vw":16.25411},{"c":15.45,"h":16.7,"l":15.45,"n":473,"o":16.7,"t":"2025-01-16T05:00:00Z","v":51114,"vw":15.783757},{"c":15.43,"h":15.49,"l":15.335,"n":267,"o":15.41,"t":"2025-01-17T05:00:00Z","v":28762,"vw":15.404721},{"c":14.94,"h":15.23,"l":14.8203,"n":391,"o":15.23,"t":"2025-01-21T05:00:00Z","v":46293,"vw":14.948526},{"c":15.63,"h":15.64,"l":14.93,"n":484,"o":14.93,"t":"2025-01-22T05:00:00Z","v":86773,"vw":15.476433},{"c":15.43,"h":15.63,"l":15.3299,"n":126,"o":15.63,"t":"2025-01-23T05:00:00Z","v":17606,"vw":15.44141},{"c":15.15,"h":15.6,"l":15.15,"n":233,"o":15.6,"t":"2025-01-24T05:00:00Z","v":32073,"vw":15.267422},{"c":15.9568,"h":16.5082,"l":15.69,"n":324,"o":15.69,"t":"2025-01-27T05:00:00Z","v":47535,"vw":15.936197},{"c":16.33,"h":16.5101,"l":16.03,"n":160,"o":16.11,"t":"2025-01-28T05:00:00Z","v":17399,"vw":16.211862},{"c":16.27,"h":16.295,"l":16.13,"n":70,"o":16.18,"t":"2025-01-29T05:00:00Z","v":5109,"vw":16.206413},{"c":15.53,"h":15.6,"l":15.53,"n":42,"o":15.6,"t":"2025-01-30T05:00:00Z","v":1121,"vw":15.557174},{"c":15.76,"h":15.8,"l":15.585,"n":33,"o":15.585,"t":"2025-01-31T05:00:00Z","v":5143,"vw":15.725162},{"c":15.61,"h":16.32,"l":15.61,"n":49,"o":16.32,"t":"2025-02-03T05:00:00Z","v":4849,"vw":16.006958},{"c":15.91,"h":15.98,"l":15.84,"n":47,"o":15.84,"t":"2025-02-04T05:00:00Z","v":2294,"vw":15.924678},{"c":15.62,"h":15.84,"l":15.48,"n":46,"o":15.7,"t":"2025-02-05T05:00:00Z","v":12640,"vw":15.578865},{"c":15.59,"h":15.78,"l":15.59,"n":134,"o":15.71,"t":"2025-02-06T05:00:00Z","v":19790,"vw":15.709442},{"c":15.71,"h":15.71,"l":15.49,"n":67,"o":15.71,"t":"2025-02-07T05:00:00Z","v":10506,"vw":15.673673},{"c":15.426,"h":15.6799,"l":15.426,"n":31,"o":15.6799,"t":"2025-02-10T05:00:00Z","v":926,"vw":15.6799},{"c":15.2313,"h":15.4899,"l":15.23,"n":134,"o":15.47,"t":"2025-02-11T05:00:00Z","v":9749,"vw":15.42261},{"c":15.28,"h":15.69,"l":15.27,"n":68,"o":15.644,"t":"2025-02-12T05:00:00Z","v":6876,"vw":15.386368},{"c":15.22,"h":15.355,"l":15.22,"n":98,"o":15.24,"t":"2025-02-13T05:00:00Z","v":2668,"vw":15.283376},{"c":15.37,"h":15.37,"l":15.12,"n":58,"o":15.12,"t":"2025-02-14T05:00:00Z","v":3191,"vw":15.296},{"c":15.121,"h":15.32,"l":15.08,"n":36,"o":15.32,"t":"2025-02-18T05:00:00Z","v":4204,"vw":15.089955},{"c":14.9462,"h":15.045,"l":14.86,"n":251,"o":14.95,"t":"2025-02-19T05:00:00Z","v":27180,"vw":14.988158},{"c":14.96,"h":15.1236,"l":14.91,"n":76,"o":15.1236,"t":"2025-02-20T05:00:00Z","v":14794,"vw":15.002073},{"c":14.9392,"h":15.05,"l":14.9,"n":75,"o":15.01,"t":"2025-02-21T05:00:00Z","v":9043,"vw":15.001899},{"c":15.1013,"h":15.22,"l":14.95,"n":229,"o":14.95,"t":"2025-02-24T05:00:00Z","v":27719,"vw":15.171063},{"c":15.25,"h":15.6,"l":15.22,"n":86,"o":15.47,"t":"2025-02-25T05:00:00Z","v":14854,"vw":15.357658},{"c":15.18,"h":15.27,"l":14.92,"n":1267,"o":15.18,"t":"2025-02-26T05:00:00Z","v":136638,"vw":15.164288},{"c":15.83,"h":15.86,"l":15.2,"n":209,"o":15.36,"t":"2025-02-27T05:00:00Z","v":15562,"vw":15.511514},{"c":15.37,"h":15.83,"l":15.37,"n":148,"o":15.83,"t":"2025-02-28T05:00:00Z","v":13562,"vw":15.582097},{"c":15.3301,"h":15.44,"l":15.22,"n":89,"o":15.37,"t":"2025-03-03T05:00:00Z","v":5393,"vw":15.321932},{"c":15.7946,"h":15.7946,"l":15.15,"n":147,"o":15.2,"t":"2025-03-04T05:00:00Z","v":18021,"vw":15.341458},{"c":16.04,"h":16.2799,"l":15.9799,"n":166,"o":15.99,"t":"2025-03-05T05:00:00Z","v":12528,"vw":16.103933},{"c":16.72,"h":16.79,"l":16.19,"n":254,"o":16.19,"t":"2025-03-06T05:00:00Z","v":23609,"vw":16.662471},{"c":16.11,"h":16.5938,"l":16.06,"n":114,"o":16.5938,"t":"2025-03-07T05:00:00Z","v":6595,"vw":16.282019},{"c":15.75,"h":16.165,"l":15.75,"n":84,"o":15.95,"t":"2025-03-10T04:00:00Z","v":8917,"vw":15.913913},{"c":16.0313,"h":16.185,"l":15.89,"n":83,"o":15.94,"t":"2025-03-11T04:00:00Z","v":6355,"vw":15.989963},{"c":16.2,"h":16.3799,"l":16.01,"n":59,"o":16.091,"t":"2025-03-12T04:00:00Z","v":4152,"vw":16.14073},{"c":16.04,"h":16.25,"l":16.04,"n":81,"o":16.08,"t":"2025-03-13T04:00:00Z","v":5071,"vw":16.178626},{"c":15.4642,"h":16.105,"l":15.4622,"n":77,"o":16.105,"t":"2025-03-14T04:00:00Z","v":5582,"vw":15.745476},{"c":15.344,"h":15.6,"l":15.25,"n":83,"o":15.6,"t":"2025-03-17T04:00:00Z","v":15052,"vw":15.312238},{"c":15.5445,"h":15.72,"l":15.54,"n":105,"o":15.55,"t":"2025-03-18T04:00:00Z","v":5316,"vw":15.585419},{"c":15.467,"h":15.6,"l":15.44,"n":38,"o":15.59,"t":"2025-03-19T04:00:00Z","v":2306,"vw":15.55636},{"c":15.403,"h":15.535,"l":15.35,"n":59,"o":15.43,"t":"2025-03-20T04:00:00Z","v":1604,"vw":15.413294},{"c":15.52,"h":15.7,"l":15.36,"n":59,"o":15.45,"t":"2025-03-21T04:00:00Z","v":3270,"vw":15.555796},{"c":15.57,"h":15.59,"l":15.22,"n":135,"o":15.4,"t":"2025-03-24T04:00:00Z","v":31305,"vw":15.372649},{"c":16.09,"h":16.165,"l":15.65,"n":84,"o":15.65,"t":"2025-03-25T04:00:00Z","v":4788,"vw":16.01209},{"c":15.7794,"h":15.92,"l":15.74,"n":123,"o":15.92,"t":"2025-03-26T04:00:00Z","v":9129,"vw":15.826419},{"c":15.7911,"h":15.8,"l":15.64,"n":49,"o":15.71,"t":"2025-03-27T04:00:00Z","v":1858,"vw":15.703516},{"c":15.5673,"h":15.59,"l":15.41,"n":133,"o":15.59,"t":"2025-03-28T04:00:00Z","v":10107,"vw":15.477179},{"c":15.23,"h":15.47,"l":15.13,"n":172,"o":15.3202,"t":"2025-03-31T04:00:00Z","v":19710,"vw":15.262113},{"c":15.14,"h":15.38,"l":15.14,"n":54,"o":15.36,"t":"2025-04-01T04:00:00Z","v":21575,"vw":15.257114},{"c":15.0529,"h":15.31,"l":15,"n":99,"o":15.31,"t":"2025-04-02T04:00:00Z","v":16447,"vw":15.22353},{"c":15.2145,"h":15.27,"l":14.97,"n":108,"o":15.27,"t":"2025-04-03T04:00:00Z","v":14167,"vw":15.118961},{"c":16.9,"h":17.11,"l":15.482,"n":723,"o":15.482,"t":"2025-04-04T04:00:00Z","v":56656,"vw":16.571873},{"c":17.42,"h":18.2,"l":15.19,"n":305,"o":16.86,"t":"2025-04-07T04:00:00Z","v":20144,"vw":17.572205},{"c":17.6,"h":17.92,"l":16.56,"n":119,"o":16.56,"t":"2025-04-08T04:00:00Z","v":13673,"vw":16.999161},{"c":16.2768,"h":18.6,"l":16.17,"n":224,"o":18.03,"t":"2025-04-09T04:00:00Z","v":18806,"vw":17.672354},{"c":16.4435,"h":17.01,"l":16.2,"n":99,"o":16.34,"t":"2025-04-10T04:00:00Z","v":11116,"vw":16.464643},{"c":16.084,"h":16.85,"l":16.01,"n":126,"o":16.75,"t":"2025-04-11T04:00:00Z","v":9479,"vw":16.409173},{"c":15.5438,"h":15.7756,"l":15.43,"n":129,"o":15.7756,"t":"2025-04-14T04:00:00Z","v":12228,"vw":15.636253},{"c":15.5235,"h":15.68,"l":15.2898,"n":62,"o":15.68,"t":"2025-04-15T04:00:00Z","v":3984,"vw":15.471246},{"c":15.86,"h":15.92,"l":15.36,"n":207,"o":15.469,"t":"2025-04-16T04:00:00Z","v":21323,"vw":15.662766},{"c":15.5756,"h":15.81,"l":15.15,"n":767,"o":15.4,"t":"2025-04-17T04:00:00Z","v":70929,"vw":15.477545},{"c":16.2616,"h":16.62,"l":15.7,"n":325,"o":15.81,"t":"2025-04-21T04:00:00Z","v":37915,"vw":16.202167},{"c":15.3705,"h":15.99,"l":15.295,"n":394,"o":15.99,"t":"2025-04-22T04:00:00Z","v":55088,"vw":15.549534},{"c":15.2386,"h":15.4972,"l":14.89,"n":214,"o":15.16,"t":"2025-04-23T04:00:00Z","v":28046,"vw":15.285098},{"c":15.21,"h":15.45,"l":15.09,"n":201,"o":15.37,"t":"2025-04-24T04:00:00Z","v":18795,"vw":15.213337},{"c":15.3213,"h":15.44,"l":15.19,"n":167,"o":15.3,"t":"2025-04-25T04:00:00Z","v":20077,"vw":15.355771},{"c":15.0897,"h":15.4709,"l":15.0897,"n":109,"o":15.46,"t":"2025-04-28T04:00:00Z","v":11120,"vw":15.224633},{"c":14.8981,"h":15.12,"l":14.8632,"n":192,"o":15.12,"t":"2025-04-29T04:00:00Z","v":18070,"vw":15.001794},{"c":15.0276,"h":15.5,"l":14.901,"n":420,"o":14.901,"t":"2025-04-30T04:00:00Z","v":45135,"vw":15.188062},{"c":14.9543,"h":14.99,"l":14.5953,"n":455,"o":14.99,"t":"2025-05-01T04:00:00Z","v":35100,"vw":14.78942},{"c":14.76,"h":14.9609,"l":14.6702,"n":564,"o":14.77,"t":"2025-05-02T04:00:00Z","v":39531,"vw":14.763557},{"c":14.839,"h":15.06,"l":14.76,"n":276,"o":14.97,"t":"2025-05-05T04:00:00Z","v":45348,"vw":14.923226},{"c":14.47,"h":14.95,"l":14.27,"n":355,"o":14.95,"t":"2025-05-06T04:00:00Z","v":39511,"vw":14.45026},{"c":14.395,"h":14.4875,"l":14.2654,"n":187,"o":14.45,"t":"2025-05-07T04:00:00Z","v":9843,"vw":14.376678},{"c":14.622,"h":14.6549,"l":14.385,"n":135,"o":14.54,"t":"2025-05-08T04:00:00Z","v":31329,"vw":14.537278},{"c":14.6127,"h":14.7498,"l":14.54,"n":177,"o":14.58,"t":"2025-05-09T04:00:00Z","v":20108,"vw":14.62254},{"c":14.8,"h":14.885,"l":14.48,"n":194,"o":14.48,"t":"2025-05-12T04:00:00Z","v":33047,"vw":14.795535},{"c":14.85,"h":14.94,"l":14.611,"n":269,"o":14.71,"t":"2025-05-13T04:00:00Z","v":52349,"vw":14.772609},{"c":14.9424,"h":15.37,"l":14.88,"n":297,"o":15.14,"t":"2025-05-14T04:00:00Z","v":43300,"vw":15.160109},{"c":14.34,"h":14.85,"l":14.26,"n":347,"o":14.85,"t":"2025-05-15T04:00:00Z","v":43497,"vw":14.468768},{"c":13.91,"h":14.31,"l":13.7264,"n":197,"o":14.2654,"t":"2025-05-16T04:00:00Z","v":23772,"vw":14.060091},{"c":13.8,"h":14.14,"l":13.8,"n":314,"o":14.1162,"t":"2025-05-19T04:00:00Z","v":36148,"vw":13.886918},{"c":13.72,"h":13.82,"l":13.625,"n":498,"o":13.82,"t":"2025-05-20T04:00:00Z","v":45961,"vw":13.710344},{"c":14.24,"h":14.2795,"l":13.915,"n":531,"o":13.94,"t":"2025-05-21T04:00:00Z","v":78410,"vw":14.108195},{"c":14.66,"h":14.96,"l":14.24,"n":269,"o":14.24,"t":"2025-05-22T04:00:00Z","v":26729,"vw":14.716923},{"c":14.34,"h":14.745,"l":14.3,"n":111,"o":14.55,"t":"2025-05-23T04:00:00Z","v":7110,"vw":14.514254},{"c":14.11,"h":14.28,"l":14.08,"n":87,"o":14.28,"t":"2025-05-27T04:00:00Z","v":4107,"vw":14.19867},{"c":14.48,"h":14.535,"l":14.05,"n":71,"o":14.05,"t":"2025-05-28T04:00:00Z","v":4688,"vw":14.322749},{"c":14.31,"h":14.71,"l":14.03,"n":289,"o":14.445,"t":"2025-05-29T04:00:00Z","v":26675,"vw":14.388723},{"c":14.01,"h":14.2862,"l":13.98,"n":168,"o":14.24,"t":"2025-05-30T04:00:00Z","v":16252,"vw":14.149542},{"c":13.98,"h":14.2699,"l":13.945,"n":780,"o":14.1,"t":"2025-06-02T04:00:00Z","v":79603,"vw":13.992148},{"c":13.84,"h":14.063,"l":13.73,"n":619,"o":13.75,"t":"2025-06-03T04:00:00Z","v":72589,"vw":13.870794},{"c":14.37,"h":14.37,"l":13.98,"n":107,"o":14,"t":"2025-06-04T04:00:00Z","v":11791,"vw":14.068591},{"c":14.42,"h":14.46,"l":14.3,"n":116,"o":14.4,"t":"2025-06-05T04:00:00Z","v":11966,"vw":14.377012},{"c":14.32,"h":14.49,"l":14.25,"n":68,"o":14.35,"t":"2025-06-06T04:00:00Z","v":5458,"vw":14.366771},{"c":14.5,"h":14.5,"l":14.2401,"n":79,"o":14.48,"t":"2025-06-09T04:00:00Z","v":7338,"vw":14.339743},{"c":14.435,"h":14.55,"l":14.41,"n":87,"o":14.431,"t":"2025-06-10T04:00:00Z","v":7194,"vw":14.468836},{"c":14.42,"h":14.48,"l":14.35,"n":85,"o":14.41,"t":"2025-06-11T04:00:00Z","v":6073,"vw":14.409725},{"c":14.07,"h":14.27,"l":14.07,"n":46,"o":14.27,"t":"2025-06-12T04:00:00Z","v":3966,"vw":14.12974},{"c":14.25,"h":14.29,"l":14.06,"n":82,"o":14.06,"t":"2025-06-13T04:00:00Z","v":6926,"vw":14.174138},{"c":14.39,"h":14.5,"l":14.04,"n":81,"o":14.04,"t":"2025-06-16T04:00:00Z","v":5983,"vw":14.338864},{"c":14.6,"h":14.73,"l":14.07,"n":114,"o":14.36,"t":"2025-06-17T04:00:00Z","v":8183,"vw":14.488143},{"c":14.54,"h":14.54,"l":14.51,"n":28,"o":14.51,"t":"2025-06-18T04:00:00Z","v":1048,"vw":14.523549},{"c":14.49,"h":14.52,"l":14.31,"n":110,"o":14.43,"t":"2025-06-20T04:00:00Z","v":5329,"vw":14.403263},{"c":14.1432,"h":14.2891,"l":14.1432,"n":55,"o":14.24,"t":"2025-06-23T04:00:00Z","v":3436,"vw":14.245414},{"c":14.0286,"h":14.04,"l":13.9599,"n":63,"o":14.01,"t":"2025-06-24T04:00:00Z","v":3453,"vw":13.992373},{"c":14.3285,"h":14.48,"l":14.02,"n":77,"o":14.48,"t":"2025-06-25T04:00:00Z","v":8169,"vw":14.280904},{"c":14.0734,"h":14.33,"l":14.06,"n":41,"o":14.33,"t":"2025-06-26T04:00:00Z","v":3798,"vw":14.166045},{"c":14.0319,"h":14.11,"l":13.89,"n":54,"o":14,"t":"2025-06-27T04:00:00Z","v":7901,"vw":13.993499},{"c":13.9297,"h":14.14,"l":13.9297,"n":65,"o":14.11,"t":"2025-06-30T04:00:00Z","v":8674,"vw":14.042819},{"c":13.8378,"h":14.1006,"l":13.8378,"n":30,"o":14.1006,"t":"2025-07-01T04:00:00Z","v":912,"vw":14.032217},{"c":14.1056,"h":14.17,"l":14.08,"n":30,"o":14.17,"t":"2025-07-02T04:00:00Z","v":955,"vw":14.140248},{"c":13.8797,"h":14.11,"l":13.8,"n":24,"o":14.11,"t":"2025-07-03T04:00:00Z","v":1079,"vw":13.98559},{"c":13.8645,"h":13.915,"l":13.82,"n":70,"o":13.82,"t":"2025-07-07T04:00:00Z","v":6078,"vw":13.866556},{"c":14.1119,"h":14.3369,"l":14.1,"n":55,"o":14.3369,"t":"2025-07-08T04:00:00Z","v":2818,"vw":14.154608},{"c":13.8618,"h":13.95,"l":13.85,"n":29,"o":13.95,"t":"2025-07-09T04:00:00Z","v":1158,"vw":13.868082},{"c":13.6672,"h":13.8,"l":13.6,"n":50,"o":13.8,"t":"2025-07-10T04:00:00Z","v":1749,"vw":13.690884},{"c":13.7069,"h":13.7069,"l":13.6401,"n":37,"o":13.6401,"t":"2025-07-11T04:00:00Z","v":1539,"vw":13.666651},{"c":13.618,"h":13.6606,"l":13.53,"n":47,"o":13.6,"t":"2025-07-14T04:00:00Z","v":3329,"vw":13.576679},{"c":13.8486,"h":13.8856,"l":13.735,"n":55,"o":13.735,"t":"2025-07-15T04:00:00Z","v":3998,"vw":13.825827},{"c":13.8442,"h":13.97,"l":13.8442,"n":48,"o":13.97,"t":"2025-07-16T04:00:00Z","v":2362,"vw":13.884833},{"c":13.7409,"h":13.851,"l":13.7409,"n":34,"o":13.851,"t":"2025-07-17T04:00:00Z","v":929,"vw":13.809206},{"c":13.31,"h":13.7,"l":13.171,"n":182,"o":13.7,"t":"2025-07-18T04:00:00Z","v":15324,"vw":13.321729},{"c":13.2299,"h":13.27,"l":13.09,"n":80,"o":13.2,"t":"2025-07-21T04:00:00Z","v":4122,"vw":13.185264},{"c":12.91,"h":13.15,"l":12.91,"n":270,"o":13.07,"t":"2025-07-22T04:00:00Z","v":21238,"vw":13.055471},{"c":13.093,"h":13.17,"l":12.61,"n":267,"o":12.76,"t":"2025-07-23T04:00:00Z","v":38422,"vw":13.002768},{"c":13.1173,"h":13.1461,"l":13.07,"n":48,"o":13.08,"t":"2025-07-24T04:00:00Z","v":2836,"vw":13.11768},{"c":13.025,"h":13.1498,"l":13.02,"n":45,"o":13.1384,"t":"2025-07-25T04:00:00Z","v":2713,"vw":13.09049},{"c":13.38,"h":13.4,"l":13.255,"n":107,"o":13.255,"t":"2025-07-28T04:00:00Z","v":13548,"vw":13.371876},{"c":13.0745,"h":13.1305,"l":13.0745,"n":28,"o":13.1305,"t":"2025-07-29T04:00:00Z","v":1170,"vw":13.1305},{"c":12.8725,"h":12.95,"l":12.61,"n":121,"o":12.865,"t":"2025-07-30T04:00:00Z","v":25282,"vw":12.869963},{"c":12.76,"h":12.9,"l":12.73,"n":58,"o":12.82,"t":"2025-07-31T04:00:00Z","v":3777,"vw":12.808185},{"c":12.68,"h":12.92,"l":12.59,"n":139,"o":12.8998,"t":"2025-08-01T04:00:00Z","v":15392,"vw":12.80675},{"c":12.2659,"h":12.68,"l":12.235,"n":198,"o":12.68,"t":"2025-08-04T04:00:00Z","v":33049,"vw":12.55376},{"c":12.5241,"h":12.6,"l":12.22,"n":116,"o":12.32,"t":"2025-08-05T04:00:00Z","v":12431,"vw":12.359276},{"c":12.78,"h":12.78,"l":12.53,"n":92,"o":12.64,"t":"2025-08-06T04:00:00Z","v":18827,"vw":12.540125},{"c":12.51,"h":12.74,"l":12.4403,"n":75,"o":12.74,"t":"2025-08-07T04:00:00Z","v":5074,"vw":12.558717},{"c":12.6058,"h":12.625,"l":12.4378,"n":62,"o":12.4378,"t":"2025-08-08T04:00:00Z","v":4618,"vw":12.583606},{"c":12.7,"h":12.74,"l":12.6307,"n":64,"o":12.71,"t":"2025-08-11T04:00:00Z","v":6168,"vw":12.673153},{"c":12.56,"h":12.79,"l":12.55,"n":53,"o":12.67,"t":"2025-08-12T04:00:00Z","v":3743,"vw":12.647994},{"c":12.53,"h":12.7,"l":12.53,"n":61,"o":12.56,"t":"2025-08-13T04:00:00Z","v":5569,"vw":12.601083},{"c":12.7008,"h":12.7008,"l":12.5629,"n":43,"o":12.608,"t":"2025-08-14T04:00:00Z","v":3509,"vw":12.644669},{"c":12.8056,"h":12.81,"l":12.7,"n":45,"o":12.78,"t":"2025-08-15T04:00:00Z","v":4767,"vw":12.775145},{"c":12.9001,"h":12.93,"l":12.74,"n":65,"o":12.74,"t":"2025-08-18T04:00:00Z","v":8011,"vw":12.895695},{"c":12.71,"h":12.845,"l":12.71,"n":1289,"o":12.845,"t":"2025-08-19T04:00:00Z","v":165333,"vw":12.791714},{"c":12.6392,"h":12.8,"l":12.501,"n":209,"o":12.8,"t":"2025-08-20T04:00:00Z","v":30563,"vw":12.621781},{"c":12.8072,"h":12.86,"l":12.57,"n":61,"o":12.7,"t":"2025-08-21T04:00:00Z","v":12796,"vw":12.742525},{"c":12.67,"h":12.735,"l":12.63,"n":61,"o":12.65,"t":"2025-08-22T04:00:00Z","v":4555,"vw":12.70482},{"c":12.94,"h":12.9901,"l":12.79,"n":98,"o":12.82,"t":"2025-08-25T04:00:00Z","v":9744,"vw":12.904961},{"c":12.9192,"h":13.0327,"l":12.86,"n":101,"o":12.9644,"t":"2025-08-26T04:00:00Z","v":9159,"vw":12.958752},{"c":12.91,"h":12.96,"l":12.89,"n":65,"o":12.9478,"t":"2025-08-27T04:00:00Z","v":4512,"vw":12.923675},{"c":13.0795,"h":13.1407,"l":12.91,"n":97,"o":12.91,"t":"2025-08-28T04:00:00Z","v":8928,"vw":12.982865},{"c":13.2354,"h":13.2354,"l":13.15,"n":52,"o":13.15,"t":"2025-08-29T04:00:00Z","v":2134,"vw":13.186394},{"c":13.33,"h":13.495,"l":13.3274,"n":100,"o":13.45,"t":"2025-09-02T04:00:00Z","v":9541,"vw":13.414687},{"c":13.39,"h":13.5278,"l":13.38,"n":87,"o":13.382,"t":"2025-09-03T04:00:00Z","v":15772,"vw":13.459994},{"c":13.44,"h":13.5862,"l":13.245,"n":76,"o":13.245,"t":"2025-09-04T04:00:00Z","v":7307,"vw":13.489709},{"c":13.53,"h":13.7167,"l":13.23,"n":176,"o":13.23,"t":"2025-09-05T04:00:00Z","v":14420,"vw":13.609459},{"c":13.82,"h":13.9099,"l":13.73,"n":175,"o":13.73,"t":"2025-09-08T04:00:00Z","v":24808,"vw":13.82586},{"c":13.6237,"h":13.82,"l":13.55,"n":197,"o":13.75,"t":"2025-09-09T04:00:00Z","v":13446,"vw":13.667467},{"c":13.175,"h":13.4694,"l":13.13,"n":401,"o":13.4694,"t":"2025-09-10T04:00:00Z","v":40340,"vw":13.217847},{"c":13.0379,"h":13.1838,"l":13.0379,"n":222,"o":13.15,"t":"2025-09-11T04:00:00Z","v":32207,"vw":13.122594},{"c":12.9023,"h":13.02,"l":12.8599,"n":194,"o":13.02,"t":"2025-09-12T04:00:00Z","v":17028,"vw":12.933398},{"c":12.8673,"h":12.88,"l":12.7802,"n":107,"o":12.86,"t":"2025-09-15T04:00:00Z","v":8798,"vw":12.83247},{"c":13.3113,"h":13.3113,"l":13.0799,"n":209,"o":13.08,"t":"2025-09-16T04:00:00Z","v":21270,"vw":13.230065},{"c":13.2874,"h":13.2874,"l":13.09,"n":100,"o":13.168,"t":"2025-09-17T04:00:00Z","v":7198,"vw":13.177885},{"c":13.232,"h":13.3849,"l":13.135,"n":142,"o":13.3395,"t":"2025-09-18T04:00:00Z","v":13868,"vw":13.267162},{"c":13.085,"h":13.313,"l":13,"n":131,"o":13.23,"t":"2025-09-19T04:00:00Z","v":7517,"vw":13.122593},{"c":12.8315,"h":13.1182,"l":12.79,"n":212,"o":13.09,"t":"2025-09-22T04:00:00Z","v":20889,"vw":12.924703},{"c":12.7294,"h":12.83,"l":12.7294,"n":77,"o":12.83,"t":"2025-09-23T04:00:00Z","v":8904,"vw":12.776138},{"c":12.4497,"h":12.58,"l":12.43,"n":140,"o":12.58,"t":"2025-09-24T04:00:00Z","v":15814,"vw":12.492267},{"c":12.6863,"h":12.6863,"l":12.57,"n":92,"o":12.57,"t":"2025-09-25T04:00:00Z","v":14570,"vw":12.600103},{"c":12.3048,"h":12.45,"l":12.3048,"n":45,"o":12.45,"t":"2025-09-26T04:00:00Z","v":1280,"vw":12.406767},{"c":12.2424,"h":12.41,"l":12.2247,"n":109,"o":12.41,"t":"2025-09-29T04:00:00Z","v":18354,"vw":12.233521},{"c":12.1845,"h":12.32,"l":12.11,"n":89,"o":12.11,"t":"2025-09-30T04:00:00Z","v":11813,"vw":12.221552},{"c":11.9524,"h":12.06,"l":11.939,"n":793,"o":12.0498,"t":"2025-10-01T04:00:00Z","v":154240,"vw":11.985779},{"c":12.0428,"h":12.165,"l":11.98,"n":133,"o":11.98,"t":"2025-10-02T04:00:00Z","v":22386,"vw":12.037255},{"c":11.77,"h":11.94,"l":11.54,"n":187,"o":11.94,"t":"2025-10-03T04:00:00Z","v":22399,"vw":11.609982},{"c":11.5013,"h":11.77,"l":11.49,"n":329,"o":11.77,"t":"2025-10-06T04:00:00Z","v":53498,"vw":11.598269},{"c":11.43,"h":11.49,"l":11.3479,"n":125,"o":11.41,"t":"2025-10-07T04:00:00Z","v":37118,"vw":11.379933},{"c":11.25,"h":11.41,"l":11.245,"n":62,"o":11.345,"t":"2025-10-08T04:00:00Z","v":4215,"vw":11.29375},{"c":11.3193,"h":11.35,"l":11.14,"n":101,"o":11.24,"t":"2025-10-09T04:00:00Z","v":10587,"vw":11.256019},{"c":11.4547,"h":11.4547,"l":11.1695,"n":148,"o":11.1695,"t":"2025-10-10T04:00:00Z","v":10953,"vw":11.275784},{"c":11.2526,"h":11.345,"l":11.17,"n":78,"o":11.25,"t":"2025-10-13T04:00:00Z","v":11585,"vw":11.219883},{"c":11.0616,"h":11.295,"l":11,"n":158,"o":11.295,"t":"2025-10-14T04:00:00Z","v":20132,"vw":11.067085},{"c":10.7999,"h":10.92,"l":10.73,"n":276,"o":10.78,"t":"2025-10-15T04:00:00Z","v":18171,"vw":10.801175},{"c":11.02,"h":11.02,"l":10.61,"n":136,"o":10.74,"t":"2025-10-16T04:00:00Z","v":16632,"vw":10.860502},{"c":11.1045,"h":11.17,"l":11.02,"n":152,"o":11.02,"t":"2025-10-17T04:00:00Z","v":14788,"vw":11.1385},{"c":11.105,"h":11.19,"l":10.89,"n":112,"o":10.93,"t":"2025-10-20T04:00:00Z","v":13228,"vw":11.03815},{"c":11.31,"h":11.42,"l":11.2616,"n":104,"o":11.3026,"t":"2025-10-21T04:00:00Z","v":13259,"vw":11.3355},{"c":11.41,"h":11.46,"l":11.295,"n":75,"o":11.3699,"t":"2025-10-22T04:00:00Z","v":6697,"vw":11.413208},{"c":11.4039,"h":11.5,"l":11.33,"n":144,"o":11.46,"t":"2025-10-23T04:00:00Z","v":14288,"vw":11.381546},{"c":11.157,"h":11.2274,"l":11.08,"n":63,"o":11.2274,"t":"2025-10-24T04:00:00Z","v":7044,"vw":11.144965},{"c":11.0918,"h":11.3001,"l":11.09,"n":84,"o":11.15,"t":"2025-10-27T04:00:00Z","v":11774,"vw":11.159777},{"c":11.4684,"h":11.4895,"l":11.35,"n":98,"o":11.35,"t":"2025-10-28T04:00:00Z","v":10879,"vw":11.41124},{"c":11.4759,"h":11.56,"l":11.3416,"n":72,"o":11.425,"t":"2025-10-29T04:00:00Z","v":6735,"vw":11.428069},{"c":11.5626,"h":11.5799,"l":11.295,"n":84,"o":11.46,"t":"2025-10-30T04:00:00Z","v":9105,"vw":11.3921},{"c":11.718,"h":11.8499,"l":11.65,"n":86,"o":11.69,"t":"2025-10-31T04:00:00Z","v":20251,"vw":11.717494},{"c":11.7114,"h":11.9762,"l":11.7,"n":78,"o":11.87,"t":"2025-11-03T05:00:00Z","v":9774,"vw":11.887153},{"c":11.8488,"h":11.87,"l":11.8,"n":53,"o":11.8,"t":"2025-11-04T05:00:00Z","v":9320,"vw":11.824956},{"c":11.81,"h":11.8899,"l":11.75,"n":54,"o":11.825,"t":"2025-11-05T05:00:00Z","v":2386,"vw":11.791465},{"c":11.9196,"h":11.92,"l":11.77,"n":49,"o":11.77,"t":"2025-11-06T05:00:00Z","v":9251,"vw":11.808077},{"c":11.6377,"h":12.03,"l":11.6377,"n":61,"o":12.03,"t":"2025-11-07T05:00:00Z","v":4765,"vw":11.805288},{"c":11.6211,"h":11.7,"l":11.49,"n":90,"o":11.51,"t":"2025-11-10T05:00:00Z","v":12201,"vw":11.578476},{"c":11.63,"h":11.64,"l":11.58,"n":55,"o":11.61,"t":"2025-11-11T05:00:00Z","v":4564,"vw":11.613005},{"c":11.54,"h":11.64,"l":11.54,"n":54,"o":11.61,"t":"2025-11-12T05:00:00Z","v":15573,"vw":11.627176},{"c":11.899,"h":11.9,"l":11.77,"n":45,"o":11.77,"t":"2025-11-13T05:00:00Z","v":1571,"vw":11.840176},{"c":11.86,"h":11.91,"l":11.73,"n":136,"o":11.91,"t":"2025-11-14T05:00:00Z","v":38798,"vw":11.760336},{"c":11.6823,"h":11.89,"l":11.64,"n":138,"o":11.89,"t":"2025-11-17T05:00:00Z","v":16643,"vw":11.730544},{"c":11.7311,"h":11.7311,"l":11.56,"n":46,"o":11.62,"t":"2025-11-18T05:00:00Z","v":12481,"vw":11.605799},{"c":11.95,"h":11.95,"l":11.58,"n":62,"o":11.58,"t":"2025-11-19T05:00:00Z","v":6709,"vw":11.828791},{"c":12.07,"h":12.0765,"l":11.71,"n":56,"o":11.72,"t":"2025-11-20T05:00:00Z","v":2704,"vw":11.911244},{"c":12.0703,"h":12.195,"l":11.97,"n":100,"o":12.11,"t":"2025-11-21T05:00:00Z","v":12738,"vw":12.087159},{"c":11.81,"h":12.15,"l":11.72,"n":88,"o":12.12,"t":"2025-11-24T05:00:00Z","v":11740,"vw":11.930121},{"c":11.879,"h":11.905,"l":11.73,"n":52,"o":11.81,"t":"2025-11-25T05:00:00Z","v":5415,"vw":11.838529},{"c":11.55,"h":12.16,"l":11.55,"n":81,"o":12.16,"t":"2025-11-26T05:00:00Z","v":8470,"vw":11.782505},{"c":11.39,"h":11.5,"l":11.39,"n":50,"o":11.45,"t":"2025-11-28T05:00:00Z","v":2646,"vw":11.450613},{"c":11.9615,"h":11.9615,"l":11.82,"n":90,"o":11.92,"t":"2025-12-01T05:00:00Z","v":9356,"vw":11.842162},{"c":12.1198,"h":12.1441,"l":11.94,"n":107,"o":11.9999,"t":"2025-12-02T05:00:00Z","v":8448,"vw":12.080001},{"c":12.2105,"h":12.295,"l":12.15,"n":67,"o":12.1665,"t":"2025-12-03T05:00:00Z","v":3591,"vw":12.217679},{"c":12.2833,"h":12.3199,"l":12.06,"n":61,"o":12.3,"t":"2025-12-04T05:00:00Z","v":8857,"vw":12.191454},{"c":12.5228,"h":12.5228,"l":12.35,"n":49,"o":12.36,"t":"2025-12-05T05:00:00Z","v":4659,"vw":12.397605},{"c":12.855,"h":12.855,"l":12.57,"n":118,"o":12.57,"t":"2025-12-08T05:00:00Z","v":9431,"vw":12.713732},{"c":12.77,"h":12.8095,"l":12.4129,"n":756,"o":12.78,"t":"2025-12-09T05:00:00Z","v":183553,"vw":12.66665},{"c":12.8344,"h":13.02,"l":12.79,"n":189,"o":12.79,"t":"2025-12-10T05:00:00Z","v":16437,"vw":12.893027},{"c":12.6814,"h":12.7599,"l":12.6,"n":87,"o":12.61,"t":"2025-12-11T05:00:00Z","v":8884,"vw":12.669433},{"c":12.81,"h":12.81,"l":12.49,"n":61,"o":12.54,"t":"2025-12-12T05:00:00Z","v":5474,"vw":12.659442},{"c":12.5413,"h":12.755,"l":12.54,"n":56,"o":12.75,"t":"2025-12-15T05:00:00Z","v":4619,"vw":12.588365},{"c":12.6517,"h":12.8033,"l":12.56,"n":47,"o":12.56,"t":"2025-12-16T05:00:00Z","v":4393,"vw":12.706238},{"c":12.82,"h":12.933,"l":12.77,"n":83,"o":12.77,"t":"2025-12-17T05:00:00Z","v":5709,"vw":12.877755},{"c":12.6,"h":12.653,"l":12.52,"n":60,"o":12.653,"t":"2025-12-18T05:00:00Z","v":3580,"vw":12.59219},{"c":12.93,"h":12.95,"l":12.56,"n":67,"o":12.56,"t":"2025-12-19T05:00:00Z","v":1208,"vw":12.775642},{"c":12.8308,"h":13.0101,"l":12.8,"n":77,"o":12.97,"t":"2025-12-22T05:00:00Z","v":6671,"vw":12.874774},{"c":12.74,"h":12.7965,"l":12.7002,"n":46,"o":12.75,"t":"2025-12-23T05:00:00Z","v":3647,"vw":12.729103},{"c":12.37,"h":12.53,"l":12.37,"n":55,"o":12.529,"t":"2025-12-24T05:00:00Z","v":6060,"vw":12.446784},{"c":12.4144,"h":12.48,"l":12.405,"n":35,"o":12.4784,"t":"2025-12-26T05:00:00Z","v":2329,"vw":12.4636},{"c":12.3878,"h":12.3878,"l":12.2308,"n":91,"o":12.265,"t":"2025-12-29T05:00:00Z","v":10763,"vw":12.260462},{"c":12.3172,"h":12.4,"l":12.295,"n":57,"o":12.36,"t":"2025-12-30T05:00:00Z","v":5523,"vw":12.348465},{"c":12.4728,"h":12.4728,"l":12.37,"n":73,"o":12.38,"t":"2025-12-31T05:00:00Z","v":3944,"vw":12.403005},{"c":12.227,"h":12.4401,"l":12.11,"n":94,"o":12.43,"t":"2026-01-02T05:00:00Z","v":7975,"vw":12.299433},{"c":12.4723,"h":12.805,"l":12.3404,"n":92,"o":12.3404,"t":"2026-01-05T05:00:00Z","v":3400,"vw":12.606016},{"c":12.3633,"h":12.578,"l":12.36,"n":42,"o":12.39,"t":"2026-01-06T05:00:00Z","v":2513,"vw":12.430063},{"c":12.9826,"h":12.989,"l":12.25,"n":64,"o":12.25,"t":"2026-01-07T05:00:00Z","v":6494,"vw":12.728902},{"c":12.9055,"h":13.09,"l":12.83,"n":30,"o":13.09,"t":"2026-01-08T05:00:00Z","v":1356,"vw":12.941816},{"c":12.57,"h":12.5735,"l":12.45,"n":50,"o":12.45,"t":"2026-01-09T05:00:00Z","v":2594,"vw":12.54187},{"c":12.5534,"h":12.625,"l":12.5,"n":55,"o":12.54,"t":"2026-01-12T05:00:00Z","v":6577,"vw":12.55107},{"c":12.403,"h":12.6036,"l":12.32,"n":55,"o":12.42,"t":"2026-01-13T05:00:00Z","v":3981,"vw":12.48341},{"c":12.2278,"h":12.34,"l":12.2278,"n":52,"o":12.33,"t":"2026-01-14T05:00:00Z","v":6720,"vw":12.275835},{"c":11.9735,"h":12.08,"l":11.88,"n":118,"o":12.08,"t":"2026-01-15T05:00:00Z","v":12247,"vw":11.999434},{"c":12.0923,"h":12.12,"l":12.0748,"n":34,"o":12.11,"t":"2026-01-16T05:00:00Z","v":876,"vw":12.1037},{"c":12.3488,"h":12.36,"l":12.12,"n":34,"o":12.36,"t":"2026-01-20T05:00:00Z","v":1302,"vw":12.243381},{"c":12.3394,"h":12.455,"l":12.285,"n":34,"o":12.37,"t":"2026-01-21T05:00:00Z","v":2256,"vw":12.352425},{"c":12.51,"h":12.51,"l":12.255,"n":54,"o":12.42,"t":"2026-01-22T05:00:00Z","v":5697,"vw":12.33927},{"c":12.6099,"h":12.74,"l":12.5,"n":83,"o":12.5,"t":"2026-01-23T05:00:00Z","v":8036,"vw":12.677715},{"c":12.39,"h":12.4099,"l":12.315,"n":78,"o":12.315,"t":"2026-01-26T05:00:00Z","v":8070,"vw":12.36429},{"c":12.0942,"h":12.52,"l":12.09,"n":48,"o":12.52,"t":"2026-01-27T05:00:00Z","v":4288,"vw":12.209327},{"c":12.1498,"h":12.17,"l":12.0638,"n":44,"o":12.17,"t":"2026-01-28T05:00:00Z","v":1520,"vw":12.114212},{"c":12.1632,"h":12.26,"l":11.97,"n":74,"o":12.01,"t":"2026-01-29T05:00:00Z","v":6510,"vw":12.094258},{"c":12.1931,"h":12.4292,"l":12.1931,"n":83,"o":12.2,"t":"2026-01-30T05:00:00Z","v":9593,"vw":12.234285},{"c":12.5797,"h":12.5797,"l":12.375,"n":41,"o":12.375,"t":"2026-02-02T05:00:00Z","v":4048,"vw":12.423034},{"c":12.1968,"h":12.365,"l":12.1022,"n":74,"o":12.36,"t":"2026-02-03T05:00:00Z","v":7858,"vw":12.194866},{"c":12.3178,"h":12.3178,"l":12.06,"n":45,"o":12.06,"t":"2026-02-04T05:00:00Z","v":4039,"vw":12.201321},{"c":12.26,"h":12.26,"l":12.215,"n":29,"o":12.26,"t":"2026-02-05T05:00:00Z","v":1328,"vw":12.245909},{"c":12.18,"h":13.25,"l":11.87,"n":218,"o":13.25,"t":"2026-02-06T05:00:00Z","v":115199,"vw":12.414863},{"c":12.06,"h":12.23,"l":12.06,"n":42,"o":12.185,"t":"2026-02-09T05:00:00Z","v":2671,"vw":12.161494},{"c":11.7,"h":11.9,"l":11.51,"n":95,"o":11.9,"t":"2026-02-10T05:00:00Z","v":7242,"vw":11.654684},{"c":11.43,"h":11.72,"l":11.41,"n":106,"o":11.51,"t":"2026-02-11T05:00:00Z","v":16507,"vw":11.583608},{"c":11.15,"h":11.31,"l":11,"n":91,"o":11.265,"t":"2026-02-12T05:00:00Z","v":8319,"vw":11.172651},{"c":10.5605,"h":11.21,"l":10.5,"n":127,"o":11.21,"t":"2026-02-13T05:00:00Z","v":36793,"vw":10.567521},{"c":10.61,"h":10.669,"l":10.4,"n":129,"o":10.4,"t":"2026-02-17T05:00:00Z","v":29098,"vw":10.544505},{"c":10.952,"h":10.9993,"l":10.72,"n":145,"o":10.7501,"t":"2026-02-18T05:00:00Z","v":37624,"vw":10.837363},{"c":10.7116,"h":10.9,"l":10.7116,"n":50,"o":10.9,"t":"2026-02-19T05:00:00Z","v":8540,"vw":10.791735},{"c":10.6392,"h":10.66,"l":10.5921,"n":66,"o":10.66,"t":"2026-02-20T05:00:00Z","v":17265,"vw":10.635205},{"c":10.4813,"h":10.6,"l":10.42,"n":136,"o":10.6,"t":"2026-02-23T05:00:00Z","v":14404,"vw":10.456184},{"c":10.247,"h":10.49,"l":10.247,"n":155,"o":10.465,"t":"2026-02-24T05:00:00Z","v":20237,"vw":10.332759},{"c":10.177,"h":10.49,"l":10.14,"n":85,"o":10.23,"t":"2026-02-25T05:00:00Z","v":10427,"vw":10.234592},{"c":10.27,"h":10.3,"l":10.07,"n":112,"o":10.095,"t":"2026-02-26T05:00:00Z","v":19440,"vw":10.24096},{"c":10.0281,"h":10.25,"l":10,"n":180,"o":10.245,"t":"2026-02-27T05:00:00Z","v":15982,"vw":10.120658},{"c":10.2,"h":10.2,"l":10.03,"n":96,"o":10.03,"t":"2026-03-02T05:00:00Z","v":9835,"vw":10.087091},{"c":10.307,"h":10.75,"l":10.235,"n":80,"o":10.476,"t":"2026-03-03T05:00:00Z","v":17347,"vw":10.523253},{"c":10.2121,"h":10.24,"l":10.2,"n":54,"o":10.22,"t":"2026-03-04T05:00:00Z","v":6948,"vw":10.203513},{"c":10.36,"h":10.51,"l":10.36,"n":97,"o":10.4799,"t":"2026-03-05T05:00:00Z","v":10962,"vw":10.401149},{"c":10.4293,"h":10.6299,"l":10.385,"n":123,"o":10.62,"t":"2026-03-06T05:00:00Z","v":17189,"vw":10.494966},{"c":10.4073,"h":10.77,"l":10.3609,"n":409,"o":10.54,"t":"2026-03-09T04:00:00Z","v":100693,"vw":10.687473},{"c":10.539,"h":10.539,"l":10.37,"n":147,"o":10.47,"t":"2026-03-10T04:00:00Z","v":11124,"vw":10.476134},{"c":10.716,"h":10.77,"l":10.6299,"n":106,"o":10.66,"t":"2026-03-11T04:00:00Z","v":15586,"vw":10.705955},{"c":10.5704,"h":10.76,"l":10.37,"n":119,"o":10.76,"t":"2026-03-12T04:00:00Z","v":17200,"vw":10.492771},{"c":10.3559,"h":10.45,"l":10.255,"n":133,"o":10.45,"t":"2026-03-13T04:00:00Z","v":13514,"vw":10.332039},{"c":10.2521,"h":10.335,"l":10.23,"n":90,"o":10.28,"t":"2026-03-16T04:00:00Z","v":7955,"vw":10.282943},{"c":10.3067,"h":10.3067,"l":10.15,"n":66,"o":10.2,"t":"2026-03-17T04:00:00Z","v":2709,"vw":10.216486},{"c":10.4575,"h":10.4575,"l":10.3,"n":115,"o":10.3632,"t":"2026-03-18T04:00:00Z","v":9453,"vw":10.394317},{"c":10.5711,"h":10.78,"l":10.42,"n":121,"o":10.5101,"t":"2026-03-19T04:00:00Z","v":12072,"vw":10.582665},{"c":11.41,"h":11.5346,"l":10.57,"n":232,"o":10.57,"t":"2026-03-20T04:00:00Z","v":28227,"vw":11.118791},{"c":11.2229,"h":11.257,"l":10.25,"n":117,"o":10.51,"t":"2026-03-23T04:00:00Z","v":18790,"vw":11.018122},{"c":11.055,"h":11.0798,"l":10.8312,"n":251,"o":11.05,"t":"2026-03-24T04:00:00Z","v":100904,"vw":10.906284},{"c":10.9387,"h":10.9401,"l":10.7701,"n":199,"o":10.85,"t":"2026-03-25T04:00:00Z","v":19933,"vw":10.905433},{"c":10.905,"h":10.99,"l":10.9,"n":141,"o":10.99,"t":"2026-03-26T04:00:00Z","v":23750,"vw":10.943628},{"c":10.77,"h":10.835,"l":10.64,"n":98,"o":10.78,"t":"2026-03-27T04:00:00Z","v":15836,"vw":10.790025},{"c":10.6052,"h":10.665,"l":10.5,"n":130,"o":10.5,"t":"2026-03-30T04:00:00Z","v":16787,"vw":10.610485},{"c":10.6794,"h":10.93,"l":10.6794,"n":132,"o":10.77,"t":"2026-03-31T04:00:00Z","v":12546,"vw":10.714674},{"c":10.5638,"h":10.64,"l":10.47,"n":135,"o":10.5058,"t":"2026-04-01T04:00:00Z","v":34425,"vw":10.547392},{"c":10.4473,"h":10.63,"l":10.36,"n":104,"o":10.61,"t":"2026-04-02T04:00:00Z","v":19585,"vw":10.468311},{"c":10.5587,"h":10.57,"l":10.5,"n":107,"o":10.5,"t":"2026-04-06T04:00:00Z","v":10525,"vw":10.545256},{"c":10.5068,"h":10.58,"l":10.45,"n":97,"o":10.58,"t":"2026-04-07T04:00:00Z","v":9912,"vw":10.480853},{"c":10.2774,"h":10.63,"l":10.27,"n":136,"o":10.63,"t":"2026-04-08T04:00:00Z","v":11043,"vw":10.371166},{"c":10.13,"h":10.15,"l":9.89,"n":115,"o":10.15,"t":"2026-04-09T04:00:00Z","v":17525,"vw":9.957773},{"c":10.19,"h":10.205,"l":10.08,"n":83,"o":10.08,"t":"2026-04-10T04:00:00Z","v":4290,"vw":10.12487},{"c":10.442,"h":10.525,"l":10.335,"n":38,"o":10.35,"t":"2026-04-13T04:00:00Z","v":2415,"vw":10.428188},{"c":10.4164,"h":10.625,"l":10.4164,"n":61,"o":10.57,"t":"2026-04-14T04:00:00Z","v":6181,"vw":10.548338},{"c":10.6246,"h":10.6246,"l":10.55,"n":60,"o":10.6,"t":"2026-04-15T04:00:00Z","v":1867,"vw":10.5875},{"c":10.4915,"h":10.63,"l":10.4915,"n":35,"o":10.59,"t":"2026-04-16T04:00:00Z","v":1064,"vw":10.56758},{"c":10.584,"h":10.77,"l":10.584,"n":39,"o":10.66,"t":"2026-04-17T04:00:00Z","v":9026,"vw":10.651445},{"c":10.792,"h":10.8,"l":10.51,"n":41,"o":10.6,"t":"2026-04-20T04:00:00Z","v":1675,"vw":10.641084},{"c":11.1384,"h":11.1699,"l":10.74,"n":84,"o":10.74,"t":"2026-04-21T04:00:00Z","v":9908,"vw":10.958144},{"c":11.1939,"h":11.245,"l":10.95,"n":77,"o":10.95,"t":"2026-04-22T04:00:00Z","v":8590,"vw":11.120109},{"c":10.575,"h":11.01,"l":10.5601,"n":78,"o":11.01,"t":"2026-04-23T04:00:00Z","v":5737,"vw":10.682555},{"c":10.545,"h":10.58,"l":10.48,"n":82,"o":10.58,"t":"2026-04-24T04:00:00Z","v":6479,"vw":10.510671},{"c":10.5221,"h":10.5221,"l":10.435,"n":39,"o":10.49,"t":"2026-04-27T04:00:00Z","v":1091,"vw":10.475804},{"c":10.5204,"h":10.55,"l":10.51,"n":39,"o":10.51,"t":"2026-04-28T04:00:00Z","v":1656,"vw":10.537279},{"c":10.81,"h":10.81,"l":10.5873,"n":34,"o":10.59,"t":"2026-04-29T04:00:00Z","v":2731,"vw":10.69125},{"c":10.21,"h":10.51,"l":10.206,"n":89,"o":10.431,"t":"2026-04-30T04:00:00Z","v":2304,"vw":10.348996},{"c":10.3351,"h":10.34,"l":10.0401,"n":51,"o":10.3,"t":"2026-05-01T04:00:00Z","v":5101,"vw":10.194719},{"c":10.4899,"h":10.52,"l":10.33,"n":52,"o":10.33,"t":"2026-05-04T04:00:00Z","v":3964,"vw":10.498343},{"c":10.4313,"h":10.4599,"l":10.3301,"n":43,"o":10.3301,"t":"2026-05-05T04:00:00Z","v":4609,"vw":10.388262},{"c":10.7336,"h":10.7899,"l":10.575,"n":56,"o":10.575,"t":"2026-05-06T04:00:00Z","v":6183,"vw":10.705015},{"c":11.0793,"h":11.1,"l":10.76,"n":67,"o":10.76,"t":"2026-05-07T04:00:00Z","v":5445,"vw":10.892263},{"c":11.2397,"h":11.2397,"l":10.89,"n":71,"o":10.89,"t":"2026-05-08T04:00:00Z","v":4948,"vw":11.126795},{"c":11.026,"h":11.17,"l":10.9701,"n":91,"o":11.0718,"t":"2026-05-11T04:00:00Z","v":9450,"vw":11.075477},{"c":10.95,"h":11.19,"l":10.95,"n":92,"o":11.19,"t":"2026-05-12T04:00:00Z","v":2709,"vw":11.073364},{"c":11.281,"h":11.394,"l":10.78,"n":70,"o":11.325,"t":"2026-05-13T04:00:00Z","v":5638,"vw":11.186736},{"c":11.18,"h":11.265,"l":11.18,"n":61,"o":11.26,"t":"2026-05-14T04:00:00Z","v":3055,"vw":11.239426},{"c":11.6376,"h":11.7,"l":11.2508,"n":107,"o":11.26,"t":"2026-05-15T04:00:00Z","v":10960,"vw":11.449111},{"c":11.63,"h":11.84,"l":11.6201,"n":88,"o":11.63,"t":"2026-05-18T04:00:00Z","v":8516,"vw":11.716075},{"c":11.439,"h":11.83,"l":11.43,"n":70,"o":11.83,"t":"2026-05-19T04:00:00Z","v":7354,"vw":11.534684},{"c":11.3254,"h":11.4,"l":10.8701,"n":78,"o":11.4,"t":"2026-05-20T04:00:00Z","v":6013,"vw":11.18631},{"c":11.1322,"h":11.34,"l":11.1322,"n":75,"o":11.34,"t":"2026-05-21T04:00:00Z","v":5318,"vw":11.155636},{"c":10.9298,"h":11.11,"l":10.885,"n":119,"o":11.0831,"t":"2026-05-22T04:00:00Z","v":12403,"vw":10.958819},{"c":10.9158,"h":10.9493,"l":10.78,"n":96,"o":10.82,"t":"2026-05-26T04:00:00Z","v":7637,"vw":10.855826},{"c":11.0513,"h":11.0999,"l":10.95,"n":51,"o":11.07,"t":"2026-05-27T04:00:00Z","v":1679,"vw":11.035354},{"c":22.6373,"h":22.6373,"l":22.17,"n":56,"o":22.17,"t":"2026-05-28T04:00:00Z","v":2351,"vw":22.436307},{"c":22.878,"h":22.98,"l":22.79,"n":42,"o":22.97,"t":"2026-05-29T04:00:00Z","v":1834,"vw":22.887742},{"c":24.25,"h":24.29,"l":23.19,"n":43,"o":23.19,"t":"2026-06-01T04:00:00Z","v":3785,"vw":23.89608},{"c":23.3302,"h":23.94,"l":23.2002,"n":37,"o":23.88,"t":"2026-06-02T04:00:00Z","v":1817,"vw":23.529756},{"c":23.4948,"h":23.4948,"l":22.66,"n":42,"o":22.745,"t":"2026-06-03T04:00:00Z","v":2820,"vw":22.874621},{"c":23.2434,"h":23.52,"l":23.22,"n":25,"o":23.44,"t":"2026-06-04T04:00:00Z","v":1780,"vw":23.408973},{"c":22.8087,"h":23.04,"l":22.76,"n":38,"o":22.96,"t":"2026-06-05T04:00:00Z","v":2306,"vw":22.892689},{"c":23.7224,"h":23.7224,"l":23.24,"n":34,"o":23.37,"t":"2026-06-08T04:00:00Z","v":1253,"vw":23.4707},{"c":23.2097,"h":23.695,"l":23.2097,"n":18,"o":23.695,"t":"2026-06-09T04:00:00Z","v":1141,"vw":23.53441},{"c":23.2223,"h":23.24,"l":23.08,"n":36,"o":23.08,"t":"2026-06-10T04:00:00Z","v":1799,"vw":23.14616},{"c":23.1425,"h":23.1425,"l":22.63,"n":60,"o":23.1,"t":"2026-06-11T04:00:00Z","v":4479,"vw":22.784859},{"c":22.7167,"h":22.87,"l":22.58,"n":52,"o":22.58,"t":"2026-06-12T04:00:00Z","v":3309,"vw":22.7938},{"c":22.4365,"h":22.79,"l":21.41,"n":36,"o":21.41,"t":"2026-06-15T04:00:00Z","v":2516,"vw":22.261386},{"c":22.1249,"h":22.24,"l":22.1,"n":21,"o":22.22,"t":"2026-06-16T04:00:00Z","v":557,"vw":22.186667},{"c":22.7614,"h":22.85,"l":22.18,"n":32,"o":22.19,"t":"2026-06-17T04:00:00Z","v":1054,"vw":22.406542},{"c":22.4915,"h":22.5,"l":22,"n":26,"o":22.36,"t":"2026-06-18T04:00:00Z","v":966,"vw":22.341656},{"c":22.2079,"h":22.35,"l":21.96,"n":130,"o":22.2,"t":"2026-06-22T04:00:00Z","v":10092,"vw":22.233512},{"c":21.8221,"h":21.94,"l":21.81,"n":61,"o":21.82,"t":"2026-06-23T04:00:00Z","v":1631,"vw":21.835024},{"c":21.2321,"h":21.695,"l":21.217,"n":168,"o":21.6,"t":"2026-06-24T04:00:00Z","v":8802,"vw":21.303661},{"c":20.9933,"h":21.16,"l":20.8901,"n":152,"o":20.955,"t":"2026-06-25T04:00:00Z","v":9457,"vw":21.000397},{"c":20.768,"h":21.09,"l":20.69,"n":145,"o":20.835,"t":"2026-06-26T04:00:00Z","v":10949,"vw":20.858439},{"c":20.8389,"h":20.9,"l":20.64,"n":87,"o":20.64,"t":"2026-06-29T04:00:00Z","v":3668,"vw":20.822221},{"c":21.387,"h":21.4092,"l":21.02,"n":50,"o":21.24,"t":"2026-06-30T04:00:00Z","v":2101,"vw":21.271407},{"c":22.0121,"h":22.0121,"l":21.69,"n":51,"o":21.69,"t":"2026-07-01T04:00:00Z","v":2566,"vw":21.856895},{"c":21.0942,"h":21.56,"l":21.0942,"n":27,"o":21.56,"t":"2026-07-02T04:00:00Z","v":295,"vw":21.56},{"c":21.5199,"h":21.5199,"l":21.2,"n":27,"o":21.2,"t":"2026-07-06T04:00:00Z","v":691,"vw":21.404072},{"c":21.0359,"h":21.0359,"l":21.0359,"n":15,"o":21.0359,"t":"2026-07-07T04:00:00Z","v":192,"vw":21.0359},{"c":21.4521,"h":21.5199,"l":21.11,"n":26,"o":21.11,"t":"2026-07-08T04:00:00Z","v":1448,"vw":21.473632},{"c":21.7129,"h":21.725,"l":21.7129,"n":22,"o":21.725,"t":"2026-07-09T04:00:00Z","v":584,"vw":21.725},{"c":21.3898,"h":21.3898,"l":21.3699,"n":30,"o":21.3699,"t":"2026-07-10T04:00:00Z","v":766,"vw":21.3699},{"c":21.1602,"h":21.1694,"l":21.1202,"n":26,"o":21.1202,"t":"2026-07-13T04:00:00Z","v":903,"vw":21.134328},{"c":21.1387,"h":21.22,"l":21.06,"n":42,"o":21.22,"t":"2026-07-14T04:00:00Z","v":2241,"vw":21.160505},{"c":21.6,"h":21.605,"l":21.52,"n":46,"o":21.52,"t":"2026-07-15T04:00:00Z","v":2069,"vw":21.563778},{"c":21.3719,"h":21.6,"l":21.3719,"n":22,"o":21.6,"t":"2026-07-16T04:00:00Z","v":1227,"vw":21.580514},{"c":21.7998,"h":21.8489,"l":21.65,"n":30,"o":21.65,"t":"2026-07-17T04:00:00Z","v":599,"vw":21.779597},{"c":21.8909,"h":22,"l":21.42,"n":54,"o":21.42,"t":"2026-07-20T04:00:00Z","v":1608,"vw":21.874638},{"c":21.9654,"h":22.16,"l":21.92,"n":77,"o":22,"t":"2026-07-21T04:00:00Z","v":5882,"vw":22.026451},{"c":20.9679,"h":21.54,"l":20.94,"n":249,"o":21.5076,"t":"2026-07-22T04:00:00Z","v":19999,"vw":21.020288},{"c":20.7764,"h":21.16,"l":20.63,"n":128,"o":21,"t":"2026-07-23T04:00:00Z","v":6607,"vw":20.794736},{"c":20.67,"h":20.7399,"l":20.35,"n":137,"o":20.6,"t":"2026-07-24T04:00:00Z","v":12612,"vw":20.552451},{"c":21.24,"h":21.24,"l":20.71,"n":214,"o":20.71,"t":"2026-07-27T04:00:00Z","v":14287,"vw":21.17556},{"c":21.301,"h":21.301,"l":20.3436,"n":120,"o":21.025,"t":"2026-07-28T04:00:00Z","v":4502,"vw":20.682224},{"c":21.9169,"h":21.99,"l":21.35,"n":132,"o":21.35,"t":"2026-07-29T04:00:00Z","v":10488,"vw":21.799749},{"c":22.1859,"h":22.1859,"l":21.71,"n":82,"o":21.73,"t":"2026-07-30T04:00:00Z","v":3801,"vw":22.027916},{"c":22.4219,"h":22.49,"l":22.1601,"n":52,"o":22.49,"t":"2026-07-31T04:00:00Z","v":1365,"vw":22.348785},{"c":22.4469,"h":22.6591,"l":22.44,"n":102,"o":22.55,"t":"2026-08-03T04:00:00Z","v":9836,"vw":22.576276},{"c":22.7311,"h":23.21,"l":22.66,"n":66,"o":23.21,"t":"2026-08-04T04:00:00Z","v":3262,"vw":22.763678},{"c":23.2416,"h":23.58,"l":23.2416,"n":76,"o":23.5499,"t":"2026-08-05T04:00:00Z","v":10537,"vw":23.539922},{"c":23.5993,"h":23.6,"l":22.6,"n":83,"o":22.6,"t":"2026-08-06T04:00:00Z","v":4253,"vw":23.391747},{"c":23.3029,"h":23.73,"l":23.11,"n":89,"o":23.73,"t":"2026-08-07T04:00:00Z","v":5783,"vw":23.317828},{"c":23.8267,"h":23.8267,"l":23.63,"n":87,"o":23.7786,"t":"2026-08-10T04:00:00Z","v":3626,"vw":23.767103},{"c":23.3081,"h":23.61,"l":22.03,"n":87,"o":22.191,"t":"2026-08-11T04:00:00Z","v":5869,"vw":23.032189},{"c":23.1179,"h":23.235,"l":22.891,"n":68,"o":23.04,"t":"2026-08-12T04:00:00Z","v":8375,"vw":23.017004},{"c":22.861,"h":23,"l":22.72,"n":95,"o":22.95,"t":"2026-08-13T04:00:00Z","v":7147,"vw":22.836758},{"c":22.5941,"h":23.05,"l":22.495,"n":117,"o":23.05,"t":"2026-08-14T04:00:00Z","v":12029,"vw":22.695366},{"c":22.76,"h":23,"l":22.54,"n":70,"o":22.54,"t":"2026-08-17T04:00:00Z","v":2636,"vw":22.915142},{"c":22.93,"h":22.93,"l":22.37,"n":95,"o":22.465,"t":"2026-08-18T04:00:00Z","v":9189,"vw":22.700948},{"c":22.8991,"h":23.0601,"l":22.57,"n":88,"o":22.57,"t":"2026-08-19T04:00:00Z","v":5976,"vw":22.814542},{"c":23.1091,"h":23.125,"l":22.7257,"n":94,"o":22.765,"t":"2026-08-20T04:00:00Z","v":3009,"vw":23.01804},{"c":24.2117,"h":24.2117,"l":23.43,"n":65,"o":23.43,"t":"2026-08-21T04:00:00Z","v":3895,"vw":23.632923},{"c":23.7529,"h":24.32,"l":23.73,"n":61,"o":24.31,"t":"2026-08-24T04:00:00Z","v":1958,"vw":23.87705},{"c":23.6084,"h":23.7399,"l":23.6084,"n":36,"o":23.7399,"t":"2026-08-25T04:00:00Z","v":416,"vw":23.7399},{"c":23.399,"h":23.555,"l":23.33,"n":42,"o":23.555,"t":"2026-08-26T04:00:00Z","v":2690,"vw":23.451583},{"c":23.7981,"h":24.05,"l":23.6901,"n":148,"o":23.88,"t":"2026-08-27T04:00:00Z","v":13410,"vw":23.920516},{"c":24.3659,"h":24.425,"l":23.67,"n":59,"o":23.71,"t":"2026-08-28T04:00:00Z","v":3115,"vw":24.076664},{"c":24.8851,"h":25.71,"l":24.885,"n":86,"o":25.71,"t":"2026-08-31T04:00:00Z","v":4789,"vw":25.124368},{"c":24.56,"h":24.94,"l":24.56,"n":69,"o":24.94,"t":"2026-09-01T04:00:00Z","v":5076,"vw":24.750085},{"c":24.4005,"h":25.27,"l":24.392,"n":30,"o":25.27,"t":"2026-09-02T04:00:00Z","v":1637,"vw":24.840872},{"c":24.0992,"h":24.185,"l":23.93,"n":48,"o":24.02,"t":"2026-09-03T04:00:00Z","v":2747,"vw":24.043494},{"c":24.0472,"h":24.295,"l":23.801,"n":162,"o":24.295,"t":"2026-09-04T04:00:00Z","v":17212,"vw":23.962731},{"c":23.5075,"h":23.99,"l":23.24,"n":829,"o":23.99,"t":"2026-09-08T04:00:00Z","v":30170,"vw":23.54132},{"c":24.0819,"h":24.21,"l":23.665,"n":321,"o":23.69,"t":"2026-09-09T04:00:00Z","v":19373,"vw":24.061971},{"c":24.5094,"h":24.5094,"l":23.9501,"n":161,"o":24.025,"t":"2026-09-10T04:00:00Z","v":10213,"vw":24.19709},{"c":24.7194,"h":24.85,"l":24.3,"n":280,"o":24.31,"t":"2026-09-11T04:00:00Z","v":15179,"vw":24.676883},{"c":25.4578,"h":25.4578,"l":24.8,"n":131,"o":24.96,"t":"2026-09-14T04:00:00Z","v":4327,"vw":25.253833},{"c":26.0434,"h":26.05,"l":25.63,"n":114,"o":25.63,"t":"2026-09-15T04:00:00Z","v":5969,"vw":25.921856},{"c":26.04,"h":26.26,"l":25.49,"n":132,"o":25.81,"t":"2026-09-16T04:00:00Z","v":9382,"vw":25.96884},{"c":25.6186,"h":25.98,"l":25.5644,"n":205,"o":25.86,"t":"2026-09-17T04:00:00Z","v":21845,"vw":25.691869},{"c":26.3207,"h":26.3207,"l":25.93,"n":80,"o":25.95,"t":"2026-09-18T04:00:00Z","v":7467,"vw":26.213607},{"c":26.5873,"h":27.52,"l":26.22,"n":204,"o":27.52,"t":"2026-09-21T04:00:00Z","v":11072,"vw":26.624319},{"c":26.73,"h":26.73,"l":26.335,"n":780,"o":26.6,"t":"2026-09-22T04:00:00Z","v":159249,"vw":26.563836},{"c":27.5857,"h":27.5857,"l":26.6,"n":189,"o":26.6,"t":"2026-09-23T04:00:00Z","v":6360,"vw":27.311952},{"c":28.1243,"h":28.13,"l":27.27,"n":140,"o":27.27,"t":"2026-09-24T04:00:00Z","v":11928,"vw":27.854756},{"c":27.7771,"h":28.5,"l":27.77,"n":315,"o":27.94,"t":"2026-09-25T04:00:00Z","v":35513,"vw":28.223975},{"c":28.28,"h":28.48,"l":27.6,"n":184,"o":27.6,"t":"2026-09-28T04:00:00Z","v":8173,"vw":28.194381},{"c":27.6158,"h":28.23,"l":27.605,"n":140,"o":28.04,"t":"2026-09-29T04:00:00Z","v":25779,"vw":27.934825},{"c":27.913,"h":28.119,"l":27.45,"n":135,"o":27.45,"t":"2026-09-30T04:00:00Z","v":9498,"vw":27.790303},{"c":27.7391,"h":28.48,"l":27.67,"n":138,"o":28.27,"t":"2026-10-01T04:00:00Z","v":14090,"vw":28.043244},{"c":27.48,"h":27.66,"l":26.87,"n":167,"o":26.89,"t":"2026-10-02T04:00:00Z","v":11992,"vw":27.196385},{"c":27.3719,"h":27.84,"l":27.09,"n":145,"o":27.8,"t":"2026-10-05T04:00:00Z","v":9871,"vw":27.352693},{"c":25.7319,"h":26.62,"l":25.7245,"n":388,"o":26.62,"t":"2026-10-06T04:00:00Z","v":43284,"vw":26.018671},{"c":25.729,"h":26.12,"l":25.5,"n":284,"o":25.91,"t":"2026-10-07T04:00:00Z","v":25239,"vw":25.817214},{"c":25.87,"h":26.5099,"l":25.5766,"n":264,"o":25.89,"t":"2026-10-08T04:00:00Z","v":21628,"vw":25.911018},{"c":25.4554,"h":25.9214,"l":25.385,"n":259,"o":25.9214,"t":"2026-10-09T04:00:00Z","v":17762,"vw":25.66248},{"c":25.1742,"h":25.6473,"l":25.15,"n":192,"o":25.52,"t":"2026-10-12T04:00:00Z","v":11488,"vw":25.233319},{"c":24.9003,"h":25.39,"l":24.801,"n":275,"o":25.18,"t":"2026-10-13T04:00:00Z","v":15005,"vw":24.926842},{"c":25.0507,"h":25.55,"l":25.02,"n":334,"o":25.02,"t":"2026-10-14T04:00:00Z","v":17891,"vw":25.275991},{"c":25.1594,"h":25.315,"l":25.06,"n":164,"o":25.23,"t":"2026-10-15T04:00:00Z","v":11124,"vw":25.181005},{"c":24.48,"h":24.61,"l":24.4399,"n":95,"o":24.595,"t":"2026-10-16T04:00:00Z","v":8056,"vw":24.565324},{"c":25.4004,"h":25.52,"l":24.551,"n":103,"o":24.551,"t":"2026-10-19T04:00:00Z","v":6563,"vw":25.075867},{"c":24.8839,"h":24.985,"l":24.825,"n":55,"o":24.985,"t":"2026-10-20T04:00:00Z","v":1410,"vw":24.863263},{"c":24.6625,"h":24.71,"l":24.525,"n":45,"o":24.71,"t":"2026-10-21T04:00:00Z","v":1038,"vw":24.60082},{"c":23.7266,"h":24.29,"l":23.721,"n":74,"o":24.28,"t":"2026-10-22T04:00:00Z","v":4202,"vw":23.987366}],"volatilityBars":[{"c":26.56,"h":26.6,"l":26.56,"n":388,"o":26.6,"t":"2026-09-22T13:30:00Z","v":94315,"vw":26.561719},{"c":26.58,"h":26.61,"l":26.56,"n":297,"o":26.56,"t":"2026-09-22T13:45:00Z","v":58595,"vw":26.568641},{"c":26.5422,"h":26.5422,"l":26.5422,"n":1,"o":26.5422,"t":"2026-09-22T14:00:00Z","v":100,"vw":26.5422},{"c":26.5,"h":26.57,"l":26.5,"n":4,"o":26.57,"t":"2026-09-22T14:15:00Z","v":229,"vw":26.535},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-09-22T14:30:00Z","v":200,"vw":26.55},{"c":26.365,"h":26.365,"l":26.335,"n":2,"o":26.335,"t":"2026-09-22T16:00:00Z","v":300,"vw":26.345},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-09-22T16:15:00Z","v":300,"vw":26.44},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-09-22T16:30:00Z","v":500,"vw":26.39},{"c":26.535,"h":26.535,"l":26.53,"n":4,"o":26.53,"t":"2026-09-22T17:30:00Z","v":637,"vw":26.534167},{"c":26.575,"h":26.575,"l":26.575,"n":1,"o":26.575,"t":"2026-09-22T17:45:00Z","v":169,"vw":26.575},{"c":26.64,"h":26.64,"l":26.59,"n":3,"o":26.5901,"t":"2026-09-22T18:30:00Z","v":974,"vw":26.595213},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-09-22T19:15:00Z","v":100,"vw":26.61},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-09-22T19:30:00Z","v":500,"vw":26.59},{"c":26.73,"h":26.73,"l":26.65,"n":11,"o":26.68,"t":"2026-09-22T19:45:00Z","v":1038,"vw":26.662256},{"c":26.6,"h":26.6,"l":26.6,"n":10,"o":26.6,"t":"2026-09-23T13:30:00Z","v":339,"vw":26.6},{"c":27.0901,"h":27.1849,"l":27.0901,"n":15,"o":27.17,"t":"2026-09-23T14:30:00Z","v":900,"vw":27.162114},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-09-23T15:15:00Z","v":100,"vw":27.44},{"c":27.4202,"h":27.4202,"l":27.4202,"n":1,"o":27.4202,"t":"2026-09-23T15:45:00Z","v":100,"vw":27.4202},{"c":27.43,"h":27.43,"l":27.43,"n":4,"o":27.43,"t":"2026-09-23T16:15:00Z","v":144,"vw":27.43},{"c":27.41,"h":27.41,"l":27.4,"n":3,"o":27.4,"t":"2026-09-23T17:00:00Z","v":300,"vw":27.406667},{"c":27.37,"h":27.4,"l":27.37,"n":13,"o":27.38,"t":"2026-09-23T17:15:00Z","v":1169,"vw":27.384911},{"c":27.33,"h":27.33,"l":27.33,"n":1,"o":27.33,"t":"2026-09-23T17:45:00Z","v":180,"vw":27.33},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-09-23T18:15:00Z","v":471,"vw":27.36},{"c":27.515,"h":27.515,"l":27.515,"n":2,"o":27.515,"t":"2026-09-23T18:30:00Z","v":639,"vw":27.515},{"c":27.515,"h":27.515,"l":27.51,"n":2,"o":27.51,"t":"2026-09-23T19:00:00Z","v":200,"vw":27.5125},{"c":28,"h":35,"l":28,"n":2,"o":35,"t":"2026-09-24T12:45:00Z","v":600,"vw":31.5},{"c":27.64,"h":27.66,"l":27.27,"n":10,"o":27.27,"t":"2026-09-24T13:30:00Z","v":1359,"vw":27.481718},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-09-24T13:45:00Z","v":100,"vw":27.63},{"c":27.57,"h":27.57,"l":27.57,"n":2,"o":27.57,"t":"2026-09-24T14:00:00Z","v":200,"vw":27.57},{"c":27.7701,"h":27.7901,"l":27.7701,"n":5,"o":27.79,"t":"2026-09-24T14:30:00Z","v":1200,"vw":27.7834},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-09-24T15:30:00Z","v":117,"vw":27.89},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-09-24T15:45:00Z","v":2100,"vw":28.02},{"c":27.945,"h":27.945,"l":27.945,"n":1,"o":27.945,"t":"2026-09-24T16:00:00Z","v":390,"vw":27.945},{"c":27.7101,"h":27.7101,"l":27.71,"n":3,"o":27.71,"t":"2026-09-24T17:00:00Z","v":575,"vw":27.71005},{"c":27.9899,"h":27.9899,"l":27.9099,"n":3,"o":27.915,"t":"2026-09-24T18:30:00Z","v":559,"vw":27.925124},{"c":27.935,"h":27.935,"l":27.935,"n":1,"o":27.935,"t":"2026-09-24T19:00:00Z","v":1975,"vw":27.935},{"c":28.13,"h":28.13,"l":28.0399,"n":17,"o":28.04,"t":"2026-09-24T19:45:00Z","v":881,"vw":28.0698},{"c":28.18,"h":28.18,"l":27.94,"n":6,"o":27.94,"t":"2026-09-25T13:30:00Z","v":1058,"vw":28.019121},{"c":28.235,"h":28.245,"l":28.235,"n":2,"o":28.245,"t":"2026-09-25T13:45:00Z","v":200,"vw":28.24},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-09-25T14:00:00Z","v":191,"vw":28.28},{"c":28.205,"h":28.31,"l":28.205,"n":24,"o":28.31,"t":"2026-09-25T14:15:00Z","v":11908,"vw":28.285046},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-09-25T14:30:00Z","v":2484,"vw":28.22},{"c":28.165,"h":28.165,"l":28.11,"n":7,"o":28.11,"t":"2026-09-25T14:45:00Z","v":655,"vw":28.14518},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-09-25T15:00:00Z","v":151,"vw":28.28},{"c":28.4099,"h":28.42,"l":28.4099,"n":7,"o":28.41,"t":"2026-09-25T15:15:00Z","v":690,"vw":28.413283},{"c":28.44,"h":28.49,"l":28.35,"n":34,"o":28.41,"t":"2026-09-25T15:30:00Z","v":3079,"vw":28.453918},{"c":28.475,"h":28.5,"l":28.46,"n":26,"o":28.47,"t":"2026-09-25T15:45:00Z","v":3855,"vw":28.475546},{"c":28.17,"h":28.18,"l":28.1072,"n":42,"o":28.12,"t":"2026-09-25T18:30:00Z","v":4200,"vw":28.131933},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-09-25T19:00:00Z","v":103,"vw":28.08},{"c":28.025,"h":28.032,"l":28.025,"n":9,"o":28.032,"t":"2026-09-25T19:15:00Z","v":545,"vw":28.027522},{"c":28.03,"h":28.03,"l":28.0014,"n":14,"o":28.0014,"t":"2026-09-25T19:30:00Z","v":1103,"vw":28.012237},{"c":27.77,"h":27.83,"l":27.77,"n":42,"o":27.815,"t":"2026-09-25T19:45:00Z","v":3801,"vw":27.792827},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-09-25T20:30:00Z","v":143,"vw":27.82},{"c":27.6,"h":27.6,"l":27.6,"n":6,"o":27.6,"t":"2026-09-28T13:30:00Z","v":501,"vw":27.6},{"c":28.08,"h":28.155,"l":28.08,"n":13,"o":28.155,"t":"2026-09-28T13:45:00Z","v":613,"vw":28.10375},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-09-28T14:00:00Z","v":500,"vw":28.23},{"c":28.285,"h":28.285,"l":28.285,"n":1,"o":28.285,"t":"2026-09-28T14:45:00Z","v":100,"vw":28.285},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-09-28T15:00:00Z","v":176,"vw":28.43},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-09-28T16:00:00Z","v":107,"vw":28.48},{"c":28.295,"h":28.34,"l":28.295,"n":2,"o":28.34,"t":"2026-09-28T16:45:00Z","v":220,"vw":28.315455},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-09-28T17:30:00Z","v":100,"vw":28.28},{"c":28.21,"h":28.21,"l":28.2003,"n":3,"o":28.2003,"t":"2026-09-28T18:15:00Z","v":230,"vw":28.205126},{"c":28.33,"h":28.33,"l":28.33,"n":3,"o":28.33,"t":"2026-09-28T19:15:00Z","v":125,"vw":28.33},{"c":28.28,"h":28.28,"l":28.28,"n":4,"o":28.28,"t":"2026-09-28T19:30:00Z","v":432,"vw":28.28},{"c":28.28,"h":28.3,"l":28.23,"n":24,"o":28.24,"t":"2026-09-28T19:45:00Z","v":2993,"vw":28.245292},{"c":28.085,"h":28.085,"l":28.025,"n":12,"o":28.04,"t":"2026-09-29T13:45:00Z","v":1785,"vw":28.053836},{"c":27.91,"h":27.91,"l":27.91,"n":2,"o":27.91,"t":"2026-09-29T14:15:00Z","v":148,"vw":27.91},{"c":27.987,"h":27.987,"l":27.971,"n":3,"o":27.971,"t":"2026-09-29T14:30:00Z","v":3991,"vw":27.979},{"c":28.21,"h":28.23,"l":28.21,"n":8,"o":28.23,"t":"2026-09-29T15:00:00Z","v":457,"vw":28.221667},{"c":28.02,"h":28.02,"l":28.01,"n":4,"o":28.01,"t":"2026-09-29T15:45:00Z","v":7863,"vw":28.010129},{"c":27.935,"h":27.935,"l":27.935,"n":1,"o":27.935,"t":"2026-09-29T16:15:00Z","v":100,"vw":27.935},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-09-29T17:30:00Z","v":128,"vw":27.99},{"c":27.8427,"h":27.89,"l":27.82,"n":10,"o":27.85,"t":"2026-09-29T17:45:00Z","v":8734,"vw":27.833841},{"c":27.7501,"h":27.7501,"l":27.7501,"n":1,"o":27.7501,"t":"2026-09-29T18:30:00Z","v":100,"vw":27.7501},{"c":27.605,"h":27.605,"l":27.605,"n":4,"o":27.605,"t":"2026-09-29T19:45:00Z","v":567,"vw":27.605},{"c":27.59,"h":27.59,"l":27.45,"n":9,"o":27.45,"t":"2026-09-30T13:30:00Z","v":956,"vw":27.562095},{"c":27.785,"h":27.785,"l":27.785,"n":1,"o":27.785,"t":"2026-09-30T13:45:00Z","v":359,"vw":27.785},{"c":27.82,"h":27.82,"l":27.78,"n":2,"o":27.78,"t":"2026-09-30T14:00:00Z","v":400,"vw":27.79},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-09-30T14:30:00Z","v":100,"vw":27.77},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-09-30T15:00:00Z","v":100,"vw":27.87},{"c":27.79,"h":27.8349,"l":27.77,"n":13,"o":27.82,"t":"2026-09-30T15:15:00Z","v":1700,"vw":27.799939},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-09-30T15:30:00Z","v":360,"vw":27.82},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-09-30T16:00:00Z","v":127,"vw":27.85},{"c":27.725,"h":27.725,"l":27.725,"n":1,"o":27.725,"t":"2026-09-30T16:45:00Z","v":1000,"vw":27.725},{"c":27.745,"h":27.745,"l":27.73,"n":3,"o":27.73,"t":"2026-09-30T17:15:00Z","v":202,"vw":27.7375},{"c":27.7422,"h":27.7422,"l":27.7,"n":3,"o":27.7,"t":"2026-09-30T18:00:00Z","v":1594,"vw":27.73899},{"c":27.85,"h":28.119,"l":27.85,"n":12,"o":28.11,"t":"2026-09-30T19:45:00Z","v":1330,"vw":28.065199},{"c":28.2,"h":28.27,"l":27.95,"n":13,"o":28.27,"t":"2026-10-01T13:30:00Z","v":1797,"vw":28.196468},{"c":28.365,"h":28.365,"l":28.365,"n":1,"o":28.365,"t":"2026-10-01T13:45:00Z","v":334,"vw":28.365},{"c":28.29,"h":28.48,"l":28.29,"n":5,"o":28.48,"t":"2026-10-01T14:00:00Z","v":2900,"vw":28.386521},{"c":28.22,"h":28.22,"l":28.2,"n":5,"o":28.2,"t":"2026-10-01T14:30:00Z","v":1080,"vw":28.203333},{"c":27.8601,"h":27.8601,"l":27.86,"n":4,"o":27.86,"t":"2026-10-01T15:30:00Z","v":786,"vw":27.860063},{"c":28.029,"h":28.029,"l":28.029,"n":1,"o":28.029,"t":"2026-10-01T16:00:00Z","v":283,"vw":28.029},{"c":28.03,"h":28.098,"l":28.03,"n":3,"o":28.098,"t":"2026-10-01T16:15:00Z","v":378,"vw":28.079111},{"c":27.799,"h":27.799,"l":27.76,"n":3,"o":27.76,"t":"2026-10-01T16:45:00Z","v":2090,"vw":27.7795},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-01T17:45:00Z","v":100,"vw":27.85},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-01T18:00:00Z","v":200,"vw":27.75},{"c":27.74,"h":27.75,"l":27.67,"n":31,"o":27.75,"t":"2026-10-01T19:45:00Z","v":2836,"vw":27.679238},{"c":26.74,"h":26.78,"l":26.74,"n":4,"o":26.74,"t":"2026-10-02T13:00:00Z","v":409,"vw":26.750073},{"c":27.31,"h":27.31,"l":26.87,"n":16,"o":26.89,"t":"2026-10-02T13:30:00Z","v":4299,"vw":27.051619},{"c":27.225,"h":27.44,"l":27.21,"n":12,"o":27.42,"t":"2026-10-02T14:15:00Z","v":1429,"vw":27.31345},{"c":27.22,"h":27.23,"l":27.21,"n":14,"o":27.23,"t":"2026-10-02T14:30:00Z","v":1799,"vw":27.218162},{"c":27.3601,"h":27.3601,"l":27.36,"n":5,"o":27.36,"t":"2026-10-02T15:15:00Z","v":1079,"vw":27.36009},{"c":27.55,"h":27.66,"l":27.55,"n":7,"o":27.66,"t":"2026-10-02T19:45:00Z","v":538,"vw":27.595549},{"c":27.48,"h":27.48,"l":27.48,"n":3,"o":27.48,"t":"2026-10-02T20:00:00Z","v":107,"vw":27.48},{"c":27.84,"h":27.84,"l":27.8,"n":3,"o":27.8,"t":"2026-10-05T13:30:00Z","v":1270,"vw":27.833544},{"c":27.255,"h":27.255,"l":27.255,"n":2,"o":27.255,"t":"2026-10-05T14:00:00Z","v":101,"vw":27.255},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-05T14:45:00Z","v":283,"vw":27.18},{"c":27.3,"h":27.3,"l":27.2,"n":7,"o":27.2,"t":"2026-10-05T15:00:00Z","v":2251,"vw":27.207696},{"c":27.1,"h":27.1001,"l":27.1,"n":13,"o":27.1,"t":"2026-10-05T16:00:00Z","v":1103,"vw":27.10001},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-05T16:30:00Z","v":100,"vw":27.09},{"c":27.23,"h":27.23,"l":27.23,"n":3,"o":27.23,"t":"2026-10-05T19:15:00Z","v":700,"vw":27.23},{"c":27.3799,"h":27.43,"l":27.35,"n":19,"o":27.43,"t":"2026-10-05T19:45:00Z","v":2315,"vw":27.419883},{"c":26.16,"h":26.62,"l":26.16,"n":8,"o":26.62,"t":"2026-10-06T13:30:00Z","v":467,"vw":26.286235},{"c":26.32,"h":26.405,"l":26.32,"n":9,"o":26.36,"t":"2026-10-06T13:45:00Z","v":2215,"vw":26.329876},{"c":26.18,"h":26.36,"l":26.17,"n":15,"o":26.36,"t":"2026-10-06T14:00:00Z","v":1085,"vw":26.253484},{"c":26.1695,"h":26.1695,"l":26.1695,"n":1,"o":26.1695,"t":"2026-10-06T14:45:00Z","v":100,"vw":26.1695},{"c":26.155,"h":26.155,"l":26.155,"n":3,"o":26.155,"t":"2026-10-06T15:00:00Z","v":275,"vw":26.155},{"c":26.015,"h":26.015,"l":26,"n":8,"o":26,"t":"2026-10-06T15:15:00Z","v":452,"vw":26.0075},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-10-06T15:30:00Z","v":176,"vw":25.94},{"c":26.045,"h":26.045,"l":26.045,"n":1,"o":26.045,"t":"2026-10-06T15:45:00Z","v":250,"vw":26.045},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-06T16:00:00Z","v":106,"vw":26.05},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-06T16:30:00Z","v":130,"vw":25.93},{"c":25.965,"h":25.965,"l":25.965,"n":2,"o":25.965,"t":"2026-10-06T17:00:00Z","v":129,"vw":25.965},{"c":25.9301,"h":26,"l":25.93,"n":22,"o":26,"t":"2026-10-06T17:15:00Z","v":2539,"vw":25.949183},{"c":26.045,"h":26.055,"l":26.045,"n":7,"o":26.055,"t":"2026-10-06T19:00:00Z","v":879,"vw":26.047577},{"c":26.18,"h":26.2,"l":26.045,"n":60,"o":26.045,"t":"2026-10-06T19:15:00Z","v":13078,"vw":26.12215},{"c":25.915,"h":26.07,"l":25.915,"n":46,"o":26.07,"t":"2026-10-06T19:30:00Z","v":3414,"vw":25.976297},{"c":25.7301,"h":25.9,"l":25.7245,"n":57,"o":25.84,"t":"2026-10-06T19:45:00Z","v":14484,"vw":25.873757},{"c":25.8599,"h":25.91,"l":25.8599,"n":8,"o":25.91,"t":"2026-10-07T13:30:00Z","v":495,"vw":25.894457},{"c":25.9901,"h":26.02,"l":25.805,"n":11,"o":25.915,"t":"2026-10-07T13:45:00Z","v":5549,"vw":26.007577},{"c":26.08,"h":26.12,"l":26.08,"n":5,"o":26.12,"t":"2026-10-07T14:00:00Z","v":486,"vw":26.111718},{"c":25.99,"h":26.05,"l":25.99,"n":4,"o":26.05,"t":"2026-10-07T14:15:00Z","v":501,"vw":26.012298},{"c":25.825,"h":25.825,"l":25.825,"n":2,"o":25.825,"t":"2026-10-07T15:15:00Z","v":117,"vw":25.825},{"c":25.775,"h":25.78,"l":25.77,"n":10,"o":25.77,"t":"2026-10-07T16:45:00Z","v":2085,"vw":25.771507},{"c":25.66,"h":25.66,"l":25.66,"n":3,"o":25.66,"t":"2026-10-07T17:15:00Z","v":394,"vw":25.66},{"c":25.625,"h":25.6399,"l":25.625,"n":3,"o":25.6399,"t":"2026-10-07T18:00:00Z","v":439,"vw":25.63245},{"c":25.5001,"h":25.515,"l":25.5,"n":3,"o":25.515,"t":"2026-10-07T18:45:00Z","v":600,"vw":25.502567},{"c":25.64,"h":25.65,"l":25.64,"n":5,"o":25.65,"t":"2026-10-07T19:00:00Z","v":321,"vw":25.646667},{"c":25.63,"h":25.69,"l":25.63,"n":28,"o":25.68,"t":"2026-10-07T19:15:00Z","v":2135,"vw":25.668638},{"c":25.73,"h":25.745,"l":25.69,"n":13,"o":25.69,"t":"2026-10-07T19:30:00Z","v":2163,"vw":25.711369},{"c":25.7299,"h":25.84,"l":25.71,"n":93,"o":25.75,"t":"2026-10-07T19:45:00Z","v":7526,"vw":25.761276},{"c":25.89,"h":25.89,"l":25.89,"n":2,"o":25.89,"t":"2026-10-08T13:30:00Z","v":210,"vw":25.89},{"c":25.61,"h":25.61,"l":25.5766,"n":9,"o":25.6,"t":"2026-10-08T13:45:00Z","v":682,"vw":25.602767},{"c":25.74,"h":25.74,"l":25.63,"n":16,"o":25.65,"t":"2026-10-08T14:00:00Z","v":999,"vw":25.657951},{"c":25.96,"h":25.97,"l":25.92,"n":9,"o":25.92,"t":"2026-10-08T14:45:00Z","v":1200,"vw":25.947731},{"c":25.9499,"h":25.96,"l":25.9499,"n":4,"o":25.95,"t":"2026-10-08T15:00:00Z","v":400,"vw":25.95245},{"c":26.1,"h":26.1,"l":26.0301,"n":3,"o":26.0301,"t":"2026-10-08T15:15:00Z","v":605,"vw":26.059334},{"c":26.058,"h":26.058,"l":26.055,"n":5,"o":26.055,"t":"2026-10-08T15:30:00Z","v":1846,"vw":26.055666},{"c":26.0801,"h":26.0801,"l":26.0101,"n":9,"o":26.04,"t":"2026-10-08T15:45:00Z","v":2386,"vw":26.035145},{"c":26.085,"h":26.085,"l":26.085,"n":1,"o":26.085,"t":"2026-10-08T16:00:00Z","v":500,"vw":26.085},{"c":26.07,"h":26.07,"l":26.07,"n":2,"o":26.07,"t":"2026-10-08T16:15:00Z","v":111,"vw":26.07},{"c":26.5099,"h":26.5099,"l":26.5099,"n":3,"o":26.5099,"t":"2026-10-08T17:00:00Z","v":119,"vw":26.5099},{"c":26.035,"h":26.035,"l":26.035,"n":1,"o":26.035,"t":"2026-10-08T17:15:00Z","v":100,"vw":26.035},{"c":25.955,"h":25.955,"l":25.955,"n":5,"o":25.955,"t":"2026-10-08T17:45:00Z","v":900,"vw":25.955},{"c":25.96,"h":25.96,"l":25.9289,"n":23,"o":25.95,"t":"2026-10-08T18:00:00Z","v":3360,"vw":25.935726},{"c":25.87,"h":25.87,"l":25.7501,"n":102,"o":25.83,"t":"2026-10-08T19:45:00Z","v":7133,"vw":25.808043},{"c":25.9214,"h":25.9214,"l":25.9214,"n":4,"o":25.9214,"t":"2026-10-09T13:30:00Z","v":237,"vw":25.9214},{"c":25.8101,"h":25.865,"l":25.81,"n":25,"o":25.86,"t":"2026-10-09T13:45:00Z","v":5619,"vw":25.846919},{"c":25.791,"h":25.805,"l":25.741,"n":11,"o":25.75,"t":"2026-10-09T14:00:00Z","v":1584,"vw":25.767638},{"c":25.785,"h":25.785,"l":25.785,"n":2,"o":25.785,"t":"2026-10-09T14:30:00Z","v":155,"vw":25.785},{"c":25.6419,"h":25.6419,"l":25.6419,"n":1,"o":25.6419,"t":"2026-10-09T15:00:00Z","v":140,"vw":25.6419},{"c":25.64,"h":25.64,"l":25.64,"n":7,"o":25.64,"t":"2026-10-09T15:45:00Z","v":594,"vw":25.64},{"c":25.63,"h":25.69,"l":25.63,"n":5,"o":25.69,"t":"2026-10-09T16:00:00Z","v":397,"vw":25.672857},{"c":25.4901,"h":25.4901,"l":25.49,"n":2,"o":25.49,"t":"2026-10-09T17:00:00Z","v":200,"vw":25.49005},{"c":25.44,"h":25.44,"l":25.44,"n":4,"o":25.44,"t":"2026-10-09T18:15:00Z","v":206,"vw":25.44},{"c":25.4201,"h":25.4201,"l":25.42,"n":2,"o":25.42,"t":"2026-10-09T18:30:00Z","v":300,"vw":25.42005},{"c":25.385,"h":25.395,"l":25.385,"n":5,"o":25.395,"t":"2026-10-09T19:00:00Z","v":332,"vw":25.39},{"c":25.4601,"h":25.475,"l":25.46,"n":3,"o":25.475,"t":"2026-10-09T19:15:00Z","v":300,"vw":25.465033},{"c":25.3901,"h":25.3901,"l":25.39,"n":4,"o":25.39,"t":"2026-10-09T19:30:00Z","v":351,"vw":25.39005},{"c":25.45,"h":25.49,"l":25.43,"n":75,"o":25.445,"t":"2026-10-09T19:45:00Z","v":5293,"vw":25.463858},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-09T21:15:00Z","v":250,"vw":25.75},{"c":25.6473,"h":25.6473,"l":25.4721,"n":8,"o":25.52,"t":"2026-10-12T13:30:00Z","v":840,"vw":25.56844},{"c":25.3619,"h":25.3619,"l":25.3619,"n":1,"o":25.3619,"t":"2026-10-12T13:45:00Z","v":206,"vw":25.3619},{"c":25.19,"h":25.23,"l":25.19,"n":6,"o":25.23,"t":"2026-10-12T14:30:00Z","v":721,"vw":25.197299},{"c":25.2,"h":25.2,"l":25.2,"n":7,"o":25.2,"t":"2026-10-12T14:45:00Z","v":210,"vw":25.2},{"c":25.27,"h":25.27,"l":25.27,"n":2,"o":25.27,"t":"2026-10-12T15:00:00Z","v":167,"vw":25.27},{"c":25.195,"h":25.2199,"l":25.18,"n":6,"o":25.215,"t":"2026-10-12T15:30:00Z","v":1421,"vw":25.211364},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-12T15:45:00Z","v":198,"vw":25.22},{"c":25.27,"h":25.27,"l":25.23,"n":2,"o":25.23,"t":"2026-10-12T16:30:00Z","v":256,"vw":25.253438},{"c":25.305,"h":25.33,"l":25.305,"n":4,"o":25.33,"t":"2026-10-12T16:45:00Z","v":267,"vw":25.316415},{"c":25.285,"h":25.285,"l":25.285,"n":1,"o":25.285,"t":"2026-10-12T18:15:00Z","v":300,"vw":25.285},{"c":25.315,"h":25.315,"l":25.315,"n":1,"o":25.315,"t":"2026-10-12T18:30:00Z","v":168,"vw":25.315},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-12T19:30:00Z","v":200,"vw":25.23},{"c":25.16,"h":25.27,"l":25.15,"n":84,"o":25.27,"t":"2026-10-12T19:45:00Z","v":5423,"vw":25.16834},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-12T22:00:00Z","v":101,"vw":25.1},{"c":25.18,"h":25.18,"l":25.18,"n":2,"o":25.18,"t":"2026-10-13T13:30:00Z","v":200,"vw":25.18},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-13T14:15:00Z","v":100,"vw":25.39},{"c":25.175,"h":25.175,"l":25.175,"n":1,"o":25.175,"t":"2026-10-13T15:00:00Z","v":100,"vw":25.175},{"c":25.23,"h":25.23,"l":25.19,"n":3,"o":25.19,"t":"2026-10-13T15:15:00Z","v":227,"vw":25.21},{"c":25.16,"h":25.19,"l":25.16,"n":6,"o":25.19,"t":"2026-10-13T15:45:00Z","v":506,"vw":25.18},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-13T16:45:00Z","v":126,"vw":25.1},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-13T17:00:00Z","v":357,"vw":25.08},{"c":25.06,"h":25.06,"l":25.06,"n":4,"o":25.06,"t":"2026-10-13T17:15:00Z","v":145,"vw":25.06},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-13T17:30:00Z","v":225,"vw":25},{"c":24.95,"h":24.99,"l":24.95,"n":2,"o":24.99,"t":"2026-10-13T17:45:00Z","v":300,"vw":24.963333},{"c":24.831,"h":24.831,"l":24.83,"n":5,"o":24.83,"t":"2026-10-13T18:00:00Z","v":375,"vw":24.8305},{"c":24.81,"h":24.81,"l":24.801,"n":4,"o":24.801,"t":"2026-10-13T18:15:00Z","v":1187,"vw":24.804962},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-13T18:30:00Z","v":200,"vw":24.83},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-13T18:45:00Z","v":100,"vw":24.82},{"c":24.835,"h":24.835,"l":24.835,"n":1,"o":24.835,"t":"2026-10-13T19:00:00Z","v":300,"vw":24.835},{"c":24.828,"h":24.83,"l":24.828,"n":2,"o":24.83,"t":"2026-10-13T19:30:00Z","v":200,"vw":24.829},{"c":24.9,"h":24.9693,"l":24.855,"n":161,"o":24.88,"t":"2026-10-13T19:45:00Z","v":8969,"vw":24.909014},{"c":25.2,"h":25.2,"l":25.02,"n":5,"o":25.02,"t":"2026-10-14T13:30:00Z","v":564,"vw":25.13},{"c":25.29,"h":25.29,"l":25.2701,"n":2,"o":25.2701,"t":"2026-10-14T13:45:00Z","v":600,"vw":25.28005},{"c":25.281,"h":25.38,"l":25.281,"n":9,"o":25.38,"t":"2026-10-14T14:00:00Z","v":610,"vw":25.339235},{"c":25.5,"h":25.55,"l":25.5,"n":19,"o":25.52,"t":"2026-10-14T14:30:00Z","v":3585,"vw":25.532504},{"c":25.5309,"h":25.5309,"l":25.5309,"n":2,"o":25.5309,"t":"2026-10-14T14:45:00Z","v":808,"vw":25.5309},{"c":25.52,"h":25.52,"l":25.5,"n":3,"o":25.5,"t":"2026-10-14T15:00:00Z","v":303,"vw":25.513289},{"c":25.335,"h":25.3511,"l":25.335,"n":2,"o":25.3511,"t":"2026-10-14T15:15:00Z","v":277,"vw":25.345288},{"c":25.3401,"h":25.3401,"l":25.34,"n":2,"o":25.34,"t":"2026-10-14T15:45:00Z","v":200,"vw":25.34005},{"c":25.1301,"h":25.155,"l":25.1,"n":22,"o":25.155,"t":"2026-10-14T17:00:00Z","v":2008,"vw":25.136683},{"c":25.05,"h":25.05,"l":25.0301,"n":2,"o":25.0301,"t":"2026-10-14T19:00:00Z","v":289,"vw":25.036986},{"c":25.05,"h":25.16,"l":25.02,"n":192,"o":25.16,"t":"2026-10-14T19:45:00Z","v":7342,"vw":25.071585},{"c":25.17,"h":25.23,"l":25.17,"n":4,"o":25.23,"t":"2026-10-15T14:15:00Z","v":871,"vw":25.182704},{"c":25.26,"h":25.27,"l":25.26,"n":4,"o":25.27,"t":"2026-10-15T15:00:00Z","v":434,"vw":25.262326},{"c":25.315,"h":25.315,"l":25.275,"n":10,"o":25.275,"t":"2026-10-15T15:15:00Z","v":1095,"vw":25.288523},{"c":25.255,"h":25.255,"l":25.255,"n":1,"o":25.255,"t":"2026-10-15T15:30:00Z","v":1200,"vw":25.255},{"c":25.2901,"h":25.2901,"l":25.29,"n":2,"o":25.29,"t":"2026-10-15T15:45:00Z","v":200,"vw":25.29005},{"c":25.2,"h":25.3,"l":25.19,"n":7,"o":25.3,"t":"2026-10-15T16:00:00Z","v":1005,"vw":25.204142},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-15T16:15:00Z","v":750,"vw":25.15},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-15T16:30:00Z","v":129,"vw":25.11},{"c":25.07,"h":25.07,"l":25.06,"n":3,"o":25.06,"t":"2026-10-15T16:45:00Z","v":1075,"vw":25.067186},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-15T17:45:00Z","v":100,"vw":25.13},{"c":25.09,"h":25.09,"l":25.06,"n":5,"o":25.07,"t":"2026-10-15T18:30:00Z","v":1100,"vw":25.081336},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-15T18:45:00Z","v":140,"vw":25.16},{"c":25.205,"h":25.205,"l":25.19,"n":2,"o":25.19,"t":"2026-10-15T19:30:00Z","v":200,"vw":25.1975},{"c":25.195,"h":25.195,"l":25.195,"n":1,"o":25.195,"t":"2026-10-15T19:45:00Z","v":180,"vw":25.195},{"c":24.585,"h":24.595,"l":24.585,"n":2,"o":24.595,"t":"2026-10-16T15:00:00Z","v":1100,"vw":24.585909},{"c":24.591,"h":24.61,"l":24.57,"n":4,"o":24.61,"t":"2026-10-16T17:15:00Z","v":3048,"vw":24.606595},{"c":24.55,"h":24.55,"l":24.55,"n":6,"o":24.55,"t":"2026-10-16T17:30:00Z","v":285,"vw":24.55},{"c":24.585,"h":24.585,"l":24.585,"n":2,"o":24.585,"t":"2026-10-16T19:15:00Z","v":201,"vw":24.585},{"c":24.5,"h":24.53,"l":24.5,"n":6,"o":24.53,"t":"2026-10-16T19:30:00Z","v":1089,"vw":24.517064},{"c":24.48,"h":24.48,"l":24.4399,"n":6,"o":24.445,"t":"2026-10-16T19:45:00Z","v":1003,"vw":24.445199},{"c":24.615,"h":24.615,"l":24.551,"n":3,"o":24.551,"t":"2026-10-19T13:30:00Z","v":519,"vw":24.5638},{"c":24.93,"h":24.93,"l":24.86,"n":21,"o":24.87,"t":"2026-10-19T13:45:00Z","v":2533,"vw":24.88506},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-19T15:15:00Z","v":100,"vw":25.25},{"c":25.38,"h":25.38,"l":25.35,"n":6,"o":25.36,"t":"2026-10-19T17:45:00Z","v":953,"vw":25.361111},{"c":25.3899,"h":25.52,"l":25.35,"n":19,"o":25.52,"t":"2026-10-19T19:45:00Z","v":1488,"vw":25.390085},{"c":24.985,"h":24.985,"l":24.985,"n":1,"o":24.985,"t":"2026-10-20T13:30:00Z","v":100,"vw":24.985},{"c":24.825,"h":24.825,"l":24.825,"n":2,"o":24.825,"t":"2026-10-20T16:45:00Z","v":102,"vw":24.825},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-10-20T19:30:00Z","v":167,"vw":24.83},{"c":24.855,"h":24.855,"l":24.855,"n":2,"o":24.855,"t":"2026-10-20T19:45:00Z","v":344,"vw":24.855},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-21T15:00:00Z","v":100,"vw":24.71},{"c":24.525,"h":24.525,"l":24.525,"n":3,"o":24.525,"t":"2026-10-21T18:15:00Z","v":146,"vw":24.525},{"c":24.29,"h":24.29,"l":24.28,"n":4,"o":24.28,"t":"2026-10-22T14:45:00Z","v":381,"vw":24.284116},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-22T17:15:00Z","v":134,"vw":24.06},{"c":24.075,"h":24.085,"l":24.075,"n":6,"o":24.085,"t":"2026-10-22T17:30:00Z","v":1225,"vw":24.076281},{"c":23.721,"h":23.91,"l":23.721,"n":16,"o":23.91,"t":"2026-10-22T19:45:00Z","v":1439,"vw":23.763746}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45,"strike":28.331620901354224,"iv":0.661323232570094,"gamma":0.0638848577906902,"theta":-0.021949509160769036,"vega":0.01861972082749047,"rho":0.003286558205681146,"breakevenPct":21.30528984917444},{"delta":0.25,"premium":0.510055224707624,"strike":26.798895505847522,"iv":0.556476452500012,"gamma":0.08615590036899594,"theta":-0.02108944134571108,"vega":0.02110884321120004,"rho":0.004140202783221034,"breakevenPct":15.098457977776604},{"delta":0.3,"premium":0.5554123459827613,"strike":25.783506160689544,"iv":0.47304871983909874,"gamma":0.1116229253422323,"theta":-0.019761310268613004,"vega":0.023072533762300045,"rho":0.005000456119166506,"breakevenPct":11.010083647350678},{"delta":0.35,"premium":0.5784979329052273,"strike":24.990005905985065,"iv":0.39140548153762167,"gamma":0.14215022244919753,"theta":-0.017743988735507615,"vega":0.024624181222121164,"rho":0.005870734936985118,"breakevenPct":7.763033215421889},{"delta":0.4,"premium":0.702072136576687,"strike":24.636936752638036,"iv":0.39040495317185075,"gamma":0.1471608421178147,"theta":-0.018298914293457823,"vega":0.025186170800537297,"rho":0.00671360253706836,"breakevenPct":6.7957856971277915},{"delta":0.45,"premium":0.8256463402481464,"strike":24.28386759929101,"iv":0.38940442480607984,"gamma":0.15217146178643182,"theta":-0.01885383985140803,"vega":0.02574816037895343,"rho":0.007556470137151602,"breakevenPct":5.8285381788336945},{"delta":0.5,"premium":0.9562300828553217,"strike":23.937539834289357,"iv":0.3879878903760357,"gamma":0.1557627788400255,"theta":-0.019218801784576165,"vega":0.02608757170172084,"rho":0.008391278055544939,"breakevenPct":4.919246403381343},{"delta":0.55,"premium":1.1155672402804335,"strike":23.618865519439133,"iv":0.3848648820905035,"gamma":0.15353205863607394,"theta":-0.018804525175270873,"vega":0.02551395793499044,"rho":0.00919302483067969,"breakevenPct":4.247691450606349},{"delta":0.6,"premium":1.2749043977055448,"strike":23.30019120458891,"iv":0.3817418738049713,"gamma":0.15130133843212237,"theta":-0.01839024856596558,"vega":0.02494034416826004,"rho":0.009994771605814438,"breakevenPct":3.5761364978313566},{"delta":0.65,"premium":1.4386506276150628,"strike":22.979776847977686,"iv":0.37872517433751746,"gamma":0.14854476987447698,"theta":-0.017929218967921896,"vega":0.024288772663877266,"rho":0.010793890845440088,"breakevenPct":2.9158306524860156},{"delta":0.7,"premium":1.6740062761506276,"strike":22.63110181311018,"iv":0.3774350767085077,"gamma":0.13724769874476989,"theta":-0.016708856345885634,"vega":0.022371059972106,"rho":0.011550335284211025,"breakevenPct":2.438225827808488},{"delta":0.75,"premium":1.9093619246861926,"strike":22.282426778242677,"iv":0.3761449790794979,"gamma":0.12595062761506276,"theta":-0.015488493723849372,"vega":0.020453347280334728,"rho":0.012306779722981965,"breakevenPct":1.9606210031309592},{"delta":0.8,"premium":2.1885416666666675,"strike":21.895833333333332,"iv":0.37773541666666666,"gamma":0.11247708333333331,"theta":-0.014156249999999999,"vega":0.01828541666666666,"rho":0.013032911077499003,"breakevenPct":1.5079067375856625},{"delta":0.85,"premium":2.654550438596491,"strike":21.347587719298247,"iv":0.39160603070175437,"gamma":0.08972489035087722,"theta":-0.012347039473684212,"vega":0.015050767543859651,"rho":0.013629812967565207,"breakevenPct":1.1613048557093544},{"delta":0.9,"premium":3.2057453416149064,"strike":20.71583850931677,"iv":0.4015650621118012,"gamma":0.06561009316770187,"theta":-0.010063354037267082,"vega":0.011351863354037268,"rho":0.014165505806317811,"breakevenPct":0.8217943191678356}],"put":[{"delta":0.15,"premium":0.425,"strike":19.558916226835397,"iv":0.7508280793379741,"gamma":0.047165425378047306,"theta":-0.0196874378093329,"vega":0.015495446269653552,"rho":-0.003215004968127219,"breakevenPct":19.356687317882066},{"delta":0.2,"premium":0.4540136251102387,"strike":21.080272502204775,"iv":0.5677129811574886,"gamma":0.07444738809909289,"theta":-0.017714123588430372,"vega":0.018600970187694833,"rho":-0.004216747242025424,"breakevenPct":13.06694226271554},{"delta":0.25,"premium":0.49856127547277634,"strike":21.97122550945553,"iv":0.47016363598215055,"gamma":0.10173556483766165,"theta":-0.016500894537701732,"vega":0.021133864156848124,"rho":-0.00523075680274839,"breakevenPct":9.499615478059438},{"delta":0.3,"premium":0.5388166534974764,"strike":22.517555379966353,"iv":0.40853272272398616,"gamma":0.130470321549602,"theta":-0.015207830483229533,"vega":0.022924303979821765,"rho":-0.006243542046281327,"breakevenPct":7.3666740010415515},{"delta":0.35,"premium":0.5871150387240885,"strike":23.028505973468445,"iv":0.35363134354376446,"gamma":0.157054658779531,"theta":-0.014052152980383566,"vega":0.024565002193347958,"rho":-0.007257708428370318,"breakevenPct":5.416743508364642},{"delta":0.4,"premium":0.7108073578600717,"strike":23.31954672437664,"iv":0.3496674898757703,"gamma":0.16338939251843723,"theta":-0.014186319253486153,"vega":0.02505481579629944,"rho":-0.008284971161082552,"breakevenPct":4.71142360676807},{"delta":0.45,"premium":0.8344996769960547,"strike":23.610587475284834,"iv":0.34570363620777617,"gamma":0.16972412625734346,"theta":-0.01432048552658874,"vega":0.02554462939925092,"rho":-0.009312233893794786,"breakevenPct":4.006103705171499},{"delta":0.5,"premium":0.9581919961320378,"strike":23.90162822619303,"iv":0.341739782539782,"gamma":0.17605885999624968,"theta":-0.014454651799691326,"vega":0.026034443002202402,"rho":-0.01033949662650702,"breakevenPct":3.3007838035749284},{"delta":0.55,"premium":1.2029118773946363,"strike":24.253639846743294,"iv":0.35779969348659,"gamma":0.16805440613026817,"theta":-0.014880459770114943,"vega":0.02574344827586207,"rho":-0.011444997432601241,"breakevenPct":2.848583575612782},{"delta":0.6,"premium":1.5094252873563216,"strike":24.636781609195403,"iv":0.38408321839080456,"gamma":0.15272873563218392,"theta":-0.015455172413793104,"vega":0.02505379310344828,"rho":-0.012590444566192606,"breakevenPct":2.5256196764851317},{"delta":0.65,"premium":1.8543386243386253,"strike":25.055026455026457,"iv":0.41480529100529107,"gamma":0.13657947089947087,"theta":-0.016143068783068787,"vega":0.024311957671957672,"rho":-0.013765242192982082,"breakevenPct":2.216550914636615},{"delta":0.7,"premium":2.899312169312169,"strike":26.113227513227514,"iv":0.5264455026455026,"gamma":0.10541544973544975,"theta":-0.018894391534391534,"vega":0.02261883597883598,"rho":-0.015475121888075491,"breakevenPct":2.160801193953861},{"delta":0.75,"premium":2.617445482866044,"strike":26.018691588785046,"iv":0.43706168224299063,"gamma":0.1106429906542056,"theta":-0.014080062305295949,"vega":0.020852647975077878,"rho":-0.016187239860256587,"breakevenPct":1.3712621870853787},{"delta":0.8,"premium":3.7077881619937703,"strike":27.186915887850468,"iv":0.4909168224299066,"gamma":0.08832990654205605,"theta":-0.012833956386292833,"vega":0.01789314641744548,"rho":-0.01795014947031178,"breakevenPct":1.0430161681121763},{"delta":0.85,"premium":4.798130841121495,"strike":28.355140186915886,"iv":0.5447719626168224,"gamma":0.06601682242990656,"theta":-0.011587850467289721,"vega":0.014933644859813086,"rho":-0.01971305908036697,"breakevenPct":0.7147701491389749}]},"raw":{"call":[{"delta":0.2,"premium":0.45,"strike":28.331620901354224,"iv":0.661323232570094,"gamma":0.0638848577906902,"theta":-0.021949509160769036,"vega":0.01861972082749047,"rho":0.003286558205681146,"breakevenPct":21.30528984917444},{"delta":0.25,"premium":0.510055224707624,"strike":26.798895505847522,"iv":0.556476452500012,"gamma":0.08615590036899594,"theta":-0.02108944134571108,"vega":0.02110884321120004,"rho":0.004140202783221034,"breakevenPct":15.098457977776604},{"delta":0.3,"premium":0.5554123459827613,"strike":25.783506160689544,"iv":0.47304871983909874,"gamma":0.1116229253422323,"theta":-0.019761310268613004,"vega":0.023072533762300045,"rho":0.005000456119166506,"breakevenPct":11.010083647350678},{"delta":0.35,"premium":0.5784979329052273,"strike":24.990005905985065,"iv":0.39140548153762167,"gamma":0.14215022244919753,"theta":-0.017743988735507615,"vega":0.024624181222121164,"rho":0.005870734936985118,"breakevenPct":7.763033215421889},{"delta":0.4,"premium":0.702072136576687,"strike":24.636936752638036,"iv":0.39040495317185075,"gamma":0.1471608421178147,"theta":-0.018298914293457823,"vega":0.025186170800537297,"rho":0.00671360253706836,"breakevenPct":6.7957856971277915},{"delta":0.45,"premium":0.8256463402481464,"strike":24.28386759929101,"iv":0.38940442480607984,"gamma":0.15217146178643182,"theta":-0.01885383985140803,"vega":0.02574816037895343,"rho":0.007556470137151602,"breakevenPct":5.8285381788336945},{"delta":0.5,"premium":0.9562300828553217,"strike":23.937539834289357,"iv":0.3879878903760357,"gamma":0.1557627788400255,"theta":-0.019218801784576165,"vega":0.02608757170172084,"rho":0.008391278055544939,"breakevenPct":4.919246403381343},{"delta":0.55,"premium":1.1155672402804335,"strike":23.618865519439133,"iv":0.3848648820905035,"gamma":0.15353205863607394,"theta":-0.018804525175270873,"vega":0.02551395793499044,"rho":0.00919302483067969,"breakevenPct":4.247691450606349},{"delta":0.6,"premium":1.2749043977055448,"strike":23.30019120458891,"iv":0.3817418738049713,"gamma":0.15130133843212237,"theta":-0.01839024856596558,"vega":0.02494034416826004,"rho":0.009994771605814438,"breakevenPct":3.5761364978313566},{"delta":0.65,"premium":1.4386506276150628,"strike":22.979776847977686,"iv":0.37872517433751746,"gamma":0.14854476987447698,"theta":-0.017929218967921896,"vega":0.024288772663877266,"rho":0.010793890845440088,"breakevenPct":2.9158306524860156},{"delta":0.7,"premium":1.6740062761506276,"strike":22.63110181311018,"iv":0.3774350767085077,"gamma":0.13724769874476989,"theta":-0.016708856345885634,"vega":0.022371059972106,"rho":0.011550335284211025,"breakevenPct":2.438225827808488},{"delta":0.75,"premium":1.9093619246861926,"strike":22.282426778242677,"iv":0.3761449790794979,"gamma":0.12595062761506276,"theta":-0.015488493723849372,"vega":0.020453347280334728,"rho":0.012306779722981965,"breakevenPct":1.9606210031309592},{"delta":0.8,"premium":2.1885416666666675,"strike":21.895833333333332,"iv":0.37773541666666666,"gamma":0.11247708333333331,"theta":-0.014156249999999999,"vega":0.01828541666666666,"rho":0.013032911077499003,"breakevenPct":1.5079067375856625},{"delta":0.85,"premium":2.654550438596491,"strike":21.347587719298247,"iv":0.39160603070175437,"gamma":0.08972489035087722,"theta":-0.012347039473684212,"vega":0.015050767543859651,"rho":0.013629812967565207,"breakevenPct":1.1613048557093544},{"delta":0.9,"premium":3.2057453416149064,"strike":20.71583850931677,"iv":0.4015650621118012,"gamma":0.06561009316770187,"theta":-0.010063354037267082,"vega":0.011351863354037268,"rho":0.014165505806317811,"breakevenPct":0.8217943191678356}],"put":[{"delta":0.15,"premium":0.425,"strike":19.558916226835397,"iv":0.7508280793379741,"gamma":0.047165425378047306,"theta":-0.0196874378093329,"vega":0.015495446269653552,"rho":-0.003215004968127219,"breakevenPct":19.356687317882066},{"delta":0.2,"premium":0.4540136251102387,"strike":21.080272502204775,"iv":0.5677129811574886,"gamma":0.07444738809909289,"theta":-0.017714123588430372,"vega":0.018600970187694833,"rho":-0.004216747242025424,"breakevenPct":13.06694226271554},{"delta":0.25,"premium":0.49856127547277634,"strike":21.97122550945553,"iv":0.47016363598215055,"gamma":0.10173556483766165,"theta":-0.016500894537701732,"vega":0.021133864156848124,"rho":-0.00523075680274839,"breakevenPct":9.499615478059438},{"delta":0.3,"premium":0.5388166534974764,"strike":22.517555379966353,"iv":0.40853272272398616,"gamma":0.130470321549602,"theta":-0.015207830483229533,"vega":0.022924303979821765,"rho":-0.006243542046281327,"breakevenPct":7.3666740010415515},{"delta":0.35,"premium":0.5871150387240885,"strike":23.028505973468445,"iv":0.35363134354376446,"gamma":0.157054658779531,"theta":-0.014052152980383566,"vega":0.024565002193347958,"rho":-0.007257708428370318,"breakevenPct":5.416743508364642},{"delta":0.4,"premium":0.7108073578600717,"strike":23.31954672437664,"iv":0.3496674898757703,"gamma":0.16338939251843723,"theta":-0.014186319253486153,"vega":0.02505481579629944,"rho":-0.008284971161082552,"breakevenPct":4.71142360676807},{"delta":0.45,"premium":0.8344996769960547,"strike":23.610587475284834,"iv":0.34570363620777617,"gamma":0.16972412625734346,"theta":-0.01432048552658874,"vega":0.02554462939925092,"rho":-0.009312233893794786,"breakevenPct":4.006103705171499},{"delta":0.5,"premium":0.9581919961320378,"strike":23.90162822619303,"iv":0.341739782539782,"gamma":0.17605885999624968,"theta":-0.014454651799691326,"vega":0.026034443002202402,"rho":-0.01033949662650702,"breakevenPct":3.3007838035749284},{"delta":0.55,"premium":1.2029118773946363,"strike":24.253639846743294,"iv":0.35779969348659,"gamma":0.16805440613026817,"theta":-0.014880459770114943,"vega":0.02574344827586207,"rho":-0.011444997432601241,"breakevenPct":2.848583575612782},{"delta":0.6,"premium":1.5094252873563216,"strike":24.636781609195403,"iv":0.38408321839080456,"gamma":0.15272873563218392,"theta":-0.015455172413793104,"vega":0.02505379310344828,"rho":-0.012590444566192606,"breakevenPct":2.5256196764851317},{"delta":0.65,"premium":1.8543386243386253,"strike":25.055026455026457,"iv":0.41480529100529107,"gamma":0.13657947089947087,"theta":-0.016143068783068787,"vega":0.024311957671957672,"rho":-0.013765242192982082,"breakevenPct":2.216550914636615},{"delta":0.7,"premium":2.899312169312169,"strike":26.113227513227514,"iv":0.5264455026455026,"gamma":0.10541544973544975,"theta":-0.018894391534391534,"vega":0.02261883597883598,"rho":-0.015475121888075491,"breakevenPct":2.160801193953861},{"delta":0.75,"premium":2.617445482866044,"strike":26.018691588785046,"iv":0.43706168224299063,"gamma":0.1106429906542056,"theta":-0.014080062305295949,"vega":0.020852647975077878,"rho":-0.016187239860256587,"breakevenPct":1.3712621870853787},{"delta":0.8,"premium":3.7077881619937703,"strike":27.186915887850468,"iv":0.4909168224299066,"gamma":0.08832990654205605,"theta":-0.012833956386292833,"vega":0.01789314641744548,"rho":-0.01795014947031178,"breakevenPct":1.0430161681121763},{"delta":0.85,"premium":4.798130841121495,"strike":28.355140186915886,"iv":0.5447719626168224,"gamma":0.06601682242990656,"theta":-0.011587850467289721,"vega":0.014933644859813086,"rho":-0.01971305908036697,"breakevenPct":0.7147701491389749}]}},"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"}}