{"symbol":"TMAT","url":"https://intraalpha.com/companies/TMAT","capturedAt":"2026-10-22T22:55:30.853Z","state":"ready","quote":{"symbol":"TMAT","last_price":27,"prev_close":28.28,"regular_close":27,"change":-1.28,"change_pct":-4.5262,"regular_change":-1.28,"regular_change_pct":-4.5262,"extended_change":0,"extended_change_pct":0,"bid":20.22,"ask":33.77,"bid_size":100,"ask_size":100,"volume":15978,"vwap":27.06121,"open":27.36,"high":27.36,"low":26.91,"close":27,"trade_count":196,"last_trade_at":"2026-10-22T22:30:07.268927438Z","last_quote_at":"2026-10-22T20:00:03.26434681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:14.776417846-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":260399999,"net_expense_ratio":0.0079,"portfolio_turnover":0.05,"dividend_yield":0.0002,"inception_date":"2021-01-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:30.554771+00:00"},"optionObservedAt":"2026-10-22T19:55:03.405Z","bars":[{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-15T13:25:00Z","v":100,"vw":28.01},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-15T13:30:00Z","v":639,"vw":27.82},{"c":27.75,"h":27.75,"l":27.72,"n":7,"o":27.73,"t":"2026-10-15T13:40:00Z","v":801,"vw":27.737245},{"c":27.6476,"h":27.6476,"l":27.6476,"n":1,"o":27.6476,"t":"2026-10-15T14:05:00Z","v":531,"vw":27.6476},{"c":27.6499,"h":27.6499,"l":27.6499,"n":1,"o":27.6499,"t":"2026-10-15T14:15:00Z","v":519,"vw":27.6499},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-15T14:35:00Z","v":1820,"vw":27.6},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-15T14:40:00Z","v":238,"vw":27.75},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-15T15:15:00Z","v":900,"vw":28.1},{"c":28.0017,"h":28.0017,"l":28.0017,"n":3,"o":28.0017,"t":"2026-10-15T15:40:00Z","v":155,"vw":28.0017},{"c":28.03,"h":28.03,"l":27.98,"n":4,"o":27.98,"t":"2026-10-15T15:45:00Z","v":747,"vw":27.989572},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-15T16:40:00Z","v":174,"vw":27.97},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-15T16:45:00Z","v":1067,"vw":27.99},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-15T16:50:00Z","v":100,"vw":27.97},{"c":28.01,"h":28.01,"l":27.99,"n":9,"o":28,"t":"2026-10-15T17:15:00Z","v":2650,"vw":27.995603},{"c":27.992,"h":27.992,"l":27.992,"n":2,"o":27.992,"t":"2026-10-15T17:20:00Z","v":301,"vw":27.992},{"c":28.07,"h":28.07,"l":28.07,"n":4,"o":28.07,"t":"2026-10-15T17:40:00Z","v":154,"vw":28.07},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-15T17:45:00Z","v":441,"vw":28.06},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-15T18:15:00Z","v":315,"vw":27.97},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-15T18:55:00Z","v":196,"vw":28.06},{"c":28.33,"h":28.33,"l":28.28,"n":4,"o":28.28,"t":"2026-10-15T19:30:00Z","v":604,"vw":28.315},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-15T19:35:00Z","v":832,"vw":28.34},{"c":28.33,"h":28.33,"l":28.33,"n":3,"o":28.33,"t":"2026-10-15T19:40:00Z","v":238,"vw":28.33},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-15T19:50:00Z","v":100,"vw":28.32},{"c":28.38,"h":28.38,"l":28.35,"n":9,"o":28.35,"t":"2026-10-15T19:55:00Z","v":4166,"vw":28.368884},{"c":28.38,"h":28.43,"l":28.38,"n":4,"o":28.43,"t":"2026-10-16T13:30:00Z","v":744,"vw":28.421119},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-10-16T13:35:00Z","v":6037,"vw":28.03},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2026-10-16T14:00:00Z","v":291,"vw":27.95},{"c":27.94,"h":27.94,"l":27.84,"n":9,"o":27.84,"t":"2026-10-16T14:10:00Z","v":2378,"vw":27.857319},{"c":27.95,"h":27.96,"l":27.9499,"n":18,"o":27.95,"t":"2026-10-16T14:15:00Z","v":1680,"vw":27.950562},{"c":27.92,"h":27.925,"l":27.92,"n":4,"o":27.925,"t":"2026-10-16T14:35:00Z","v":1508,"vw":27.923639},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-16T15:25:00Z","v":281,"vw":27.61},{"c":27.63,"h":27.63,"l":27.63,"n":3,"o":27.63,"t":"2026-10-16T15:45:00Z","v":147,"vw":27.63},{"c":27.55,"h":27.55,"l":27.53,"n":3,"o":27.53,"t":"2026-10-16T15:55:00Z","v":536,"vw":27.534127},{"c":27.54,"h":27.54,"l":27.54,"n":6,"o":27.54,"t":"2026-10-16T16:00:00Z","v":922,"vw":27.54},{"c":27.56,"h":27.56,"l":27.56,"n":2,"o":27.56,"t":"2026-10-16T16:10:00Z","v":155,"vw":27.56},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-16T16:55:00Z","v":248,"vw":27.53},{"c":27.43,"h":27.44,"l":27.43,"n":7,"o":27.44,"t":"2026-10-16T17:05:00Z","v":2891,"vw":27.434772},{"c":27.43,"h":27.43,"l":27.43,"n":6,"o":27.43,"t":"2026-10-16T17:10:00Z","v":189,"vw":27.43},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-10-16T17:20:00Z","v":103,"vw":27.36},{"c":27.52,"h":27.525,"l":27.52,"n":3,"o":27.525,"t":"2026-10-16T17:40:00Z","v":610,"vw":27.522408},{"c":27.47,"h":27.47,"l":27.47,"n":2,"o":27.47,"t":"2026-10-16T17:45:00Z","v":272,"vw":27.47},{"c":27.34,"h":27.39,"l":27.34,"n":9,"o":27.39,"t":"2026-10-16T18:00:00Z","v":704,"vw":27.375812},{"c":27.34,"h":27.345,"l":27.34,"n":4,"o":27.345,"t":"2026-10-16T18:40:00Z","v":2108,"vw":27.342967},{"c":27.33,"h":27.33,"l":27.33,"n":1,"o":27.33,"t":"2026-10-16T18:45:00Z","v":100,"vw":27.33},{"c":27.267,"h":27.267,"l":27.267,"n":3,"o":27.267,"t":"2026-10-16T18:55:00Z","v":282,"vw":27.267},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-16T19:00:00Z","v":202,"vw":27.26},{"c":27.28,"h":27.28,"l":27.24,"n":4,"o":27.24,"t":"2026-10-16T19:10:00Z","v":722,"vw":27.248176},{"c":27.3422,"h":27.35,"l":27.3301,"n":7,"o":27.3301,"t":"2026-10-16T19:20:00Z","v":1542,"vw":27.343433},{"c":27.35,"h":27.35,"l":27.3301,"n":14,"o":27.3301,"t":"2026-10-16T19:25:00Z","v":3045,"vw":27.347672},{"c":27.29,"h":27.29,"l":27.29,"n":6,"o":27.29,"t":"2026-10-16T19:35:00Z","v":389,"vw":27.29},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-16T19:45:00Z","v":100,"vw":27.22},{"c":27.29,"h":27.29,"l":27.29,"n":3,"o":27.29,"t":"2026-10-16T19:55:00Z","v":405,"vw":27.29},{"c":27.76,"h":27.76,"l":27.52,"n":2,"o":27.52,"t":"2026-10-19T13:25:00Z","v":200,"vw":27.64},{"c":27.79,"h":27.79,"l":27.76,"n":8,"o":27.76,"t":"2026-10-19T13:30:00Z","v":857,"vw":27.771984},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2026-10-19T13:35:00Z","v":729,"vw":27.68},{"c":27.67,"h":27.695,"l":27.67,"n":4,"o":27.695,"t":"2026-10-19T13:40:00Z","v":362,"vw":27.68385},{"c":27.66,"h":27.66,"l":27.66,"n":4,"o":27.66,"t":"2026-10-19T13:45:00Z","v":702,"vw":27.66},{"c":27.64,"h":27.64,"l":27.64,"n":4,"o":27.64,"t":"2026-10-19T13:50:00Z","v":750,"vw":27.64},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-10-19T14:15:00Z","v":1905,"vw":27.67},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-19T14:40:00Z","v":221,"vw":27.63},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-19T15:50:00Z","v":49303,"vw":27.87},{"c":27.83,"h":27.83,"l":27.83,"n":28,"o":27.83,"t":"2026-10-19T16:10:00Z","v":5764,"vw":27.83},{"c":27.79,"h":27.79,"l":27.79,"n":3,"o":27.79,"t":"2026-10-19T16:15:00Z","v":547,"vw":27.79},{"c":27.78,"h":27.78,"l":27.77,"n":3,"o":27.77,"t":"2026-10-19T16:20:00Z","v":365,"vw":27.776817},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-19T16:30:00Z","v":604,"vw":27.74},{"c":27.655,"h":27.655,"l":27.655,"n":3,"o":27.655,"t":"2026-10-19T17:10:00Z","v":1463,"vw":27.655},{"c":27.68,"h":27.68,"l":27.68,"n":3,"o":27.68,"t":"2026-10-19T17:40:00Z","v":506,"vw":27.68},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-10-19T17:55:00Z","v":205,"vw":27.64},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-19T18:00:00Z","v":233,"vw":27.65},{"c":27.64,"h":27.64,"l":27.64,"n":3,"o":27.64,"t":"2026-10-19T18:10:00Z","v":200,"vw":27.64},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-19T19:10:00Z","v":14537,"vw":27.62},{"c":27.63,"h":27.64,"l":27.63,"n":12,"o":27.64,"t":"2026-10-19T19:15:00Z","v":1063,"vw":27.633083},{"c":27.72,"h":27.72,"l":27.72,"n":9,"o":27.72,"t":"2026-10-19T19:30:00Z","v":623,"vw":27.72},{"c":27.69,"h":27.69,"l":27.69,"n":4,"o":27.69,"t":"2026-10-19T19:45:00Z","v":3408,"vw":27.69},{"c":27.64,"h":27.64,"l":27.62,"n":10,"o":27.62,"t":"2026-10-19T19:55:00Z","v":2811,"vw":27.627407},{"c":27.63,"h":27.63,"l":27.63,"n":5,"o":27.63,"t":"2026-10-19T20:00:00Z","v":391,"vw":27.63},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-20T13:30:00Z","v":993,"vw":27.35},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-20T13:50:00Z","v":246,"vw":27.25},{"c":27.73,"h":27.73,"l":27.73,"n":3,"o":27.73,"t":"2026-10-20T15:15:00Z","v":370,"vw":27.73},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-20T15:20:00Z","v":299,"vw":27.71},{"c":27.68,"h":27.68,"l":27.67,"n":4,"o":27.67,"t":"2026-10-20T16:15:00Z","v":422,"vw":27.674782},{"c":27.7599,"h":27.7599,"l":27.7599,"n":1,"o":27.7599,"t":"2026-10-20T16:40:00Z","v":103,"vw":27.7599},{"c":27.76,"h":27.76,"l":27.75,"n":4,"o":27.75,"t":"2026-10-20T16:45:00Z","v":1368,"vw":27.75269},{"c":27.69,"h":27.69,"l":27.69,"n":5,"o":27.69,"t":"2026-10-20T16:55:00Z","v":500,"vw":27.69},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-20T17:10:00Z","v":500,"vw":27.68},{"c":27.7,"h":27.719,"l":27.7,"n":9,"o":27.719,"t":"2026-10-20T17:15:00Z","v":1430,"vw":27.704415},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-20T17:40:00Z","v":169,"vw":27.77},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-20T17:45:00Z","v":249,"vw":27.74},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-20T18:10:00Z","v":187,"vw":27.79},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-20T18:25:00Z","v":100,"vw":27.76},{"c":27.722,"h":27.722,"l":27.722,"n":1,"o":27.722,"t":"2026-10-20T18:35:00Z","v":152,"vw":27.722},{"c":27.76,"h":27.77,"l":27.76,"n":8,"o":27.77,"t":"2026-10-20T19:10:00Z","v":1273,"vw":27.767277},{"c":27.72,"h":27.72,"l":27.72,"n":3,"o":27.72,"t":"2026-10-20T19:25:00Z","v":467,"vw":27.72},{"c":27.75,"h":27.75,"l":27.73,"n":2,"o":27.73,"t":"2026-10-20T19:30:00Z","v":605,"vw":27.746397},{"c":27.655,"h":27.67,"l":27.655,"n":3,"o":27.67,"t":"2026-10-20T19:35:00Z","v":609,"vw":27.667217},{"c":27.66,"h":27.66,"l":27.65,"n":7,"o":27.65,"t":"2026-10-20T19:55:00Z","v":4794,"vw":27.659599},{"c":28.12,"h":28.12,"l":27.98,"n":8,"o":27.98,"t":"2026-10-21T13:30:00Z","v":1585,"vw":28.045993},{"c":28.04,"h":28.07,"l":28.04,"n":7,"o":28.07,"t":"2026-10-21T13:35:00Z","v":576,"vw":28.051328},{"c":28.09,"h":28.09,"l":28.09,"n":2,"o":28.09,"t":"2026-10-21T13:55:00Z","v":200,"vw":28.09},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-21T14:00:00Z","v":100,"vw":28.1},{"c":28.0899,"h":28.0899,"l":28.0899,"n":4,"o":28.0899,"t":"2026-10-21T14:05:00Z","v":301,"vw":28.0899},{"c":28.16,"h":28.16,"l":28.1501,"n":5,"o":28.1501,"t":"2026-10-21T15:15:00Z","v":396,"vw":28.153198},{"c":28.23,"h":28.23,"l":28.21,"n":6,"o":28.21,"t":"2026-10-21T16:20:00Z","v":846,"vw":28.225646},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-21T16:25:00Z","v":157,"vw":28.2},{"c":28.38,"h":28.38,"l":28.375,"n":4,"o":28.375,"t":"2026-10-21T17:15:00Z","v":623,"vw":28.377316},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-21T17:30:00Z","v":230,"vw":28.38},{"c":28.33,"h":28.36,"l":28.33,"n":5,"o":28.36,"t":"2026-10-21T17:50:00Z","v":1379,"vw":28.336652},{"c":28.3323,"h":28.3323,"l":28.33,"n":2,"o":28.33,"t":"2026-10-21T18:50:00Z","v":220,"vw":28.331255},{"c":28.27,"h":28.27,"l":28.27,"n":2,"o":28.27,"t":"2026-10-21T19:15:00Z","v":116,"vw":28.27},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-21T19:35:00Z","v":170,"vw":28.34},{"c":28.3244,"h":28.34,"l":28.32,"n":15,"o":28.3299,"t":"2026-10-21T19:40:00Z","v":11186,"vw":28.328616},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-10-21T19:45:00Z","v":100,"vw":28.34},{"c":28.32,"h":28.32,"l":28.2936,"n":8,"o":28.2936,"t":"2026-10-21T19:50:00Z","v":777,"vw":28.314279},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-21T19:55:00Z","v":133,"vw":28.28},{"c":27.345,"h":27.36,"l":27.345,"n":13,"o":27.36,"t":"2026-10-22T14:15:00Z","v":1150,"vw":27.358235},{"c":27.07,"h":27.07,"l":27.07,"n":4,"o":27.07,"t":"2026-10-22T14:30:00Z","v":265,"vw":27.07},{"c":27.129,"h":27.129,"l":27.129,"n":6,"o":27.129,"t":"2026-10-22T14:55:00Z","v":209,"vw":27.129},{"c":27.04,"h":27.08,"l":27.04,"n":18,"o":27.08,"t":"2026-10-22T15:05:00Z","v":2045,"vw":27.055559},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-10-22T15:20:00Z","v":301,"vw":27.15},{"c":27.15,"h":27.15,"l":27.1444,"n":32,"o":27.15,"t":"2026-10-22T15:55:00Z","v":3080,"vw":27.148285},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-22T16:35:00Z","v":325,"vw":27.13},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-22T16:55:00Z","v":100,"vw":27.06},{"c":27.005,"h":27.005,"l":27.005,"n":1,"o":27.005,"t":"2026-10-22T17:15:00Z","v":206,"vw":27.005},{"c":27.03,"h":27.03,"l":27,"n":5,"o":27.029,"t":"2026-10-22T17:20:00Z","v":950,"vw":27.018576},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-22T17:30:00Z","v":103,"vw":27.03},{"c":26.94,"h":26.94,"l":26.94,"n":1,"o":26.94,"t":"2026-10-22T18:00:00Z","v":296,"vw":26.94},{"c":26.95,"h":26.96,"l":26.95,"n":6,"o":26.96,"t":"2026-10-22T18:10:00Z","v":529,"vw":26.955},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-22T18:15:00Z","v":100,"vw":26.91},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-22T18:20:00Z","v":100,"vw":26.97},{"c":26.935,"h":26.94,"l":26.935,"n":3,"o":26.94,"t":"2026-10-22T19:10:00Z","v":350,"vw":26.936502},{"c":26.96,"h":26.96,"l":26.94,"n":7,"o":26.94,"t":"2026-10-22T19:15:00Z","v":600,"vw":26.948},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-22T19:25:00Z","v":400,"vw":26.98},{"c":26.96,"h":26.98,"l":26.96,"n":16,"o":26.97,"t":"2026-10-22T19:30:00Z","v":2675,"vw":26.971985},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-22T19:35:00Z","v":262,"vw":26.92},{"c":27.0124,"h":27.0124,"l":27.0124,"n":1,"o":27.0124,"t":"2026-10-22T19:50:00Z","v":154,"vw":27.0124},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-22T19:55:00Z","v":836,"vw":27}],"history":[{"c":18.41,"h":18.41,"l":18.25,"n":162,"o":18.27,"t":"2024-10-21T04:00:00Z","v":15002,"vw":18.342191},{"c":18.4,"h":18.43,"l":18.26,"n":192,"o":18.27,"t":"2024-10-22T04:00:00Z","v":15358,"vw":18.370413},{"c":18.1,"h":18.3411,"l":17.9301,"n":152,"o":18.267,"t":"2024-10-23T04:00:00Z","v":15618,"vw":18.056968},{"c":18.15,"h":18.195,"l":18.09,"n":79,"o":18.195,"t":"2024-10-24T04:00:00Z","v":7679,"vw":18.12862},{"c":18.26,"h":18.475,"l":18.26,"n":60,"o":18.475,"t":"2024-10-25T04:00:00Z","v":9858,"vw":18.376005},{"c":18.6,"h":18.6542,"l":18.59,"n":70,"o":18.63,"t":"2024-10-28T04:00:00Z","v":10641,"vw":18.630634},{"c":18.694,"h":18.7295,"l":18.58,"n":108,"o":18.6,"t":"2024-10-29T04:00:00Z","v":17437,"vw":18.6843},{"c":18.48,"h":18.695,"l":18.48,"n":81,"o":18.58,"t":"2024-10-30T04:00:00Z","v":17466,"vw":18.607883},{"c":18.01,"h":18.155,"l":18,"n":157,"o":18.155,"t":"2024-10-31T04:00:00Z","v":18883,"vw":18.068356},{"c":18.1122,"h":18.2591,"l":18.09,"n":94,"o":18.11,"t":"2024-11-01T04:00:00Z","v":13852,"vw":18.171315},{"c":18.11,"h":18.28,"l":18.08,"n":82,"o":18.08,"t":"2024-11-04T05:00:00Z","v":10090,"vw":18.159559},{"c":18.53,"h":18.53,"l":18.16,"n":95,"o":18.16,"t":"2024-11-05T05:00:00Z","v":9465,"vw":18.435791},{"c":19.1892,"h":19.2,"l":18.94,"n":92,"o":18.94,"t":"2024-11-06T05:00:00Z","v":22067,"vw":19.109478},{"c":19.871,"h":19.96,"l":19.6534,"n":228,"o":19.6534,"t":"2024-11-07T05:00:00Z","v":32762,"vw":19.88861},{"c":20.17,"h":20.18,"l":19.85,"n":169,"o":19.9499,"t":"2024-11-08T05:00:00Z","v":29758,"vw":19.982044},{"c":20.54,"h":20.59,"l":20.36,"n":256,"o":20.45,"t":"2024-11-11T05:00:00Z","v":38694,"vw":20.477373},{"c":20.39,"h":20.47,"l":20.19,"n":123,"o":20.44,"t":"2024-11-12T05:00:00Z","v":17163,"vw":20.333354},{"c":20.27,"h":20.65,"l":20.23,"n":262,"o":20.62,"t":"2024-11-13T05:00:00Z","v":20653,"vw":20.39399},{"c":19.892,"h":20.035,"l":19.86,"n":82,"o":20.0105,"t":"2024-11-14T05:00:00Z","v":12216,"vw":19.953633},{"c":19.81,"h":19.81,"l":19.61,"n":266,"o":19.69,"t":"2024-11-15T05:00:00Z","v":26882,"vw":19.721116},{"c":19.95,"h":20.06,"l":19.64,"n":297,"o":19.89,"t":"2024-11-18T05:00:00Z","v":56365,"vw":19.843463},{"c":20.48,"h":20.5,"l":20.300444,"n":74,"o":20.300444,"t":"2024-11-19T05:00:00Z","v":11407,"vw":20.440146},{"c":20.6298,"h":20.66,"l":20.4502,"n":121,"o":20.59,"t":"2024-11-20T05:00:00Z","v":13107,"vw":20.558827},{"c":21.0334,"h":21.1609,"l":20.53,"n":117,"o":20.77,"t":"2024-11-21T05:00:00Z","v":10406,"vw":21.009553},{"c":21.34,"h":21.3737,"l":21.0727,"n":120,"o":21.11,"t":"2024-11-22T05:00:00Z","v":19901,"vw":21.274357},{"c":21.62,"h":21.81,"l":21.5,"n":118,"o":21.51,"t":"2024-11-25T05:00:00Z","v":18078,"vw":21.622089},{"c":21.4867,"h":21.6676,"l":21.43,"n":119,"o":21.55,"t":"2024-11-26T05:00:00Z","v":21982,"vw":21.57756},{"c":21.4713,"h":21.52,"l":21.18,"n":68,"o":21.52,"t":"2024-11-27T05:00:00Z","v":11206,"vw":21.383151},{"c":21.8808,"h":21.975,"l":21.85,"n":73,"o":21.91,"t":"2024-11-29T05:00:00Z","v":13033,"vw":21.880444},{"c":21.7,"h":21.8252,"l":21.64,"n":107,"o":21.8252,"t":"2024-12-02T05:00:00Z","v":18549,"vw":21.694012},{"c":21.78,"h":21.78,"l":21.525,"n":89,"o":21.525,"t":"2024-12-03T05:00:00Z","v":8786,"vw":21.689761},{"c":22.12,"h":22.13,"l":21.92,"n":85,"o":21.92,"t":"2024-12-04T05:00:00Z","v":14308,"vw":22.031332},{"c":21.97,"h":22.3,"l":21.97,"n":144,"o":22.215,"t":"2024-12-05T05:00:00Z","v":21425,"vw":22.14264},{"c":22.47,"h":22.49,"l":22.18,"n":96,"o":22.18,"t":"2024-12-06T05:00:00Z","v":17928,"vw":22.435366},{"c":21.93,"h":22.47,"l":21.9,"n":216,"o":22.47,"t":"2024-12-09T05:00:00Z","v":36786,"vw":22.031573},{"c":21.36,"h":21.95,"l":21.34,"n":133,"o":21.86,"t":"2024-12-10T05:00:00Z","v":19509,"vw":21.597785},{"c":21.59,"h":21.68,"l":21.3409,"n":137,"o":21.64,"t":"2024-12-11T05:00:00Z","v":17518,"vw":21.547691},{"c":21.38,"h":21.5848,"l":21.38,"n":75,"o":21.5848,"t":"2024-12-12T05:00:00Z","v":11261,"vw":21.500141},{"c":21.56,"h":21.56,"l":21.26,"n":133,"o":21.26,"t":"2024-12-13T05:00:00Z","v":21200,"vw":21.511008},{"c":22.12,"h":22.22,"l":21.56,"n":170,"o":21.67,"t":"2024-12-16T05:00:00Z","v":25049,"vw":22.047491},{"c":22.15,"h":22.17,"l":21.8174,"n":113,"o":22,"t":"2024-12-17T05:00:00Z","v":16576,"vw":22.067101},{"c":20.8,"h":22.2,"l":20.64,"n":406,"o":22.15,"t":"2024-12-18T05:00:00Z","v":91474,"vw":21.525676},{"c":20.64,"h":21.16,"l":20.55,"n":221,"o":21.11,"t":"2024-12-19T05:00:00Z","v":715938,"vw":20.697369},{"c":21.2111,"h":21.43,"l":20.91,"n":143,"o":20.9187,"t":"2024-12-20T05:00:00Z","v":15690,"vw":21.299267},{"c":21.2687,"h":21.3,"l":21,"n":176,"o":21.3,"t":"2024-12-23T05:00:00Z","v":17141,"vw":21.209267},{"c":21.6311,"h":21.65,"l":21.375,"n":96,"o":21.38,"t":"2024-12-24T05:00:00Z","v":10824,"vw":21.609989},{"c":21.89,"h":21.9418,"l":21.55,"n":159,"o":21.55,"t":"2024-12-26T05:00:00Z","v":19199,"vw":21.82134},{"c":21.44,"h":21.76,"l":21.2324,"n":124,"o":21.76,"t":"2024-12-27T05:00:00Z","v":7981,"vw":21.386922},{"c":21.12,"h":21.28,"l":20.8,"n":142,"o":21.01,"t":"2024-12-30T05:00:00Z","v":18387,"vw":21.177636},{"c":20.8364,"h":21.29,"l":20.75,"n":65,"o":21.29,"t":"2024-12-31T05:00:00Z","v":13388,"vw":20.889932},{"c":21.17,"h":21.31,"l":20.9,"n":122,"o":21,"t":"2025-01-02T05:00:00Z","v":22344,"vw":21.137328},{"c":22.02,"h":22.02,"l":21.28,"n":233,"o":21.28,"t":"2025-01-03T05:00:00Z","v":45849,"vw":21.856123},{"c":22.4368,"h":22.59,"l":22.38,"n":79,"o":22.49,"t":"2025-01-06T05:00:00Z","v":12784,"vw":22.470227},{"c":21.88,"h":22.62,"l":21.84,"n":150,"o":22.56,"t":"2025-01-07T05:00:00Z","v":18417,"vw":22.04785},{"c":21.05,"h":21.48,"l":20.68,"n":144,"o":21.48,"t":"2025-01-08T05:00:00Z","v":15357,"vw":20.991986},{"c":20.78,"h":20.87,"l":20.6,"n":214,"o":20.81,"t":"2025-01-10T05:00:00Z","v":29899,"vw":20.805363},{"c":20.3,"h":20.3,"l":20.11,"n":104,"o":20.255,"t":"2025-01-13T05:00:00Z","v":16021,"vw":20.231768},{"c":20.57,"h":20.7742,"l":20.4199,"n":72,"o":20.7742,"t":"2025-01-14T05:00:00Z","v":14494,"vw":20.6356},{"c":21.36,"h":21.46,"l":21.24,"n":116,"o":21.24,"t":"2025-01-15T05:00:00Z","v":22805,"vw":21.383768},{"c":21.51,"h":21.64,"l":21.43,"n":92,"o":21.4761,"t":"2025-01-16T05:00:00Z","v":12332,"vw":21.545013},{"c":21.6197,"h":21.8599,"l":21.56,"n":143,"o":21.85,"t":"2025-01-17T05:00:00Z","v":107032,"vw":21.786763},{"c":22.07,"h":22.0842,"l":21.68,"n":137,"o":21.88,"t":"2025-01-21T05:00:00Z","v":23262,"vw":21.994516},{"c":22.21,"h":22.28,"l":22.04,"n":264,"o":22.11,"t":"2025-01-22T05:00:00Z","v":32760,"vw":22.182162},{"c":22.23,"h":22.27,"l":21.92,"n":168,"o":21.92,"t":"2025-01-23T05:00:00Z","v":14164,"vw":22.18217},{"c":22.24,"h":22.54,"l":22.19,"n":112,"o":22.39,"t":"2025-01-24T05:00:00Z","v":27795,"vw":22.356735},{"c":21.03,"h":21.43,"l":20.7599,"n":192,"o":21.16,"t":"2025-01-27T05:00:00Z","v":28704,"vw":21.004506},{"c":21.55,"h":21.55,"l":20.88,"n":121,"o":20.88,"t":"2025-01-28T05:00:00Z","v":29329,"vw":21.413472},{"c":21.5,"h":21.58,"l":21.26,"n":74,"o":21.51,"t":"2025-01-29T05:00:00Z","v":12477,"vw":21.419613},{"c":21.83,"h":21.8757,"l":21.65,"n":94,"o":21.82,"t":"2025-01-30T05:00:00Z","v":16919,"vw":21.755508},{"c":21.74,"h":22.2661,"l":21.71,"n":106,"o":22.14,"t":"2025-01-31T05:00:00Z","v":20883,"vw":22.007638},{"c":21.63,"h":21.75,"l":21.37,"n":112,"o":21.38,"t":"2025-02-03T05:00:00Z","v":35954,"vw":21.580227},{"c":22.07,"h":22.07,"l":21.8804,"n":173,"o":21.99,"t":"2025-02-04T05:00:00Z","v":21798,"vw":21.996537},{"c":22.39,"h":22.39,"l":22.09,"n":195,"o":22.09,"t":"2025-02-05T05:00:00Z","v":26759,"vw":22.283504},{"c":22.37,"h":22.46,"l":22.14,"n":76,"o":22.46,"t":"2025-02-06T05:00:00Z","v":11950,"vw":22.320966},{"c":22.5,"h":22.88,"l":22.435,"n":127,"o":22.75,"t":"2025-02-07T05:00:00Z","v":31331,"vw":22.575458},{"c":22.94,"h":23.01,"l":22.71,"n":130,"o":22.71,"t":"2025-02-10T05:00:00Z","v":15616,"vw":22.91179},{"c":22.45,"h":22.755,"l":22.4381,"n":197,"o":22.71,"t":"2025-02-11T05:00:00Z","v":29953,"vw":22.54151},{"c":22.8,"h":22.8,"l":22.14,"n":126,"o":22.14,"t":"2025-02-12T05:00:00Z","v":11452,"vw":22.682761},{"c":23.18,"h":23.19,"l":22.77,"n":239,"o":22.88,"t":"2025-02-13T05:00:00Z","v":35788,"vw":23.041882},{"c":23.27,"h":23.28,"l":23.0544,"n":203,"o":23.15,"t":"2025-02-14T05:00:00Z","v":22928,"vw":23.165667},{"c":23.34,"h":23.47,"l":23.17,"n":223,"o":23.47,"t":"2025-02-18T05:00:00Z","v":29639,"vw":23.278933},{"c":23.05,"h":23.31,"l":23,"n":191,"o":23.3,"t":"2025-02-19T05:00:00Z","v":19498,"vw":23.20189},{"c":22.66,"h":23.02,"l":22.34,"n":223,"o":23.02,"t":"2025-02-20T05:00:00Z","v":29381,"vw":22.561517},{"c":21.66,"h":22.4,"l":21.66,"n":384,"o":22.38,"t":"2025-02-21T05:00:00Z","v":28365,"vw":21.850749},{"c":21.07,"h":21.68,"l":20.8054,"n":238,"o":21.68,"t":"2025-02-24T05:00:00Z","v":39465,"vw":21.26098},{"c":20.44,"h":20.58,"l":20.16,"n":106,"o":20.4,"t":"2025-02-25T05:00:00Z","v":46541,"vw":20.458494},{"c":20.88,"h":20.98,"l":20.62,"n":189,"o":20.91,"t":"2025-02-26T05:00:00Z","v":35591,"vw":20.777284},{"c":20.19,"h":21.17,"l":20.16,"n":148,"o":21.1,"t":"2025-02-27T05:00:00Z","v":28436,"vw":20.424888},{"c":20.36,"h":20.42,"l":19.5708,"n":149,"o":19.9,"t":"2025-02-28T05:00:00Z","v":20719,"vw":20.120022},{"c":19.57,"h":20.78,"l":19.55,"n":89,"o":20.78,"t":"2025-03-03T05:00:00Z","v":17115,"vw":19.881625},{"c":19.63,"h":19.94,"l":18.86,"n":148,"o":19.33,"t":"2025-03-04T05:00:00Z","v":35311,"vw":19.538977},{"c":20.11,"h":20.11,"l":19.55,"n":223,"o":19.72,"t":"2025-03-05T05:00:00Z","v":22822,"vw":19.892779},{"c":19.02,"h":19.7539,"l":19.01,"n":121,"o":19.71,"t":"2025-03-06T05:00:00Z","v":24326,"vw":19.176895},{"c":19.05,"h":19.12,"l":18.375,"n":102,"o":18.9,"t":"2025-03-07T05:00:00Z","v":18159,"vw":18.901674},{"c":17.89,"h":18.54,"l":17.68,"n":145,"o":18.54,"t":"2025-03-10T04:00:00Z","v":29230,"vw":17.977758},{"c":18.29,"h":18.54,"l":17.85,"n":185,"o":18.14,"t":"2025-03-11T04:00:00Z","v":60030,"vw":18.334031},{"c":18.62,"h":18.77,"l":18.41,"n":132,"o":18.673,"t":"2025-03-12T04:00:00Z","v":30354,"vw":18.679597},{"c":18.07,"h":18.54,"l":17.99,"n":115,"o":18.54,"t":"2025-03-13T04:00:00Z","v":32842,"vw":18.178281},{"c":18.89,"h":18.89,"l":18.4952,"n":231,"o":18.4952,"t":"2025-03-14T04:00:00Z","v":50614,"vw":18.796178},{"c":19.18,"h":19.34,"l":18.86,"n":111,"o":18.86,"t":"2025-03-17T04:00:00Z","v":16782,"vw":19.096029},{"c":18.66,"h":18.95,"l":18.57,"n":139,"o":18.95,"t":"2025-03-18T04:00:00Z","v":17729,"vw":18.712105},{"c":19.04,"h":19.24,"l":18.6738,"n":77,"o":18.73,"t":"2025-03-19T04:00:00Z","v":12228,"vw":19.045965},{"c":18.89,"h":19.1847,"l":18.85,"n":57,"o":19.1847,"t":"2025-03-20T04:00:00Z","v":9432,"vw":18.910574},{"c":18.94,"h":18.9584,"l":18.54,"n":117,"o":18.54,"t":"2025-03-21T04:00:00Z","v":9047,"vw":18.838005},{"c":19.66,"h":19.66,"l":19.37,"n":82,"o":19.37,"t":"2025-03-24T04:00:00Z","v":9933,"vw":19.5707},{"c":19.58,"h":19.5981,"l":19.4683,"n":65,"o":19.56,"t":"2025-03-25T04:00:00Z","v":8364,"vw":19.513768},{"c":18.86,"h":19.52,"l":18.8,"n":96,"o":19.49,"t":"2025-03-26T04:00:00Z","v":18298,"vw":18.984652},{"c":18.54,"h":18.87,"l":18.51,"n":88,"o":18.71,"t":"2025-03-27T04:00:00Z","v":16781,"vw":18.646962},{"c":17.97,"h":18.43,"l":17.84,"n":112,"o":18.43,"t":"2025-03-28T04:00:00Z","v":15901,"vw":18.009087},{"c":17.6807,"h":17.71,"l":17.12,"n":155,"o":17.46,"t":"2025-03-31T04:00:00Z","v":20928,"vw":17.540301},{"c":17.8354,"h":17.92,"l":17.55,"n":138,"o":17.72,"t":"2025-04-01T04:00:00Z","v":31158,"vw":17.758546},{"c":18.18,"h":18.31,"l":17.52,"n":92,"o":17.52,"t":"2025-04-02T04:00:00Z","v":20601,"vw":18.16556},{"c":16.91,"h":17.26,"l":16.8649,"n":144,"o":17.1,"t":"2025-04-03T04:00:00Z","v":21157,"vw":17.033839},{"c":15.73,"h":16.18,"l":15.53,"n":163,"o":16.15,"t":"2025-04-04T04:00:00Z","v":41553,"vw":15.744214},{"c":16.06,"h":16.27,"l":14.96,"n":163,"o":15.15,"t":"2025-04-07T04:00:00Z","v":35657,"vw":15.873015},{"c":15.54,"h":16.61,"l":15.21,"n":213,"o":16.48,"t":"2025-04-08T04:00:00Z","v":84317,"vw":16.134825},{"c":17.46,"h":17.56,"l":15.35,"n":294,"o":15.48,"t":"2025-04-09T04:00:00Z","v":78238,"vw":16.71668},{"c":16.64,"h":16.92,"l":16.2,"n":184,"o":16.92,"t":"2025-04-10T04:00:00Z","v":32296,"vw":16.609595},{"c":17.01,"h":17.02,"l":16.48,"n":268,"o":16.5612,"t":"2025-04-11T04:00:00Z","v":35728,"vw":16.757542},{"c":17.14,"h":17.38,"l":16.9604,"n":119,"o":17.31,"t":"2025-04-14T04:00:00Z","v":15762,"vw":17.14373},{"c":17.19,"h":17.34,"l":17.14,"n":240,"o":17.34,"t":"2025-04-15T04:00:00Z","v":53971,"vw":17.202802},{"c":16.83,"h":17.03,"l":16.52,"n":201,"o":16.82,"t":"2025-04-16T04:00:00Z","v":49461,"vw":16.737666},{"c":16.89,"h":16.9774,"l":16.74,"n":132,"o":16.9,"t":"2025-04-17T04:00:00Z","v":22038,"vw":16.88064},{"c":16.4527,"h":16.77,"l":16.2943,"n":133,"o":16.66,"t":"2025-04-21T04:00:00Z","v":21797,"vw":16.42596},{"c":17.01,"h":17.13,"l":16.74,"n":192,"o":16.74,"t":"2025-04-22T04:00:00Z","v":26788,"vw":16.955286},{"c":17.56,"h":18.03,"l":17.54,"n":240,"o":17.8399,"t":"2025-04-23T04:00:00Z","v":29092,"vw":17.748412},{"c":18.22,"h":18.25,"l":17.68,"n":84,"o":17.68,"t":"2025-04-24T04:00:00Z","v":10756,"vw":18.15882},{"c":18.4848,"h":18.51,"l":18.2021,"n":108,"o":18.2536,"t":"2025-04-25T04:00:00Z","v":17798,"vw":18.418495},{"c":18.51,"h":18.62,"l":18.23,"n":117,"o":18.565,"t":"2025-04-28T04:00:00Z","v":19900,"vw":18.376591},{"c":18.67,"h":18.74,"l":18.555,"n":123,"o":18.555,"t":"2025-04-29T04:00:00Z","v":32543,"vw":18.686146},{"c":18.56,"h":18.63,"l":18.08,"n":102,"o":18.15,"t":"2025-04-30T04:00:00Z","v":23935,"vw":18.406083},{"c":18.79,"h":19.035,"l":18.79,"n":66,"o":19.015,"t":"2025-05-01T04:00:00Z","v":17379,"vw":18.92402},{"c":19.35,"h":19.44,"l":19.23,"n":94,"o":19.23,"t":"2025-05-02T04:00:00Z","v":31876,"vw":19.299419},{"c":19.21,"h":19.3799,"l":19.12,"n":106,"o":19.12,"t":"2025-05-05T04:00:00Z","v":14414,"vw":19.293345},{"c":18.8593,"h":18.94,"l":18.74,"n":94,"o":18.85,"t":"2025-05-06T04:00:00Z","v":12830,"vw":18.833285},{"c":18.87,"h":18.87,"l":18.59,"n":96,"o":18.81,"t":"2025-05-07T04:00:00Z","v":12452,"vw":18.755122},{"c":19.26,"h":19.4232,"l":19.07,"n":83,"o":19.08,"t":"2025-05-08T04:00:00Z","v":15786,"vw":19.356816},{"c":19.26,"h":19.4,"l":19.171,"n":90,"o":19.4,"t":"2025-05-09T04:00:00Z","v":14906,"vw":19.266602},{"c":20.055,"h":20.08,"l":19.915,"n":108,"o":19.99,"t":"2025-05-12T04:00:00Z","v":17018,"vw":20.009357},{"c":20.5,"h":20.62,"l":20.19,"n":109,"o":20.19,"t":"2025-05-13T04:00:00Z","v":25737,"vw":20.542327},{"c":20.5657,"h":20.63,"l":20.4604,"n":109,"o":20.58,"t":"2025-05-14T04:00:00Z","v":19006,"vw":20.548496},{"c":20.444,"h":20.53,"l":20.345,"n":111,"o":20.44,"t":"2025-05-15T04:00:00Z","v":16159,"vw":20.448035},{"c":20.757,"h":20.76,"l":20.53,"n":83,"o":20.641,"t":"2025-05-16T04:00:00Z","v":11258,"vw":20.672012},{"c":20.74,"h":20.76,"l":20.28,"n":175,"o":20.28,"t":"2025-05-19T04:00:00Z","v":16751,"vw":20.692446},{"c":20.78,"h":20.823,"l":20.6549,"n":78,"o":20.76,"t":"2025-05-20T04:00:00Z","v":18830,"vw":20.772328},{"c":20.29,"h":20.87,"l":20.22,"n":223,"o":20.58,"t":"2025-05-21T04:00:00Z","v":26970,"vw":20.62888},{"c":20.67,"h":20.86,"l":20.37,"n":75,"o":20.37,"t":"2025-05-22T04:00:00Z","v":11447,"vw":20.734743},{"c":20.62,"h":20.74,"l":20.25,"n":166,"o":20.25,"t":"2025-05-23T04:00:00Z","v":23149,"vw":20.59592},{"c":21.0289,"h":21.06,"l":20.95,"n":152,"o":20.96,"t":"2025-05-27T04:00:00Z","v":27409,"vw":21.006102},{"c":20.8647,"h":21.02,"l":20.85,"n":97,"o":20.966,"t":"2025-05-28T04:00:00Z","v":9995,"vw":20.962845},{"c":20.73,"h":20.92,"l":20.73,"n":103,"o":20.88,"t":"2025-05-29T04:00:00Z","v":8772,"vw":20.810624},{"c":20.7889,"h":20.7889,"l":20.39,"n":94,"o":20.56,"t":"2025-05-30T04:00:00Z","v":16365,"vw":20.609269},{"c":21,"h":21.03,"l":20.78,"n":161,"o":20.78,"t":"2025-06-02T04:00:00Z","v":15721,"vw":20.938973},{"c":21.36,"h":21.41,"l":21.06,"n":150,"o":21.06,"t":"2025-06-03T04:00:00Z","v":43944,"vw":21.352858},{"c":21.6407,"h":21.7,"l":21.35,"n":134,"o":21.51,"t":"2025-06-04T04:00:00Z","v":17466,"vw":21.589593},{"c":21.5007,"h":21.93,"l":21.39,"n":93,"o":21.72,"t":"2025-06-05T04:00:00Z","v":27147,"vw":21.686057},{"c":22.01,"h":22.06,"l":21.9,"n":115,"o":21.9,"t":"2025-06-06T04:00:00Z","v":18757,"vw":22.009221},{"c":22.09,"h":22.16,"l":21.89,"n":117,"o":22.03,"t":"2025-06-09T04:00:00Z","v":18914,"vw":22.117729},{"c":22.096,"h":22.13,"l":21.9592,"n":81,"o":22.075,"t":"2025-06-10T04:00:00Z","v":11167,"vw":22.063307},{"c":22.17,"h":22.34,"l":22.09,"n":166,"o":22.21,"t":"2025-06-11T04:00:00Z","v":40972,"vw":22.204439},{"c":22.07,"h":22.21,"l":22.0001,"n":124,"o":22.1191,"t":"2025-06-12T04:00:00Z","v":22526,"vw":22.136765},{"c":21.62,"h":21.97,"l":21.62,"n":93,"o":21.655,"t":"2025-06-13T04:00:00Z","v":11024,"vw":21.756055},{"c":22.13,"h":22.21,"l":22.01,"n":94,"o":22.01,"t":"2025-06-16T04:00:00Z","v":14542,"vw":22.139341},{"c":21.8936,"h":22.07,"l":21.885,"n":82,"o":22.06,"t":"2025-06-17T04:00:00Z","v":9230,"vw":21.969462},{"c":22.0837,"h":22.16,"l":22.01,"n":120,"o":22.05,"t":"2025-06-18T04:00:00Z","v":18475,"vw":22.091668},{"c":21.94,"h":22.28,"l":21.85,"n":150,"o":22.28,"t":"2025-06-20T04:00:00Z","v":27114,"vw":22.019906},{"c":22.045,"h":22.045,"l":21.64,"n":102,"o":21.86,"t":"2025-06-23T04:00:00Z","v":10921,"vw":21.984719},{"c":22.6854,"h":22.6854,"l":22.59,"n":89,"o":22.63,"t":"2025-06-24T04:00:00Z","v":8299,"vw":22.641565},{"c":22.626,"h":22.68,"l":22.62,"n":146,"o":22.6719,"t":"2025-06-25T04:00:00Z","v":7476,"vw":22.652457},{"c":23.07,"h":23.07,"l":22.72,"n":137,"o":22.72,"t":"2025-06-26T04:00:00Z","v":9823,"vw":22.967832},{"c":22.9459,"h":23.14,"l":22.9,"n":92,"o":23.0719,"t":"2025-06-27T04:00:00Z","v":10621,"vw":23.065929},{"c":23.35,"h":23.37,"l":23.2,"n":191,"o":23.29,"t":"2025-06-30T04:00:00Z","v":29515,"vw":23.328507},{"c":23.02,"h":23.36,"l":22.8,"n":152,"o":23.28,"t":"2025-07-01T04:00:00Z","v":26842,"vw":23.01443},{"c":23.45,"h":23.45,"l":23.0995,"n":141,"o":23.11,"t":"2025-07-02T04:00:00Z","v":21223,"vw":23.357061},{"c":23.75,"h":23.82,"l":23.54,"n":103,"o":23.54,"t":"2025-07-03T04:00:00Z","v":11957,"vw":23.769657},{"c":23.71,"h":23.715,"l":23.43,"n":124,"o":23.43,"t":"2025-07-07T04:00:00Z","v":12983,"vw":23.625245},{"c":23.6939,"h":23.8692,"l":23.64,"n":211,"o":23.869,"t":"2025-07-08T04:00:00Z","v":16092,"vw":23.708225},{"c":24.03,"h":24.05,"l":23.74,"n":203,"o":23.969,"t":"2025-07-09T04:00:00Z","v":23781,"vw":23.940826},{"c":23.8327,"h":24.029,"l":23.69,"n":229,"o":24.029,"t":"2025-07-10T04:00:00Z","v":34455,"vw":23.91951},{"c":23.4904,"h":23.85,"l":23.4904,"n":146,"o":23.75,"t":"2025-07-11T04:00:00Z","v":17129,"vw":23.708158},{"c":23.8,"h":23.93,"l":23.719,"n":183,"o":23.719,"t":"2025-07-14T04:00:00Z","v":20699,"vw":23.854383},{"c":23.9786,"h":24.13,"l":23.875,"n":120,"o":24.13,"t":"2025-07-15T04:00:00Z","v":15515,"vw":23.980752},{"c":24.3195,"h":24.34,"l":23.96,"n":146,"o":24.08,"t":"2025-07-16T04:00:00Z","v":19404,"vw":24.182338},{"c":24.64,"h":24.69,"l":24.38,"n":154,"o":24.3801,"t":"2025-07-17T04:00:00Z","v":23288,"vw":24.606189},{"c":24.6182,"h":24.75,"l":24.57,"n":125,"o":24.75,"t":"2025-07-18T04:00:00Z","v":11827,"vw":24.653103},{"c":24.538,"h":24.95,"l":24.538,"n":123,"o":24.789,"t":"2025-07-21T04:00:00Z","v":11885,"vw":24.736458},{"c":24.32,"h":24.52,"l":23.96,"n":122,"o":24.52,"t":"2025-07-22T04:00:00Z","v":13765,"vw":24.273278},{"c":24.6275,"h":24.6275,"l":24.35,"n":88,"o":24.47,"t":"2025-07-23T04:00:00Z","v":8586,"vw":24.451762},{"c":24.61,"h":24.66,"l":24.5401,"n":151,"o":24.5401,"t":"2025-07-24T04:00:00Z","v":21673,"vw":24.608674},{"c":24.6063,"h":24.66,"l":24.53,"n":121,"o":24.53,"t":"2025-07-25T04:00:00Z","v":10874,"vw":24.622443},{"c":24.69,"h":24.7251,"l":24.61,"n":130,"o":24.7251,"t":"2025-07-28T04:00:00Z","v":17924,"vw":24.655988},{"c":24.48,"h":24.93,"l":24.4,"n":142,"o":24.93,"t":"2025-07-29T04:00:00Z","v":13685,"vw":24.534677},{"c":24.64,"h":24.775,"l":24.52,"n":94,"o":24.7,"t":"2025-07-30T04:00:00Z","v":18376,"vw":24.686797},{"c":24.655,"h":25.1,"l":24.65,"n":117,"o":25.03,"t":"2025-07-31T04:00:00Z","v":14318,"vw":24.8618},{"c":23.945,"h":24.279,"l":23.77,"n":122,"o":23.77,"t":"2025-08-01T04:00:00Z","v":16624,"vw":24.05761},{"c":24.7,"h":24.73,"l":24.2,"n":201,"o":24.2,"t":"2025-08-04T04:00:00Z","v":33342,"vw":24.637505},{"c":24.49,"h":24.78,"l":24.38,"n":264,"o":24.76,"t":"2025-08-05T04:00:00Z","v":24994,"vw":24.517856},{"c":24.707,"h":24.72,"l":24.3982,"n":281,"o":24.64,"t":"2025-08-06T04:00:00Z","v":35074,"vw":24.613832},{"c":24.79,"h":25.08,"l":24.49,"n":328,"o":25.08,"t":"2025-08-07T04:00:00Z","v":24958,"vw":24.665591},{"c":24.707,"h":24.82,"l":24.6,"n":206,"o":24.82,"t":"2025-08-08T04:00:00Z","v":19772,"vw":24.707984},{"c":24.68,"h":25.0805,"l":24.68,"n":324,"o":25.0805,"t":"2025-08-11T04:00:00Z","v":33530,"vw":24.838439},{"c":25.23,"h":25.26,"l":24.8301,"n":177,"o":24.91,"t":"2025-08-12T04:00:00Z","v":21625,"vw":25.091525},{"c":25.38,"h":25.39,"l":25.1825,"n":197,"o":25.389,"t":"2025-08-13T04:00:00Z","v":30174,"vw":25.28314},{"c":25.067,"h":25.16,"l":24.8392,"n":227,"o":25.09,"t":"2025-08-14T04:00:00Z","v":22088,"vw":25.002264},{"c":25.19,"h":25.21,"l":24.98,"n":159,"o":24.98,"t":"2025-08-15T04:00:00Z","v":14653,"vw":25.142203},{"c":25.26,"h":25.29,"l":25.0014,"n":177,"o":25.119,"t":"2025-08-18T04:00:00Z","v":12744,"vw":25.206583},{"c":24.505,"h":25.08,"l":24.48,"n":205,"o":25.08,"t":"2025-08-19T04:00:00Z","v":18277,"vw":24.616444},{"c":24.4218,"h":24.4218,"l":23.81,"n":172,"o":24.29,"t":"2025-08-20T04:00:00Z","v":22759,"vw":24.108028},{"c":24.45,"h":24.54,"l":24.31,"n":207,"o":24.41,"t":"2025-08-21T04:00:00Z","v":46746,"vw":24.432284},{"c":25.045,"h":25.15,"l":24.38,"n":99,"o":24.38,"t":"2025-08-22T04:00:00Z","v":14104,"vw":25.034504},{"c":24.93,"h":25.18,"l":24.91,"n":103,"o":25.11,"t":"2025-08-25T04:00:00Z","v":11569,"vw":25.039266},{"c":25.11,"h":25.1177,"l":24.9866,"n":108,"o":25.03,"t":"2025-08-26T04:00:00Z","v":12288,"vw":25.061254},{"c":25.23,"h":25.29,"l":25.09,"n":179,"o":25.13,"t":"2025-08-27T04:00:00Z","v":28146,"vw":25.202002},{"c":25.81,"h":25.8914,"l":25.607,"n":143,"o":25.69,"t":"2025-08-28T04:00:00Z","v":23357,"vw":25.766119},{"c":25.47,"h":25.68,"l":25.32,"n":154,"o":25.68,"t":"2025-08-29T04:00:00Z","v":17362,"vw":25.412153},{"c":25.19,"h":25.19,"l":24.8,"n":136,"o":25,"t":"2025-09-02T04:00:00Z","v":19798,"vw":25.021367},{"c":25.09,"h":25.235,"l":24.95,"n":134,"o":25.15,"t":"2025-09-03T04:00:00Z","v":18288,"vw":25.054863},{"c":25.2,"h":25.24,"l":24.889,"n":100,"o":25.02,"t":"2025-09-04T04:00:00Z","v":14744,"vw":25.121766},{"c":25.62,"h":25.66,"l":25.159,"n":127,"o":25.58,"t":"2025-09-05T04:00:00Z","v":12486,"vw":25.448095},{"c":25.957,"h":26.0291,"l":25.72,"n":251,"o":25.72,"t":"2025-09-08T04:00:00Z","v":23494,"vw":25.953941},{"c":26.347,"h":26.35,"l":25.95,"n":163,"o":26.2,"t":"2025-09-09T04:00:00Z","v":18442,"vw":26.156551},{"c":26.45,"h":26.79,"l":26.33,"n":150,"o":26.79,"t":"2025-09-10T04:00:00Z","v":17793,"vw":26.537587},{"c":26.69,"h":26.8934,"l":26.62,"n":175,"o":26.62,"t":"2025-09-11T04:00:00Z","v":22420,"vw":26.770572},{"c":26.63,"h":26.75,"l":26.548,"n":245,"o":26.75,"t":"2025-09-12T04:00:00Z","v":43008,"vw":26.644945},{"c":26.96,"h":26.97,"l":26.79,"n":158,"o":26.79,"t":"2025-09-15T04:00:00Z","v":37436,"vw":26.909948},{"c":26.94,"h":27.04,"l":26.7386,"n":137,"o":27.01,"t":"2025-09-16T04:00:00Z","v":15647,"vw":26.876658},{"c":27.05,"h":27.159,"l":26.65,"n":186,"o":27.04,"t":"2025-09-17T04:00:00Z","v":26066,"vw":26.908459},{"c":27.64,"h":27.74,"l":27.31,"n":370,"o":27.31,"t":"2025-09-18T04:00:00Z","v":43278,"vw":27.687387},{"c":27.951,"h":27.97,"l":27.6925,"n":198,"o":27.75,"t":"2025-09-19T04:00:00Z","v":17160,"vw":27.836018},{"c":28.09,"h":28.21,"l":27.63,"n":151,"o":27.79,"t":"2025-09-22T04:00:00Z","v":16357,"vw":28.022503},{"c":27.76,"h":28.18,"l":27.72,"n":165,"o":28.18,"t":"2025-09-23T04:00:00Z","v":12639,"vw":27.861509},{"c":27.34,"h":27.79,"l":27.29,"n":205,"o":27.79,"t":"2025-09-24T04:00:00Z","v":17100,"vw":27.514059},{"c":27,"h":27.17,"l":26.9529,"n":154,"o":27.01,"t":"2025-09-25T04:00:00Z","v":10959,"vw":27.059072},{"c":27.02,"h":27.08,"l":26.75,"n":135,"o":27.08,"t":"2025-09-26T04:00:00Z","v":11138,"vw":26.937191},{"c":27.2377,"h":27.3678,"l":27.2,"n":186,"o":27.335,"t":"2025-09-29T04:00:00Z","v":23378,"vw":27.262463},{"c":27.065,"h":27.25,"l":26.87,"n":134,"o":27.25,"t":"2025-09-30T04:00:00Z","v":12953,"vw":26.967585},{"c":27.3207,"h":27.3207,"l":27.0411,"n":149,"o":27.13,"t":"2025-10-01T04:00:00Z","v":20493,"vw":27.246651},{"c":27.873,"h":27.89,"l":27.6048,"n":208,"o":27.69,"t":"2025-10-02T04:00:00Z","v":23442,"vw":27.795581},{"c":27.84,"h":28.15,"l":27.63,"n":165,"o":28.11,"t":"2025-10-03T04:00:00Z","v":13662,"vw":27.930277},{"c":28.24,"h":28.54,"l":28.16,"n":231,"o":28.3,"t":"2025-10-06T04:00:00Z","v":33572,"vw":28.390636},{"c":27.86,"h":28.37,"l":27.48,"n":250,"o":28.37,"t":"2025-10-07T04:00:00Z","v":25542,"vw":27.887456},{"c":28.43,"h":28.43,"l":28.08,"n":205,"o":28.08,"t":"2025-10-08T04:00:00Z","v":20937,"vw":28.35229},{"c":28.64,"h":28.64,"l":28.365,"n":186,"o":28.49,"t":"2025-10-09T04:00:00Z","v":13240,"vw":28.443861},{"c":27.34,"h":28.7655,"l":27.3168,"n":564,"o":28.7406,"t":"2025-10-10T04:00:00Z","v":157919,"vw":27.442372},{"c":28.26,"h":28.269,"l":27.78,"n":152,"o":27.78,"t":"2025-10-13T04:00:00Z","v":19781,"vw":28.161656},{"c":27.96,"h":28.32,"l":27.23,"n":166,"o":27.63,"t":"2025-10-14T04:00:00Z","v":19941,"vw":28.070193},{"c":28.16,"h":28.609,"l":27.82,"n":250,"o":28.43,"t":"2025-10-15T04:00:00Z","v":30521,"vw":28.200238},{"c":27.7,"h":28.448,"l":27.54,"n":177,"o":28.405,"t":"2025-10-16T04:00:00Z","v":16056,"vw":27.840179},{"c":27.26,"h":27.37,"l":26.86,"n":203,"o":27.36,"t":"2025-10-17T04:00:00Z","v":28188,"vw":27.04141},{"c":27.6,"h":27.729,"l":27.57,"n":157,"o":27.7,"t":"2025-10-20T04:00:00Z","v":25655,"vw":27.65899},{"c":27.55,"h":27.78,"l":27.41,"n":151,"o":27.61,"t":"2025-10-21T04:00:00Z","v":17512,"vw":27.586837},{"c":26.82,"h":27.39,"l":26.42,"n":222,"o":27.37,"t":"2025-10-22T04:00:00Z","v":29319,"vw":26.822022},{"c":27.48,"h":27.58,"l":27.07,"n":136,"o":27.07,"t":"2025-10-23T04:00:00Z","v":22184,"vw":27.419793},{"c":27.96,"h":28.18,"l":27.93,"n":161,"o":28.08,"t":"2025-10-24T04:00:00Z","v":13795,"vw":28.06037},{"c":28.4644,"h":28.53,"l":28.307,"n":145,"o":28.465,"t":"2025-10-27T04:00:00Z","v":20966,"vw":28.460252},{"c":28.37,"h":28.62,"l":28.37,"n":146,"o":28.6,"t":"2025-10-28T04:00:00Z","v":18415,"vw":28.493211},{"c":28.43,"h":28.67,"l":28.18,"n":133,"o":28.67,"t":"2025-10-29T04:00:00Z","v":15741,"vw":28.476277},{"c":27.91,"h":28.36,"l":27.87,"n":169,"o":28.1,"t":"2025-10-30T04:00:00Z","v":18663,"vw":28.153486},{"c":28.55,"h":28.6,"l":28.14,"n":271,"o":28.14,"t":"2025-10-31T04:00:00Z","v":41004,"vw":28.467543},{"c":28.34,"h":28.68,"l":28.209,"n":195,"o":28.68,"t":"2025-11-03T05:00:00Z","v":25865,"vw":28.361939},{"c":27.26,"h":27.96,"l":27.24,"n":166,"o":27.62,"t":"2025-11-04T05:00:00Z","v":24741,"vw":27.470245},{"c":27.43,"h":27.55,"l":27.18,"n":213,"o":27.32,"t":"2025-11-05T05:00:00Z","v":15145,"vw":27.417776},{"c":26.74,"h":27.465,"l":26.6,"n":244,"o":27.465,"t":"2025-11-06T05:00:00Z","v":35755,"vw":26.817841},{"c":26.78,"h":26.81,"l":25.78,"n":301,"o":26.21,"t":"2025-11-07T05:00:00Z","v":29122,"vw":26.373286},{"c":27.42,"h":27.54,"l":27.15,"n":140,"o":27.15,"t":"2025-11-10T05:00:00Z","v":16838,"vw":27.398411},{"c":27.1,"h":27.1919,"l":26.96,"n":239,"o":27.19,"t":"2025-11-11T05:00:00Z","v":28922,"vw":27.126741},{"c":26.75,"h":27.1,"l":26.69,"n":170,"o":27.1,"t":"2025-11-12T05:00:00Z","v":34053,"vw":26.742095},{"c":25.57,"h":26.54,"l":25.49,"n":168,"o":26.54,"t":"2025-11-13T05:00:00Z","v":15520,"vw":25.700897},{"c":25.55,"h":25.92,"l":24.89,"n":192,"o":25,"t":"2025-11-14T05:00:00Z","v":106804,"vw":25.619447},{"c":25.1089,"h":25.6,"l":24.939,"n":221,"o":25.45,"t":"2025-11-17T05:00:00Z","v":61847,"vw":25.260471},{"c":25,"h":25.2699,"l":24.7,"n":180,"o":24.83,"t":"2025-11-18T05:00:00Z","v":44883,"vw":25.14187},{"c":25.067,"h":25.28,"l":24.8335,"n":187,"o":25.05,"t":"2025-11-19T05:00:00Z","v":31862,"vw":24.997088},{"c":24.07,"h":25.779,"l":24.07,"n":249,"o":25.779,"t":"2025-11-20T05:00:00Z","v":19287,"vw":24.514969},{"c":24.2,"h":24.46,"l":23.58,"n":264,"o":24.18,"t":"2025-11-21T05:00:00Z","v":24232,"vw":24.197292},{"c":25.1,"h":25.1,"l":24.46,"n":151,"o":24.46,"t":"2025-11-24T05:00:00Z","v":20045,"vw":24.998394},{"c":25.34,"h":25.4,"l":24.615,"n":159,"o":24.84,"t":"2025-11-25T05:00:00Z","v":21504,"vw":25.190725},{"c":25.453,"h":25.6099,"l":25.4195,"n":152,"o":25.45,"t":"2025-11-26T05:00:00Z","v":19892,"vw":25.53107},{"c":25.81,"h":25.85,"l":25.59,"n":89,"o":25.61,"t":"2025-11-28T05:00:00Z","v":6890,"vw":25.806346},{"c":25.54,"h":25.76,"l":25.33,"n":653,"o":25.53,"t":"2025-12-01T05:00:00Z","v":165579,"vw":25.615768},{"c":25.6201,"h":26.125,"l":25.6201,"n":157,"o":25.97,"t":"2025-12-02T05:00:00Z","v":184544,"vw":25.820638},{"c":26.05,"h":26.05,"l":25.43,"n":155,"o":25.57,"t":"2025-12-03T05:00:00Z","v":28478,"vw":25.793584},{"c":26.34,"h":26.35,"l":25.92,"n":166,"o":26.05,"t":"2025-12-04T05:00:00Z","v":20096,"vw":26.279903},{"c":26.307,"h":26.5965,"l":26.29,"n":141,"o":26.3,"t":"2025-12-05T05:00:00Z","v":25686,"vw":26.389917},{"c":26.52,"h":26.589,"l":26.27,"n":174,"o":26.589,"t":"2025-12-08T05:00:00Z","v":117073,"vw":26.454074},{"c":26.48,"h":26.569,"l":26.35,"n":128,"o":26.35,"t":"2025-12-09T05:00:00Z","v":25519,"vw":26.52034},{"c":26.41,"h":26.61,"l":26.23,"n":209,"o":26.47,"t":"2025-12-10T05:00:00Z","v":32327,"vw":26.387354},{"c":26.4,"h":26.43,"l":25.83,"n":223,"o":26.11,"t":"2025-12-11T05:00:00Z","v":22377,"vw":26.289478},{"c":25.64,"h":26.28,"l":25.59,"n":154,"o":26.28,"t":"2025-12-12T05:00:00Z","v":26622,"vw":25.770882},{"c":25,"h":25.67,"l":24.96,"n":216,"o":25.67,"t":"2025-12-15T05:00:00Z","v":28620,"vw":25.11876},{"c":25.01,"h":25.1,"l":24.79,"n":325,"o":24.82,"t":"2025-12-16T05:00:00Z","v":55485,"vw":24.947253},{"c":24.323,"h":25.21,"l":24.29,"n":328,"o":25.21,"t":"2025-12-17T05:00:00Z","v":409970,"vw":24.515083},{"c":24.68,"h":24.98,"l":24.6228,"n":426,"o":24.74,"t":"2025-12-18T05:00:00Z","v":80727,"vw":24.794385},{"c":25.377,"h":25.41,"l":25.11,"n":185,"o":25.16,"t":"2025-12-19T05:00:00Z","v":58451,"vw":25.351931},{"c":25.84,"h":25.87,"l":25.64,"n":272,"o":25.64,"t":"2025-12-22T05:00:00Z","v":23655,"vw":25.823965},{"c":25.62,"h":25.69,"l":25.51,"n":181,"o":25.61,"t":"2025-12-23T05:00:00Z","v":19600,"vw":25.592595},{"c":25.6527,"h":25.67,"l":25.54,"n":155,"o":25.67,"t":"2025-12-24T05:00:00Z","v":13579,"vw":25.628894},{"c":25.49,"h":25.569,"l":25.46,"n":250,"o":25.46,"t":"2025-12-26T05:00:00Z","v":22740,"vw":25.535205},{"c":25.36,"h":25.45,"l":25.24,"n":165,"o":25.37,"t":"2025-12-29T05:00:00Z","v":133476,"vw":25.272258},{"c":25.247,"h":25.405,"l":25.23,"n":162,"o":25.38,"t":"2025-12-30T05:00:00Z","v":15931,"vw":25.319457},{"c":25.01,"h":25.2,"l":24.97,"n":126,"o":25.14,"t":"2025-12-31T05:00:00Z","v":18583,"vw":25.091213},{"c":25.263,"h":25.37,"l":25.05,"n":105,"o":25.37,"t":"2026-01-02T05:00:00Z","v":10514,"vw":25.210651},{"c":25.68,"h":25.769,"l":25.52,"n":192,"o":25.52,"t":"2026-01-05T05:00:00Z","v":28997,"vw":25.680756},{"c":26.06,"h":26.07,"l":25.6588,"n":256,"o":25.82,"t":"2026-01-06T05:00:00Z","v":52749,"vw":25.93444},{"c":26.09,"h":26.23,"l":25.9116,"n":202,"o":26.06,"t":"2026-01-07T05:00:00Z","v":23931,"vw":26.154838},{"c":25.84,"h":26.08,"l":25.765,"n":223,"o":26.08,"t":"2026-01-08T05:00:00Z","v":46818,"vw":25.907187},{"c":25.94,"h":26.16,"l":25.9,"n":192,"o":25.94,"t":"2026-01-09T05:00:00Z","v":23372,"vw":26.016254},{"c":26.127,"h":26.1708,"l":25.77,"n":230,"o":25.77,"t":"2026-01-12T05:00:00Z","v":30500,"vw":26.079929},{"c":26.03,"h":26.16,"l":25.8525,"n":192,"o":26.16,"t":"2026-01-13T05:00:00Z","v":20423,"vw":25.970454},{"c":25.783,"h":25.83,"l":25.57,"n":294,"o":25.75,"t":"2026-01-14T05:00:00Z","v":58286,"vw":25.679242},{"c":25.76,"h":26.08,"l":25.75,"n":237,"o":26.06,"t":"2026-01-15T05:00:00Z","v":26587,"vw":25.995101},{"c":25.77,"h":25.99,"l":25.77,"n":242,"o":25.99,"t":"2026-01-16T05:00:00Z","v":20632,"vw":25.921483},{"c":25.06,"h":25.429,"l":24.97,"n":182,"o":25.13,"t":"2026-01-20T05:00:00Z","v":19694,"vw":25.140023},{"c":25.08,"h":25.26,"l":24.6465,"n":224,"o":25.19,"t":"2026-01-21T05:00:00Z","v":80622,"vw":24.835041},{"c":25.31,"h":25.427,"l":25.2475,"n":126,"o":25.34,"t":"2026-01-22T05:00:00Z","v":14379,"vw":25.346885},{"c":25.0653,"h":25.29,"l":25.0259,"n":130,"o":25.29,"t":"2026-01-23T05:00:00Z","v":32782,"vw":25.126961},{"c":25.02,"h":25.2325,"l":24.98,"n":141,"o":25.11,"t":"2026-01-26T05:00:00Z","v":31879,"vw":25.045365},{"c":25.26,"h":25.29,"l":25.18,"n":213,"o":25.21,"t":"2026-01-27T05:00:00Z","v":61023,"vw":25.247183},{"c":25.12,"h":25.365,"l":25.12,"n":103,"o":25.365,"t":"2026-01-28T05:00:00Z","v":28207,"vw":25.25723},{"c":24.86,"h":25.19,"l":24.6,"n":175,"o":25.19,"t":"2026-01-29T05:00:00Z","v":134608,"vw":24.786518},{"c":24.43,"h":24.93,"l":24.32,"n":153,"o":24.69,"t":"2026-01-30T05:00:00Z","v":23437,"vw":24.470343},{"c":24.61,"h":24.72,"l":24.37,"n":197,"o":24.37,"t":"2026-02-02T05:00:00Z","v":25291,"vw":24.638963},{"c":24.08,"h":24.71,"l":23.85,"n":227,"o":24.71,"t":"2026-02-03T05:00:00Z","v":22822,"vw":24.026822},{"c":23.59,"h":23.9205,"l":23.3599,"n":364,"o":23.7,"t":"2026-02-04T05:00:00Z","v":41334,"vw":23.542325},{"c":23.2,"h":23.67,"l":23.158,"n":147,"o":23.37,"t":"2026-02-05T05:00:00Z","v":22840,"vw":23.354652},{"c":23.81,"h":23.81,"l":23.337,"n":147,"o":23.337,"t":"2026-02-06T05:00:00Z","v":28972,"vw":23.707829},{"c":24.06,"h":24.12,"l":23.9382,"n":121,"o":23.9382,"t":"2026-02-09T05:00:00Z","v":21457,"vw":24.075282},{"c":24.037,"h":24.19,"l":24.02,"n":184,"o":24.17,"t":"2026-02-10T05:00:00Z","v":15862,"vw":24.080477},{"c":23.94,"h":24.38,"l":23.76,"n":201,"o":24.38,"t":"2026-02-11T05:00:00Z","v":24035,"vw":23.934808},{"c":23.54,"h":24.25,"l":23.4902,"n":170,"o":24.25,"t":"2026-02-12T05:00:00Z","v":50085,"vw":23.591162},{"c":23.8,"h":23.97,"l":23.41,"n":119,"o":23.44,"t":"2026-02-13T05:00:00Z","v":14856,"vw":23.87696},{"c":23.8151,"h":23.9,"l":23.5,"n":161,"o":23.61,"t":"2026-02-17T05:00:00Z","v":19777,"vw":23.743321},{"c":24.18,"h":24.29,"l":23.955,"n":128,"o":23.97,"t":"2026-02-18T05:00:00Z","v":21850,"vw":24.18606},{"c":24.33,"h":24.335,"l":24.1,"n":121,"o":24.1,"t":"2026-02-19T05:00:00Z","v":11767,"vw":24.19417},{"c":24.27,"h":24.5107,"l":24.2,"n":115,"o":24.23,"t":"2026-02-20T05:00:00Z","v":13758,"vw":24.292359},{"c":23.63,"h":24.09,"l":23.59,"n":129,"o":24.09,"t":"2026-02-23T05:00:00Z","v":14641,"vw":23.669033},{"c":24.102,"h":24.13,"l":23.95,"n":146,"o":23.95,"t":"2026-02-24T05:00:00Z","v":24344,"vw":24.069509},{"c":24.68,"h":24.71,"l":24.33,"n":111,"o":24.33,"t":"2026-02-25T05:00:00Z","v":16605,"vw":24.624456},{"c":24.98,"h":24.98,"l":24.59,"n":178,"o":24.8,"t":"2026-02-26T05:00:00Z","v":23977,"vw":24.762136},{"c":24.7763,"h":24.7763,"l":24.47,"n":162,"o":24.52,"t":"2026-02-27T05:00:00Z","v":17977,"vw":24.553438},{"c":25.06,"h":25.08,"l":24.5,"n":152,"o":24.5,"t":"2026-03-02T05:00:00Z","v":21502,"vw":25.02316},{"c":24.58,"h":24.7215,"l":23.8901,"n":142,"o":24.4,"t":"2026-03-03T05:00:00Z","v":18758,"vw":24.581342},{"c":24.86,"h":24.8805,"l":24.505,"n":114,"o":24.72,"t":"2026-03-04T05:00:00Z","v":17581,"vw":24.828619},{"c":24.64,"h":24.69,"l":24.38,"n":169,"o":24.68,"t":"2026-03-05T05:00:00Z","v":18905,"vw":24.518819},{"c":24.15,"h":24.49,"l":24.1401,"n":154,"o":24.3,"t":"2026-03-06T05:00:00Z","v":22429,"vw":24.319889},{"c":24.55,"h":24.57,"l":23.8,"n":141,"o":23.87,"t":"2026-03-09T04:00:00Z","v":19891,"vw":24.216955},{"c":24.337,"h":24.7,"l":24.325,"n":208,"o":24.4975,"t":"2026-03-10T04:00:00Z","v":20740,"vw":24.517935},{"c":24.15,"h":24.36,"l":24.02,"n":126,"o":24.27,"t":"2026-03-11T04:00:00Z","v":17345,"vw":24.136661},{"c":23.6362,"h":24.02,"l":23.6362,"n":86,"o":23.87,"t":"2026-03-12T04:00:00Z","v":13003,"vw":23.793988},{"c":23.57,"h":23.93,"l":23.52,"n":217,"o":23.93,"t":"2026-03-13T04:00:00Z","v":15924,"vw":23.605023},{"c":23.88,"h":24.1,"l":23.88,"n":163,"o":23.94,"t":"2026-03-16T04:00:00Z","v":17323,"vw":23.944883},{"c":24.26,"h":24.3,"l":24.02,"n":99,"o":24.02,"t":"2026-03-17T04:00:00Z","v":10042,"vw":24.181034},{"c":24.23,"h":24.48,"l":24.22,"n":75,"o":24.22,"t":"2026-03-18T04:00:00Z","v":9499,"vw":24.388398},{"c":24.3295,"h":24.46,"l":23.81,"n":133,"o":23.81,"t":"2026-03-19T04:00:00Z","v":14811,"vw":24.159788},{"c":23.6134,"h":24.23,"l":23.5501,"n":116,"o":24.23,"t":"2026-03-20T04:00:00Z","v":10214,"vw":23.8043},{"c":24.02,"h":24.4,"l":24.01,"n":353,"o":24.07,"t":"2026-03-23T04:00:00Z","v":43943,"vw":24.106842},{"c":23.97,"h":24.05,"l":23.69,"n":160,"o":23.83,"t":"2026-03-24T04:00:00Z","v":17526,"vw":23.929711},{"c":24.03,"h":24.24,"l":23.94,"n":130,"o":24.24,"t":"2026-03-25T04:00:00Z","v":8414,"vw":24.043184},{"c":23.3,"h":23.914,"l":23.3,"n":173,"o":23.69,"t":"2026-03-26T04:00:00Z","v":14203,"vw":23.506022},{"c":22.88,"h":23.16,"l":22.85,"n":205,"o":23.16,"t":"2026-03-27T04:00:00Z","v":14658,"vw":22.971348},{"c":22.44,"h":23.15,"l":22.26,"n":174,"o":23.15,"t":"2026-03-30T04:00:00Z","v":48649,"vw":22.55696},{"c":23.19,"h":23.24,"l":22.705,"n":191,"o":22.815,"t":"2026-03-31T04:00:00Z","v":23804,"vw":23.013587},{"c":23.62,"h":23.81,"l":23.51,"n":147,"o":23.51,"t":"2026-04-01T04:00:00Z","v":12210,"vw":23.650535},{"c":23.86,"h":23.95,"l":22.98,"n":134,"o":22.98,"t":"2026-04-02T04:00:00Z","v":14498,"vw":23.757885},{"c":23.947,"h":23.99,"l":23.84,"n":206,"o":23.97,"t":"2026-04-06T04:00:00Z","v":20428,"vw":23.926555},{"c":24.05,"h":24.05,"l":23.71,"n":310,"o":23.75,"t":"2026-04-07T04:00:00Z","v":31218,"vw":23.843778},{"c":24.773,"h":25.18,"l":24.74,"n":178,"o":25.03,"t":"2026-04-08T04:00:00Z","v":20403,"vw":24.898068},{"c":24.44,"h":24.67,"l":24.32,"n":504,"o":24.669,"t":"2026-04-09T04:00:00Z","v":63132,"vw":24.415171},{"c":24.1582,"h":24.34,"l":24.14,"n":153,"o":24.34,"t":"2026-04-10T04:00:00Z","v":17609,"vw":24.200375},{"c":24.7866,"h":24.7866,"l":24.16,"n":170,"o":24.16,"t":"2026-04-13T04:00:00Z","v":19955,"vw":24.676163},{"c":25.019,"h":25.07,"l":24.93,"n":247,"o":25.02,"t":"2026-04-14T04:00:00Z","v":20689,"vw":24.998461},{"c":25.3,"h":25.3,"l":25.03,"n":204,"o":25.09,"t":"2026-04-15T04:00:00Z","v":19509,"vw":25.174487},{"c":25.45,"h":25.56,"l":25.3399,"n":199,"o":25.505,"t":"2026-04-16T04:00:00Z","v":16259,"vw":25.430291},{"c":25.8962,"h":25.99,"l":25.79,"n":172,"o":25.84,"t":"2026-04-17T04:00:00Z","v":14256,"vw":25.907741},{"c":26.11,"h":26.11,"l":25.83,"n":390,"o":25.94,"t":"2026-04-20T04:00:00Z","v":39884,"vw":25.98838},{"c":25.99,"h":26.48,"l":25.97,"n":191,"o":26.18,"t":"2026-04-21T04:00:00Z","v":21576,"vw":26.133415},{"c":26.35,"h":26.48,"l":26.155,"n":127,"o":26.46,"t":"2026-04-22T04:00:00Z","v":11338,"vw":26.239549},{"c":26.0452,"h":26.28,"l":25.68,"n":176,"o":26.17,"t":"2026-04-23T04:00:00Z","v":11493,"vw":26.024526},{"c":26.39,"h":26.49,"l":26.1,"n":154,"o":26.34,"t":"2026-04-24T04:00:00Z","v":11218,"vw":26.376632},{"c":26.33,"h":26.33,"l":26.21,"n":121,"o":26.26,"t":"2026-04-27T04:00:00Z","v":42958,"vw":26.255099},{"c":25.622,"h":25.8,"l":25.48,"n":99,"o":25.8,"t":"2026-04-28T04:00:00Z","v":14361,"vw":25.543367},{"c":25.6462,"h":25.7,"l":25.535,"n":90,"o":25.66,"t":"2026-04-29T04:00:00Z","v":8253,"vw":25.609267},{"c":26.41,"h":26.43,"l":25.91,"n":161,"o":26.02,"t":"2026-04-30T04:00:00Z","v":19386,"vw":26.295333},{"c":26.712,"h":26.79,"l":26.56,"n":195,"o":26.64,"t":"2026-05-01T04:00:00Z","v":24201,"vw":26.712971},{"c":26.7899,"h":26.8965,"l":26.66,"n":115,"o":26.81,"t":"2026-05-04T04:00:00Z","v":20043,"vw":26.822208},{"c":27.12,"h":27.23,"l":26.99,"n":233,"o":27.04,"t":"2026-05-05T04:00:00Z","v":12242,"vw":27.171546},{"c":27.7739,"h":27.7739,"l":27.28,"n":122,"o":27.64,"t":"2026-05-06T04:00:00Z","v":16926,"vw":27.594361},{"c":27.6206,"h":28.27,"l":27.5001,"n":209,"o":28.04,"t":"2026-05-07T04:00:00Z","v":24837,"vw":27.816176},{"c":27.9233,"h":27.94,"l":27.73,"n":169,"o":27.83,"t":"2026-05-08T04:00:00Z","v":22422,"vw":27.854071},{"c":28.543,"h":28.62,"l":28.28,"n":271,"o":28.28,"t":"2026-05-11T04:00:00Z","v":40582,"vw":28.527506},{"c":28.22,"h":28.27,"l":27.63,"n":187,"o":28.26,"t":"2026-05-12T04:00:00Z","v":25621,"vw":28.021243},{"c":28.3618,"h":28.452,"l":28.0318,"n":112,"o":28.04,"t":"2026-05-13T04:00:00Z","v":13614,"vw":28.289223},{"c":28.39,"h":28.48,"l":28.2,"n":182,"o":28.2,"t":"2026-05-14T04:00:00Z","v":10704,"vw":28.395934},{"c":27.71,"h":27.94,"l":27.53,"n":127,"o":27.77,"t":"2026-05-15T04:00:00Z","v":10525,"vw":27.80546},{"c":27.36,"h":27.86,"l":27.13,"n":99,"o":27.86,"t":"2026-05-18T04:00:00Z","v":10703,"vw":27.330456},{"c":27.19,"h":27.4315,"l":26.85,"n":137,"o":27.2,"t":"2026-05-19T04:00:00Z","v":19389,"vw":27.15063},{"c":27.895,"h":27.895,"l":27.48,"n":140,"o":27.48,"t":"2026-05-20T04:00:00Z","v":13178,"vw":27.753189},{"c":28.22,"h":28.2997,"l":27.82,"n":138,"o":27.82,"t":"2026-05-21T04:00:00Z","v":13810,"vw":28.157513},{"c":28.6089,"h":28.71,"l":28.46,"n":104,"o":28.48,"t":"2026-05-22T04:00:00Z","v":8468,"vw":28.652178},{"c":29.66,"h":29.72,"l":29.26,"n":166,"o":29.26,"t":"2026-05-26T04:00:00Z","v":17163,"vw":29.597443},{"c":29.2,"h":29.28,"l":29.08,"n":113,"o":29.13,"t":"2026-05-27T04:00:00Z","v":9765,"vw":29.207777},{"c":29.5265,"h":29.729,"l":29.17,"n":94,"o":29.17,"t":"2026-05-28T04:00:00Z","v":7100,"vw":29.607399},{"c":29.83,"h":29.83,"l":29.56,"n":122,"o":29.64,"t":"2026-05-29T04:00:00Z","v":9798,"vw":29.619032},{"c":30.3854,"h":30.44,"l":29.7575,"n":128,"o":29.8399,"t":"2026-06-01T04:00:00Z","v":20515,"vw":30.277165},{"c":31.1,"h":31.105,"l":30.625,"n":148,"o":30.625,"t":"2026-06-02T04:00:00Z","v":15368,"vw":30.90275},{"c":30.78,"h":31.0701,"l":30.59,"n":146,"o":31.04,"t":"2026-06-03T04:00:00Z","v":16716,"vw":30.802516},{"c":30.52,"h":30.71,"l":30.13,"n":137,"o":30.13,"t":"2026-06-04T04:00:00Z","v":22697,"vw":30.580863},{"c":28.66,"h":29.84,"l":28.58,"n":188,"o":29.82,"t":"2026-06-05T04:00:00Z","v":26531,"vw":29.007705},{"c":28.8952,"h":29.29,"l":28.86,"n":139,"o":29.29,"t":"2026-06-08T04:00:00Z","v":24594,"vw":29.060906},{"c":28.5429,"h":29.265,"l":27.42,"n":90,"o":29.14,"t":"2026-06-09T04:00:00Z","v":10952,"vw":28.163933},{"c":27.87,"h":28.735,"l":27.81,"n":96,"o":28.31,"t":"2026-06-10T04:00:00Z","v":7640,"vw":28.04505},{"c":29.1,"h":29.12,"l":28.16,"n":117,"o":28.18,"t":"2026-06-11T04:00:00Z","v":14940,"vw":28.595767},{"c":29.44,"h":29.59,"l":29.04,"n":95,"o":29.04,"t":"2026-06-12T04:00:00Z","v":14342,"vw":29.486212},{"c":30.2852,"h":30.38,"l":30.16,"n":99,"o":30.16,"t":"2026-06-15T04:00:00Z","v":11242,"vw":30.297303},{"c":29.81,"h":30.53,"l":29.79,"n":114,"o":30.3501,"t":"2026-06-16T04:00:00Z","v":14002,"vw":30.077293},{"c":29.85,"h":30.44,"l":29.81,"n":146,"o":30.2,"t":"2026-06-17T04:00:00Z","v":13630,"vw":30.262875},{"c":30.3766,"h":30.53,"l":30.23,"n":93,"o":30.53,"t":"2026-06-18T04:00:00Z","v":10441,"vw":30.300557},{"c":30.83,"h":30.83,"l":30.43,"n":160,"o":30.789,"t":"2026-06-22T04:00:00Z","v":15377,"vw":30.628718},{"c":29.7444,"h":29.995,"l":29.51,"n":131,"o":29.51,"t":"2026-06-23T04:00:00Z","v":13365,"vw":29.77698},{"c":29.63,"h":29.94,"l":29.33,"n":119,"o":29.75,"t":"2026-06-24T04:00:00Z","v":10483,"vw":29.641991},{"c":30.49,"h":30.6,"l":29.95,"n":105,"o":30.57,"t":"2026-06-25T04:00:00Z","v":13216,"vw":30.42448},{"c":29.97,"h":30.15,"l":29.82,"n":110,"o":29.87,"t":"2026-06-26T04:00:00Z","v":21583,"vw":30.005572},{"c":30.69,"h":30.71,"l":29.96,"n":106,"o":30.31,"t":"2026-06-29T04:00:00Z","v":13350,"vw":30.50251},{"c":31.4303,"h":31.46,"l":30.88,"n":110,"o":30.88,"t":"2026-06-30T04:00:00Z","v":14579,"vw":31.30501},{"c":30.61,"h":31.19,"l":30.57,"n":161,"o":31.06,"t":"2026-07-01T04:00:00Z","v":14625,"vw":30.835391},{"c":29.53,"h":30.94,"l":29.2452,"n":158,"o":30.65,"t":"2026-07-02T04:00:00Z","v":21703,"vw":29.489816},{"c":30.11,"h":30.45,"l":29.79,"n":141,"o":29.79,"t":"2026-07-06T04:00:00Z","v":16333,"vw":30.216361},{"c":29.18,"h":29.58,"l":28.9961,"n":188,"o":29.47,"t":"2026-07-07T04:00:00Z","v":19198,"vw":29.230237},{"c":29.07,"h":29.07,"l":28.47,"n":145,"o":28.76,"t":"2026-07-08T04:00:00Z","v":10939,"vw":28.802207},{"c":29.84,"h":30,"l":29.52,"n":232,"o":29.52,"t":"2026-07-09T04:00:00Z","v":15133,"vw":29.889779},{"c":29.62,"h":29.65,"l":29.4999,"n":167,"o":29.63,"t":"2026-07-10T04:00:00Z","v":14290,"vw":29.598243},{"c":29.03,"h":29.38,"l":28.975,"n":105,"o":29.07,"t":"2026-07-13T04:00:00Z","v":10070,"vw":29.142976},{"c":29.71,"h":29.84,"l":29.568,"n":115,"o":29.6,"t":"2026-07-14T04:00:00Z","v":15904,"vw":29.665112},{"c":29.17,"h":29.26,"l":28.69,"n":162,"o":29.26,"t":"2026-07-15T04:00:00Z","v":14424,"vw":29.074203},{"c":28.35,"h":28.7454,"l":28.24,"n":279,"o":28.72,"t":"2026-07-16T04:00:00Z","v":22923,"vw":28.326517},{"c":28.32,"h":28.75,"l":28.13,"n":120,"o":28.375,"t":"2026-07-17T04:00:00Z","v":17393,"vw":28.428902},{"c":28.31,"h":28.6299,"l":28.27,"n":100,"o":28.61,"t":"2026-07-20T04:00:00Z","v":9044,"vw":28.50707},{"c":28.96,"h":29,"l":28.62,"n":210,"o":28.83,"t":"2026-07-21T04:00:00Z","v":140361,"vw":28.929691},{"c":28.68,"h":28.9,"l":28.68,"n":150,"o":28.81,"t":"2026-07-22T04:00:00Z","v":17989,"vw":28.819719},{"c":28.68,"h":28.9,"l":28.53,"n":182,"o":28.53,"t":"2026-07-23T04:00:00Z","v":17711,"vw":28.666824},{"c":28.0811,"h":28.38,"l":28.05,"n":219,"o":28.24,"t":"2026-07-24T04:00:00Z","v":24881,"vw":28.189716},{"c":27.99,"h":28.49,"l":27.56,"n":144,"o":28.49,"t":"2026-07-27T04:00:00Z","v":12337,"vw":27.814647},{"c":27.33,"h":27.51,"l":26.7101,"n":198,"o":27.51,"t":"2026-07-28T04:00:00Z","v":261437,"vw":27.355019},{"c":26.51,"h":27.42,"l":26.439,"n":153,"o":27.42,"t":"2026-07-29T04:00:00Z","v":19638,"vw":26.872193},{"c":27.5978,"h":27.5978,"l":27.23,"n":208,"o":27.32,"t":"2026-07-30T04:00:00Z","v":23155,"vw":27.417545},{"c":27.7,"h":28.15,"l":27.535,"n":137,"o":28.15,"t":"2026-07-31T04:00:00Z","v":11524,"vw":27.802795},{"c":28.335,"h":28.4,"l":27.61,"n":131,"o":27.61,"t":"2026-08-03T04:00:00Z","v":13390,"vw":28.247959},{"c":29.49,"h":29.6,"l":29.015,"n":141,"o":29.015,"t":"2026-08-04T04:00:00Z","v":17832,"vw":29.487411},{"c":29.17,"h":29.77,"l":29.17,"n":231,"o":29.55,"t":"2026-08-05T04:00:00Z","v":16789,"vw":29.536797},{"c":28.96,"h":29.34,"l":28.74,"n":234,"o":28.76,"t":"2026-08-06T04:00:00Z","v":33196,"vw":29.186346},{"c":29.62,"h":29.73,"l":29.33,"n":280,"o":29.73,"t":"2026-08-07T04:00:00Z","v":24554,"vw":29.555823},{"c":29.573,"h":29.7699,"l":29.573,"n":144,"o":29.7,"t":"2026-08-10T04:00:00Z","v":104054,"vw":29.740223},{"c":29.7171,"h":29.8699,"l":29.63,"n":197,"o":29.63,"t":"2026-08-11T04:00:00Z","v":17411,"vw":29.686446},{"c":30.1231,"h":30.28,"l":30.115,"n":207,"o":30.22,"t":"2026-08-12T04:00:00Z","v":21823,"vw":30.200505},{"c":30.41,"h":30.51,"l":30.33,"n":155,"o":30.43,"t":"2026-08-13T04:00:00Z","v":12858,"vw":30.437837},{"c":30.45,"h":30.585,"l":30.31,"n":189,"o":30.49,"t":"2026-08-14T04:00:00Z","v":29359,"vw":30.391321},{"c":30.58,"h":30.699,"l":30.54,"n":134,"o":30.54,"t":"2026-08-17T04:00:00Z","v":21176,"vw":30.636286},{"c":29.46,"h":29.86,"l":29.445,"n":183,"o":29.86,"t":"2026-08-18T04:00:00Z","v":21109,"vw":29.548175},{"c":29.01,"h":29.88,"l":28.92,"n":161,"o":29.88,"t":"2026-08-19T04:00:00Z","v":16059,"vw":29.114598},{"c":28.73,"h":28.89,"l":28.6701,"n":145,"o":28.87,"t":"2026-08-20T04:00:00Z","v":13126,"vw":28.729966},{"c":29.05,"h":29.07,"l":28.819,"n":137,"o":28.8645,"t":"2026-08-21T04:00:00Z","v":8584,"vw":28.999262},{"c":28.32,"h":28.69,"l":28.2362,"n":136,"o":28.69,"t":"2026-08-24T04:00:00Z","v":11502,"vw":28.366844},{"c":28.59,"h":28.635,"l":28.44,"n":136,"o":28.605,"t":"2026-08-25T04:00:00Z","v":8662,"vw":28.528966},{"c":28.9,"h":28.95,"l":28.37,"n":134,"o":28.37,"t":"2026-08-26T04:00:00Z","v":18053,"vw":28.89426},{"c":29.57,"h":29.57,"l":29.33,"n":184,"o":29.44,"t":"2026-08-27T04:00:00Z","v":30981,"vw":29.416286},{"c":28.58,"h":29.045,"l":28.58,"n":133,"o":28.97,"t":"2026-08-28T04:00:00Z","v":13449,"vw":28.660219},{"c":28.6,"h":28.6,"l":28.35,"n":194,"o":28.54,"t":"2026-08-31T04:00:00Z","v":14857,"vw":28.461094},{"c":27.78,"h":27.93,"l":27.75,"n":142,"o":27.92,"t":"2026-09-01T04:00:00Z","v":13544,"vw":27.811575},{"c":27.81,"h":27.81,"l":27.51,"n":145,"o":27.765,"t":"2026-09-02T04:00:00Z","v":20160,"vw":27.610721},{"c":27.96,"h":28.03,"l":27.64,"n":142,"o":28.03,"t":"2026-09-03T04:00:00Z","v":11117,"vw":27.899438},{"c":28.25,"h":28.25,"l":28.1,"n":149,"o":28.11,"t":"2026-09-04T04:00:00Z","v":140558,"vw":28.143765},{"c":28.6,"h":28.795,"l":28.36,"n":117,"o":28.3727,"t":"2026-09-08T04:00:00Z","v":8319,"vw":28.66427},{"c":28.45,"h":28.65,"l":28.41,"n":175,"o":28.65,"t":"2026-09-09T04:00:00Z","v":17511,"vw":28.49313},{"c":27.75,"h":28.1851,"l":27.75,"n":153,"o":27.955,"t":"2026-09-10T04:00:00Z","v":17746,"vw":27.894477},{"c":28.03,"h":28.13,"l":28,"n":99,"o":28.13,"t":"2026-09-11T04:00:00Z","v":10964,"vw":28.057314},{"c":27.71,"h":27.8699,"l":27.35,"n":188,"o":27.35,"t":"2026-09-14T04:00:00Z","v":13197,"vw":27.761129},{"c":27.69,"h":27.74,"l":27.502,"n":115,"o":27.74,"t":"2026-09-15T04:00:00Z","v":156454,"vw":27.639908},{"c":27.8,"h":28.09,"l":27.501,"n":116,"o":27.83,"t":"2026-09-16T04:00:00Z","v":17044,"vw":27.873961},{"c":28.49,"h":28.63,"l":28.46,"n":259,"o":28.48,"t":"2026-09-17T04:00:00Z","v":26018,"vw":28.502},{"c":28.61,"h":28.61,"l":28.2797,"n":114,"o":28.2797,"t":"2026-09-18T04:00:00Z","v":12632,"vw":28.363812},{"c":29.22,"h":29.27,"l":28.99,"n":131,"o":28.99,"t":"2026-09-21T04:00:00Z","v":9012,"vw":29.168637},{"c":29.7,"h":29.7148,"l":29.3,"n":211,"o":29.39,"t":"2026-09-22T04:00:00Z","v":18316,"vw":29.646615},{"c":29.6,"h":29.6448,"l":29.3503,"n":194,"o":29.497,"t":"2026-09-23T04:00:00Z","v":18582,"vw":29.586324},{"c":29.7,"h":29.7,"l":29.36,"n":196,"o":29.385,"t":"2026-09-24T04:00:00Z","v":14236,"vw":29.592496},{"c":29.69,"h":29.84,"l":29.6201,"n":125,"o":29.6201,"t":"2026-09-25T04:00:00Z","v":13705,"vw":29.746781},{"c":29.54,"h":29.61,"l":29.31,"n":165,"o":29.31,"t":"2026-09-28T04:00:00Z","v":15459,"vw":29.516699},{"c":29.71,"h":29.72,"l":29.49,"n":193,"o":29.63,"t":"2026-09-29T04:00:00Z","v":13239,"vw":29.590979},{"c":29.8123,"h":29.9099,"l":29.76,"n":263,"o":29.88,"t":"2026-09-30T04:00:00Z","v":27656,"vw":29.852705},{"c":30.1,"h":30.18,"l":29.805,"n":177,"o":30,"t":"2026-10-01T04:00:00Z","v":21866,"vw":30.082114},{"c":30.48,"h":30.55,"l":30.41,"n":216,"o":30.55,"t":"2026-10-02T04:00:00Z","v":13623,"vw":30.479044},{"c":30.87,"h":30.91,"l":30.55,"n":178,"o":30.55,"t":"2026-10-05T04:00:00Z","v":17079,"vw":30.832481},{"c":31.01,"h":31.18,"l":30.95,"n":179,"o":31.18,"t":"2026-10-06T04:00:00Z","v":22022,"vw":31.030977},{"c":30.36,"h":30.44,"l":30.2413,"n":158,"o":30.34,"t":"2026-10-07T04:00:00Z","v":20129,"vw":30.377818},{"c":29.86,"h":30.2222,"l":29.68,"n":131,"o":30.11,"t":"2026-10-08T04:00:00Z","v":14142,"vw":29.804183},{"c":30.41,"h":30.41,"l":30.1,"n":134,"o":30.22,"t":"2026-10-09T04:00:00Z","v":13964,"vw":30.33804},{"c":29.6575,"h":29.95,"l":29.57,"n":129,"o":29.94,"t":"2026-10-12T04:00:00Z","v":8567,"vw":29.712716},{"c":29.5348,"h":29.54,"l":29.18,"n":132,"o":29.24,"t":"2026-10-13T04:00:00Z","v":15485,"vw":29.353062},{"c":28.44,"h":29.1001,"l":28.35,"n":150,"o":28.96,"t":"2026-10-14T04:00:00Z","v":16957,"vw":28.485164},{"c":28.38,"h":28.38,"l":27.6,"n":126,"o":27.82,"t":"2026-10-15T04:00:00Z","v":18980,"vw":28.039106},{"c":27.29,"h":28.43,"l":27.22,"n":207,"o":28.43,"t":"2026-10-16T04:00:00Z","v":30259,"vw":27.667217},{"c":27.63,"h":27.87,"l":27.62,"n":219,"o":27.76,"t":"2026-10-19T04:00:00Z","v":88794,"vw":27.78718},{"c":27.66,"h":27.79,"l":27.25,"n":128,"o":27.35,"t":"2026-10-20T04:00:00Z","v":15979,"vw":27.66922},{"c":28.28,"h":28.38,"l":27.98,"n":164,"o":27.98,"t":"2026-10-21T04:00:00Z","v":20645,"vw":28.283208},{"c":27,"h":27.36,"l":26.91,"n":196,"o":27.36,"t":"2026-10-22T04:00:00Z","v":15978,"vw":27.06121}],"volatilityBars":[{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-09-21T13:45:00Z","v":100,"vw":28.99},{"c":29.0401,"h":29.0401,"l":29.0401,"n":1,"o":29.0401,"t":"2026-09-21T14:15:00Z","v":185,"vw":29.0401},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-09-21T14:30:00Z","v":101,"vw":29.12},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-09-21T15:00:00Z","v":1510,"vw":29.15},{"c":29.145,"h":29.145,"l":29.14,"n":2,"o":29.14,"t":"2026-09-21T15:15:00Z","v":222,"vw":29.142748},{"c":29.1601,"h":29.1601,"l":29.1601,"n":3,"o":29.1601,"t":"2026-09-21T16:00:00Z","v":300,"vw":29.1601},{"c":29.131,"h":29.131,"l":29.131,"n":1,"o":29.131,"t":"2026-09-21T16:45:00Z","v":158,"vw":29.131},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-09-21T17:00:00Z","v":100,"vw":29.14},{"c":29.13,"h":29.135,"l":29.13,"n":6,"o":29.135,"t":"2026-09-21T17:15:00Z","v":1470,"vw":29.130392},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-09-21T17:45:00Z","v":120,"vw":29.15},{"c":29.185,"h":29.2,"l":29.185,"n":6,"o":29.2,"t":"2026-09-21T18:15:00Z","v":548,"vw":29.191479},{"c":29.21,"h":29.23,"l":29.21,"n":7,"o":29.23,"t":"2026-09-21T19:00:00Z","v":580,"vw":29.216},{"c":29.2018,"h":29.2018,"l":29.2018,"n":1,"o":29.2018,"t":"2026-09-21T19:15:00Z","v":650,"vw":29.2018},{"c":29.27,"h":29.27,"l":29.2,"n":3,"o":29.2,"t":"2026-09-21T19:30:00Z","v":695,"vw":29.259297},{"c":29.22,"h":29.26,"l":29.22,"n":10,"o":29.26,"t":"2026-09-21T19:45:00Z","v":695,"vw":29.228},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-09-22T13:45:00Z","v":500,"vw":29.39},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-09-22T14:15:00Z","v":167,"vw":29.45},{"c":29.41,"h":29.41,"l":29.4,"n":6,"o":29.4,"t":"2026-09-22T14:30:00Z","v":286,"vw":29.405},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-09-22T14:45:00Z","v":100,"vw":29.3},{"c":29.39,"h":29.39,"l":29.39,"n":3,"o":29.39,"t":"2026-09-22T16:15:00Z","v":340,"vw":29.39},{"c":29.452,"h":29.452,"l":29.452,"n":1,"o":29.452,"t":"2026-09-22T16:30:00Z","v":159,"vw":29.452},{"c":29.4899,"h":29.4899,"l":29.4899,"n":2,"o":29.4899,"t":"2026-09-22T16:45:00Z","v":139,"vw":29.4899},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-09-22T17:15:00Z","v":580,"vw":29.48},{"c":29.53,"h":29.55,"l":29.53,"n":6,"o":29.55,"t":"2026-09-22T17:30:00Z","v":403,"vw":29.54},{"c":29.56,"h":29.58,"l":29.55,"n":5,"o":29.55,"t":"2026-09-22T17:45:00Z","v":527,"vw":29.5625},{"c":29.68,"h":29.69,"l":29.66,"n":39,"o":29.68,"t":"2026-09-22T18:15:00Z","v":6179,"vw":29.673634},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-09-22T18:45:00Z","v":100,"vw":29.65},{"c":29.6601,"h":29.69,"l":29.66,"n":16,"o":29.68,"t":"2026-09-22T19:00:00Z","v":1311,"vw":29.680962},{"c":29.69,"h":29.69,"l":29.69,"n":8,"o":29.69,"t":"2026-09-22T19:15:00Z","v":162,"vw":29.69},{"c":29.7148,"h":29.7148,"l":29.695,"n":8,"o":29.695,"t":"2026-09-22T19:30:00Z","v":2905,"vw":29.700345},{"c":29.71,"h":29.71,"l":29.6886,"n":6,"o":29.7,"t":"2026-09-22T19:45:00Z","v":3192,"vw":29.700576},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-09-22T20:00:00Z","v":107,"vw":29.7},{"c":29.497,"h":29.497,"l":29.497,"n":1,"o":29.497,"t":"2026-09-23T13:45:00Z","v":255,"vw":29.497},{"c":29.385,"h":29.385,"l":29.385,"n":2,"o":29.385,"t":"2026-09-23T14:00:00Z","v":331,"vw":29.385},{"c":29.4299,"h":29.43,"l":29.4299,"n":12,"o":29.43,"t":"2026-09-23T14:15:00Z","v":927,"vw":29.42995},{"c":29.3503,"h":29.3503,"l":29.3503,"n":2,"o":29.3503,"t":"2026-09-23T14:30:00Z","v":341,"vw":29.3503},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-09-23T16:00:00Z","v":238,"vw":29.64},{"c":29.63,"h":29.63,"l":29.62,"n":6,"o":29.62,"t":"2026-09-23T16:15:00Z","v":433,"vw":29.625146},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-09-23T17:15:00Z","v":1804,"vw":29.54},{"c":29.49,"h":29.49,"l":29.49,"n":3,"o":29.49,"t":"2026-09-23T17:30:00Z","v":159,"vw":29.49},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-09-23T18:15:00Z","v":2712,"vw":29.6},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-09-23T18:30:00Z","v":421,"vw":29.57},{"c":29.6199,"h":29.64,"l":29.6,"n":12,"o":29.61,"t":"2026-09-23T19:00:00Z","v":3433,"vw":29.625954},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-09-23T19:15:00Z","v":100,"vw":29.62},{"c":29.64,"h":29.64,"l":29.635,"n":4,"o":29.635,"t":"2026-09-23T19:30:00Z","v":674,"vw":29.636648},{"c":29.6,"h":29.6448,"l":29.6,"n":25,"o":29.62,"t":"2026-09-23T19:45:00Z","v":4904,"vw":29.623046},{"c":29.385,"h":29.385,"l":29.385,"n":1,"o":29.385,"t":"2026-09-24T14:00:00Z","v":248,"vw":29.385},{"c":29.4476,"h":29.4476,"l":29.4476,"n":2,"o":29.4476,"t":"2026-09-24T14:15:00Z","v":103,"vw":29.4476},{"c":29.5093,"h":29.5093,"l":29.47,"n":3,"o":29.47,"t":"2026-09-24T14:30:00Z","v":688,"vw":29.490812},{"c":29.38,"h":29.41,"l":29.38,"n":18,"o":29.41,"t":"2026-09-24T15:00:00Z","v":1546,"vw":29.407842},{"c":29.41,"h":29.41,"l":29.41,"n":2,"o":29.41,"t":"2026-09-24T15:15:00Z","v":104,"vw":29.41},{"c":29.56,"h":29.572,"l":29.36,"n":5,"o":29.36,"t":"2026-09-24T16:15:00Z","v":855,"vw":29.446326},{"c":29.66,"h":29.66,"l":29.65,"n":8,"o":29.65,"t":"2026-09-24T16:45:00Z","v":1186,"vw":29.652295},{"c":29.62,"h":29.66,"l":29.62,"n":39,"o":29.652,"t":"2026-09-24T17:15:00Z","v":3933,"vw":29.653575},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-09-24T17:30:00Z","v":156,"vw":29.62},{"c":29.55,"h":29.55,"l":29.55,"n":4,"o":29.55,"t":"2026-09-24T17:45:00Z","v":160,"vw":29.55},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-09-24T18:00:00Z","v":194,"vw":29.53},{"c":29.66,"h":29.66,"l":29.655,"n":2,"o":29.655,"t":"2026-09-24T19:00:00Z","v":1181,"vw":29.658243},{"c":29.68,"h":29.69,"l":29.65,"n":11,"o":29.65,"t":"2026-09-24T19:15:00Z","v":1599,"vw":29.680556},{"c":29.64,"h":29.64,"l":29.64,"n":8,"o":29.64,"t":"2026-09-24T19:45:00Z","v":601,"vw":29.64},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-09-24T20:00:00Z","v":386,"vw":29.7},{"c":29.6201,"h":29.6201,"l":29.6201,"n":1,"o":29.6201,"t":"2026-09-25T14:30:00Z","v":136,"vw":29.6201},{"c":29.71,"h":29.71,"l":29.71,"n":2,"o":29.71,"t":"2026-09-25T15:00:00Z","v":349,"vw":29.71},{"c":29.84,"h":29.84,"l":29.83,"n":2,"o":29.83,"t":"2026-09-25T16:15:00Z","v":1372,"vw":29.83836},{"c":29.82,"h":29.82,"l":29.82,"n":4,"o":29.82,"t":"2026-09-25T16:30:00Z","v":617,"vw":29.82},{"c":29.76,"h":29.8,"l":29.76,"n":6,"o":29.8,"t":"2026-09-25T16:45:00Z","v":1548,"vw":29.778667},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-25T17:00:00Z","v":200,"vw":29.75},{"c":29.8,"h":29.8099,"l":29.78,"n":9,"o":29.79,"t":"2026-09-25T17:15:00Z","v":2500,"vw":29.792802},{"c":29.74,"h":29.74,"l":29.72,"n":8,"o":29.72,"t":"2026-09-25T19:00:00Z","v":1567,"vw":29.724976},{"c":29.65,"h":29.67,"l":29.65,"n":6,"o":29.66,"t":"2026-09-25T19:15:00Z","v":1322,"vw":29.658863},{"c":29.68,"h":29.7,"l":29.68,"n":17,"o":29.69,"t":"2026-09-25T19:30:00Z","v":2124,"vw":29.69292},{"c":29.69,"h":29.69,"l":29.68,"n":9,"o":29.69,"t":"2026-09-25T19:45:00Z","v":808,"vw":29.68875},{"c":29.45,"h":29.45,"l":29.31,"n":6,"o":29.31,"t":"2026-09-28T13:30:00Z","v":417,"vw":29.392634},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-09-28T13:45:00Z","v":100,"vw":29.33},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-09-28T14:00:00Z","v":101,"vw":29.4},{"c":29.4,"h":29.41,"l":29.4,"n":18,"o":29.4,"t":"2026-09-28T14:15:00Z","v":1715,"vw":29.404592},{"c":29.61,"h":29.61,"l":29.48,"n":2,"o":29.48,"t":"2026-09-28T16:15:00Z","v":600,"vw":29.501667},{"c":29.585,"h":29.59,"l":29.45,"n":25,"o":29.45,"t":"2026-09-28T17:00:00Z","v":6112,"vw":29.557737},{"c":29.57,"h":29.58,"l":29.57,"n":2,"o":29.58,"t":"2026-09-28T17:15:00Z","v":200,"vw":29.575},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-09-28T17:45:00Z","v":102,"vw":29.51},{"c":29.51,"h":29.53,"l":29.51,"n":2,"o":29.53,"t":"2026-09-28T18:15:00Z","v":200,"vw":29.52},{"c":29.5124,"h":29.52,"l":29.5124,"n":3,"o":29.52,"t":"2026-09-28T18:30:00Z","v":645,"vw":29.513622},{"c":29.55,"h":29.55,"l":29.53,"n":5,"o":29.53,"t":"2026-09-28T18:45:00Z","v":298,"vw":29.54},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-09-28T19:00:00Z","v":160,"vw":29.5},{"c":29.56,"h":29.56,"l":29.5,"n":6,"o":29.5,"t":"2026-09-28T19:15:00Z","v":1502,"vw":29.514532},{"c":29.54,"h":29.54,"l":29.5,"n":6,"o":29.52,"t":"2026-09-28T19:45:00Z","v":1191,"vw":29.530526},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-09-29T14:00:00Z","v":202,"vw":29.63},{"c":29.672,"h":29.672,"l":29.672,"n":2,"o":29.672,"t":"2026-09-29T14:30:00Z","v":129,"vw":29.672},{"c":29.6024,"h":29.6024,"l":29.6024,"n":1,"o":29.6024,"t":"2026-09-29T14:45:00Z","v":101,"vw":29.6024},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-09-29T15:00:00Z","v":100,"vw":29.59},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-29T15:15:00Z","v":185,"vw":29.5},{"c":29.53,"h":29.53,"l":29.5001,"n":3,"o":29.5001,"t":"2026-09-29T15:30:00Z","v":1300,"vw":29.508721},{"c":29.54,"h":29.54,"l":29.54,"n":3,"o":29.54,"t":"2026-09-29T16:00:00Z","v":430,"vw":29.54},{"c":29.5001,"h":29.5001,"l":29.5001,"n":1,"o":29.5001,"t":"2026-09-29T16:15:00Z","v":136,"vw":29.5001},{"c":29.5,"h":29.55,"l":29.49,"n":17,"o":29.49,"t":"2026-09-29T16:45:00Z","v":1883,"vw":29.525008},{"c":29.5382,"h":29.5382,"l":29.5382,"n":2,"o":29.5382,"t":"2026-09-29T17:15:00Z","v":215,"vw":29.5382},{"c":29.52,"h":29.522,"l":29.52,"n":4,"o":29.522,"t":"2026-09-29T17:45:00Z","v":927,"vw":29.520371},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-09-29T18:15:00Z","v":146,"vw":29.59},{"c":29.63,"h":29.63,"l":29.56,"n":3,"o":29.56,"t":"2026-09-29T18:30:00Z","v":637,"vw":29.593987},{"c":29.65,"h":29.65,"l":29.63,"n":4,"o":29.63,"t":"2026-09-29T19:00:00Z","v":369,"vw":29.639836},{"c":29.6399,"h":29.64,"l":29.6399,"n":14,"o":29.64,"t":"2026-09-29T19:15:00Z","v":2020,"vw":29.63995},{"c":29.6622,"h":29.6699,"l":29.66,"n":17,"o":29.66,"t":"2026-09-29T19:30:00Z","v":1620,"vw":29.665037},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-09-29T19:45:00Z","v":673,"vw":29.72},{"c":29.71,"h":29.71,"l":29.71,"n":4,"o":29.71,"t":"2026-09-29T20:00:00Z","v":269,"vw":29.71},{"c":29.88,"h":29.88,"l":29.86,"n":10,"o":29.88,"t":"2026-09-30T13:30:00Z","v":2906,"vw":29.87931},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-09-30T14:00:00Z","v":200,"vw":29.76},{"c":29.775,"h":29.775,"l":29.775,"n":1,"o":29.775,"t":"2026-09-30T14:15:00Z","v":100,"vw":29.775},{"c":29.87,"h":29.87,"l":29.78,"n":23,"o":29.78,"t":"2026-09-30T14:45:00Z","v":1151,"vw":29.833636},{"c":29.89,"h":29.89,"l":29.87,"n":13,"o":29.87,"t":"2026-09-30T16:45:00Z","v":1722,"vw":29.87364},{"c":29.89,"h":29.89,"l":29.89,"n":10,"o":29.89,"t":"2026-09-30T17:00:00Z","v":522,"vw":29.89},{"c":29.9099,"h":29.9099,"l":29.9099,"n":8,"o":29.9099,"t":"2026-09-30T18:00:00Z","v":228,"vw":29.9099},{"c":29.8799,"h":29.88,"l":29.879,"n":28,"o":29.879,"t":"2026-09-30T18:15:00Z","v":2065,"vw":29.879836},{"c":29.8677,"h":29.8677,"l":29.8677,"n":2,"o":29.8677,"t":"2026-09-30T18:30:00Z","v":194,"vw":29.8677},{"c":29.88,"h":29.88,"l":29.81,"n":16,"o":29.82,"t":"2026-09-30T18:45:00Z","v":2130,"vw":29.828704},{"c":29.89,"h":29.89,"l":29.88,"n":5,"o":29.88,"t":"2026-09-30T19:15:00Z","v":1328,"vw":29.884536},{"c":29.86,"h":29.88,"l":29.86,"n":43,"o":29.8799,"t":"2026-09-30T19:30:00Z","v":1021,"vw":29.876808},{"c":29.85,"h":29.85,"l":29.84,"n":4,"o":29.84,"t":"2026-09-30T19:45:00Z","v":11734,"vw":29.840277},{"c":29.86,"h":29.86,"l":29.86,"n":4,"o":29.86,"t":"2026-09-30T22:30:00Z","v":800,"vw":29.86},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-09-30T23:30:00Z","v":192,"vw":29.86},{"c":30,"h":30,"l":30,"n":9,"o":30,"t":"2026-10-01T13:30:00Z","v":338,"vw":30},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-01T13:45:00Z","v":300,"vw":29.93},{"c":29.805,"h":29.85,"l":29.805,"n":4,"o":29.85,"t":"2026-10-01T14:00:00Z","v":374,"vw":29.829172},{"c":29.945,"h":29.945,"l":29.945,"n":1,"o":29.945,"t":"2026-10-01T14:30:00Z","v":1247,"vw":29.945},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-10-01T16:00:00Z","v":500,"vw":30.02},{"c":30.08,"h":30.08,"l":30.08,"n":3,"o":30.08,"t":"2026-10-01T16:30:00Z","v":239,"vw":30.08},{"c":30.08,"h":30.08,"l":30.08,"n":3,"o":30.08,"t":"2026-10-01T16:45:00Z","v":300,"vw":30.08},{"c":30.03,"h":30.04,"l":30.03,"n":9,"o":30.03,"t":"2026-10-01T17:00:00Z","v":2403,"vw":30.035004},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-01T17:15:00Z","v":254,"vw":30.1},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-10-01T17:30:00Z","v":301,"vw":30.18},{"c":30.0611,"h":30.0611,"l":30.0611,"n":2,"o":30.0611,"t":"2026-10-01T18:15:00Z","v":163,"vw":30.0611},{"c":30.0922,"h":30.0922,"l":30.0922,"n":1,"o":30.0922,"t":"2026-10-01T18:30:00Z","v":117,"vw":30.0922},{"c":30.095,"h":30.1177,"l":30.095,"n":2,"o":30.1177,"t":"2026-10-01T18:45:00Z","v":948,"vw":30.114156},{"c":30.13,"h":30.13,"l":30.11,"n":27,"o":30.13,"t":"2026-10-01T19:15:00Z","v":10803,"vw":30.116763},{"c":30.13,"h":30.13,"l":30.13,"n":3,"o":30.13,"t":"2026-10-01T19:30:00Z","v":215,"vw":30.13},{"c":30.1,"h":30.115,"l":30.08,"n":8,"o":30.08,"t":"2026-10-01T19:45:00Z","v":1608,"vw":30.103604},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-02T14:45:00Z","v":184,"vw":30.55},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-02T15:00:00Z","v":100,"vw":30.54},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-02T15:30:00Z","v":300,"vw":30.5},{"c":30.48,"h":30.5108,"l":30.48,"n":33,"o":30.49,"t":"2026-10-02T16:00:00Z","v":2789,"vw":30.497677},{"c":30.48,"h":30.48,"l":30.41,"n":30,"o":30.42,"t":"2026-10-02T16:15:00Z","v":3473,"vw":30.451347},{"c":30.425,"h":30.46,"l":30.425,"n":3,"o":30.46,"t":"2026-10-02T17:15:00Z","v":659,"vw":30.44767},{"c":30.4442,"h":30.4442,"l":30.4442,"n":2,"o":30.4442,"t":"2026-10-02T17:45:00Z","v":235,"vw":30.4442},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-10-02T18:15:00Z","v":222,"vw":30.46},{"c":30.4301,"h":30.45,"l":30.4301,"n":4,"o":30.45,"t":"2026-10-02T18:45:00Z","v":684,"vw":30.438364},{"c":30.45,"h":30.48,"l":30.45,"n":5,"o":30.48,"t":"2026-10-02T19:00:00Z","v":313,"vw":30.466175},{"c":30.5,"h":30.5,"l":30.49,"n":12,"o":30.4907,"t":"2026-10-02T19:15:00Z","v":1064,"vw":30.493313},{"c":30.535,"h":30.535,"l":30.5,"n":6,"o":30.5,"t":"2026-10-02T19:30:00Z","v":2009,"vw":30.50577},{"c":30.48,"h":30.48,"l":30.48,"n":3,"o":30.48,"t":"2026-10-02T19:45:00Z","v":107,"vw":30.48},{"c":30.55,"h":30.55,"l":30.55,"n":5,"o":30.55,"t":"2026-10-05T13:30:00Z","v":508,"vw":30.55},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-05T13:45:00Z","v":300,"vw":30.6},{"c":30.62,"h":30.62,"l":30.62,"n":2,"o":30.62,"t":"2026-10-05T14:00:00Z","v":101,"vw":30.62},{"c":30.7312,"h":30.7501,"l":30.72,"n":11,"o":30.72,"t":"2026-10-05T14:15:00Z","v":818,"vw":30.732861},{"c":30.69,"h":30.69,"l":30.69,"n":2,"o":30.69,"t":"2026-10-05T14:30:00Z","v":263,"vw":30.69},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-05T15:15:00Z","v":100,"vw":30.75},{"c":30.82,"h":30.82,"l":30.82,"n":5,"o":30.82,"t":"2026-10-05T16:15:00Z","v":491,"vw":30.82},{"c":30.86,"h":30.86,"l":30.86,"n":5,"o":30.86,"t":"2026-10-05T16:30:00Z","v":227,"vw":30.86},{"c":30.83,"h":30.83,"l":30.83,"n":1,"o":30.83,"t":"2026-10-05T17:30:00Z","v":300,"vw":30.83},{"c":30.88,"h":30.88,"l":30.86,"n":8,"o":30.86,"t":"2026-10-05T17:45:00Z","v":3009,"vw":30.877482},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-05T18:00:00Z","v":269,"vw":30.86},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-05T18:45:00Z","v":487,"vw":30.85},{"c":30.91,"h":30.91,"l":30.91,"n":2,"o":30.91,"t":"2026-10-05T19:00:00Z","v":353,"vw":30.91},{"c":30.9099,"h":30.91,"l":30.895,"n":13,"o":30.895,"t":"2026-10-05T19:15:00Z","v":1947,"vw":30.908566},{"c":30.9,"h":30.9,"l":30.87,"n":19,"o":30.87,"t":"2026-10-05T19:30:00Z","v":2387,"vw":30.892936},{"c":30.84,"h":30.84,"l":30.81,"n":24,"o":30.811,"t":"2026-10-05T19:45:00Z","v":4104,"vw":30.811275},{"c":30.87,"h":30.87,"l":30.87,"n":3,"o":30.87,"t":"2026-10-05T20:00:00Z","v":233,"vw":30.87},{"c":31.18,"h":31.18,"l":31.18,"n":1,"o":31.18,"t":"2026-10-06T14:00:00Z","v":100,"vw":31.18},{"c":30.995,"h":30.995,"l":30.995,"n":1,"o":30.995,"t":"2026-10-06T14:30:00Z","v":324,"vw":30.995},{"c":31.06,"h":31.07,"l":31.06,"n":5,"o":31.07,"t":"2026-10-06T14:45:00Z","v":301,"vw":31.06495},{"c":31.12,"h":31.12,"l":31.12,"n":2,"o":31.12,"t":"2026-10-06T15:00:00Z","v":791,"vw":31.12},{"c":31.1101,"h":31.1101,"l":31.11,"n":4,"o":31.11,"t":"2026-10-06T15:15:00Z","v":523,"vw":31.11005},{"c":31.105,"h":31.105,"l":31.105,"n":1,"o":31.105,"t":"2026-10-06T15:30:00Z","v":358,"vw":31.105},{"c":31.02,"h":31.04,"l":31.02,"n":3,"o":31.04,"t":"2026-10-06T16:00:00Z","v":563,"vw":31.028253},{"c":31.01,"h":31.04,"l":31.01,"n":2,"o":31.04,"t":"2026-10-06T16:30:00Z","v":645,"vw":31.014651},{"c":31.08,"h":31.08,"l":31.08,"n":1,"o":31.08,"t":"2026-10-06T17:00:00Z","v":207,"vw":31.08},{"c":31.08,"h":31.08,"l":31.08,"n":1,"o":31.08,"t":"2026-10-06T17:45:00Z","v":349,"vw":31.08},{"c":31.07,"h":31.11,"l":31.07,"n":7,"o":31.11,"t":"2026-10-06T18:00:00Z","v":366,"vw":31.086725},{"c":31.02,"h":31.04,"l":31.02,"n":11,"o":31.04,"t":"2026-10-06T18:15:00Z","v":5733,"vw":31.030481},{"c":31.0099,"h":31.01,"l":31.0099,"n":5,"o":31.01,"t":"2026-10-06T18:30:00Z","v":473,"vw":31.009935},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-06T18:45:00Z","v":172,"vw":31.01},{"c":31.03,"h":31.03,"l":31.03,"n":1,"o":31.03,"t":"2026-10-06T19:00:00Z","v":115,"vw":31.03},{"c":31,"h":31.03,"l":31,"n":16,"o":31.025,"t":"2026-10-06T19:15:00Z","v":5040,"vw":31.02611},{"c":30.95,"h":30.99,"l":30.95,"n":11,"o":30.98,"t":"2026-10-06T19:30:00Z","v":1944,"vw":30.97727},{"c":31.01,"h":31.01,"l":30.965,"n":8,"o":30.975,"t":"2026-10-06T19:45:00Z","v":1554,"vw":31.003493},{"c":30.86,"h":31.15,"l":30.86,"n":11,"o":31.15,"t":"2026-10-06T22:00:00Z","v":850,"vw":31.00503},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-07T13:30:00Z","v":100,"vw":30.34},{"c":30.315,"h":30.315,"l":30.3,"n":13,"o":30.3,"t":"2026-10-07T13:45:00Z","v":801,"vw":30.308658},{"c":30.33,"h":30.33,"l":30.2413,"n":14,"o":30.2413,"t":"2026-10-07T14:15:00Z","v":5030,"vw":30.324913},{"c":30.31,"h":30.31,"l":30.31,"n":2,"o":30.31,"t":"2026-10-07T16:30:00Z","v":384,"vw":30.31},{"c":30.44,"h":30.44,"l":30.41,"n":13,"o":30.41,"t":"2026-10-07T17:15:00Z","v":4218,"vw":30.417718},{"c":30.42,"h":30.42,"l":30.42,"n":2,"o":30.42,"t":"2026-10-07T17:30:00Z","v":638,"vw":30.42},{"c":30.4205,"h":30.43,"l":30.4205,"n":3,"o":30.43,"t":"2026-10-07T17:45:00Z","v":214,"vw":30.42525},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-07T18:00:00Z","v":100,"vw":30.43},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-10-07T18:30:00Z","v":399,"vw":30.42},{"c":30.41,"h":30.42,"l":30.41,"n":2,"o":30.42,"t":"2026-10-07T19:00:00Z","v":200,"vw":30.415},{"c":30.39,"h":30.3994,"l":30.3822,"n":6,"o":30.3822,"t":"2026-10-07T19:15:00Z","v":1600,"vw":30.39409},{"c":30.42,"h":30.42,"l":30.4,"n":17,"o":30.4001,"t":"2026-10-07T19:30:00Z","v":3314,"vw":30.404546},{"c":30.4,"h":30.4,"l":30.37,"n":11,"o":30.37,"t":"2026-10-07T19:45:00Z","v":1220,"vw":30.383737},{"c":30.36,"h":30.36,"l":30.36,"n":3,"o":30.36,"t":"2026-10-07T20:00:00Z","v":259,"vw":30.36},{"c":30.3891,"h":30.3891,"l":30.37,"n":2,"o":30.37,"t":"2026-10-07T21:30:00Z","v":398,"vw":30.37955},{"c":30.434,"h":30.45,"l":30.434,"n":2,"o":30.45,"t":"2026-10-07T22:15:00Z","v":202,"vw":30.442},{"c":30.11,"h":30.11,"l":30.11,"n":4,"o":30.11,"t":"2026-10-08T13:30:00Z","v":230,"vw":30.11},{"c":30.21,"h":30.2222,"l":30.21,"n":4,"o":30.2222,"t":"2026-10-08T14:30:00Z","v":775,"vw":30.212707},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-08T15:00:00Z","v":100,"vw":30},{"c":30.03,"h":30.05,"l":30.02,"n":5,"o":30.02,"t":"2026-10-08T16:00:00Z","v":785,"vw":30.040634},{"c":30.09,"h":30.09,"l":30.03,"n":4,"o":30.03,"t":"2026-10-08T16:15:00Z","v":555,"vw":30.060541},{"c":30.1,"h":30.1,"l":30.1,"n":2,"o":30.1,"t":"2026-10-08T16:30:00Z","v":216,"vw":30.1},{"c":29.7566,"h":29.7566,"l":29.71,"n":3,"o":29.71,"t":"2026-10-08T17:00:00Z","v":4450,"vw":29.722367},{"c":29.71,"h":29.79,"l":29.71,"n":7,"o":29.7701,"t":"2026-10-08T17:15:00Z","v":2112,"vw":29.759857},{"c":29.71,"h":29.7307,"l":29.71,"n":6,"o":29.73,"t":"2026-10-08T17:45:00Z","v":641,"vw":29.720175},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-08T19:00:00Z","v":505,"vw":29.71},{"c":29.76,"h":29.76,"l":29.68,"n":8,"o":29.68,"t":"2026-10-08T19:15:00Z","v":1529,"vw":29.713852},{"c":29.7501,"h":29.76,"l":29.7301,"n":7,"o":29.76,"t":"2026-10-08T19:30:00Z","v":572,"vw":29.743833},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-10-08T19:45:00Z","v":164,"vw":29.86},{"c":30.3,"h":30.31,"l":30.22,"n":6,"o":30.22,"t":"2026-10-09T13:30:00Z","v":884,"vw":30.260139},{"c":30.1001,"h":30.1001,"l":30.1,"n":10,"o":30.1,"t":"2026-10-09T14:15:00Z","v":834,"vw":30.100082},{"c":30.132,"h":30.132,"l":30.132,"n":2,"o":30.132,"t":"2026-10-09T14:45:00Z","v":120,"vw":30.132},{"c":30.26,"h":30.27,"l":30.2222,"n":5,"o":30.2222,"t":"2026-10-09T15:45:00Z","v":948,"vw":30.26186},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-09T16:15:00Z","v":250,"vw":30.25},{"c":30.31,"h":30.31,"l":30.3001,"n":2,"o":30.3001,"t":"2026-10-09T16:45:00Z","v":360,"vw":30.30505},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-10-09T17:15:00Z","v":1657,"vw":30.36},{"c":30.38,"h":30.3899,"l":30.36,"n":9,"o":30.3699,"t":"2026-10-09T17:30:00Z","v":3443,"vw":30.376754},{"c":30.38,"h":30.38,"l":30.37,"n":8,"o":30.37,"t":"2026-10-09T17:45:00Z","v":526,"vw":30.373367},{"c":30.3999,"h":30.4,"l":30.3999,"n":9,"o":30.4,"t":"2026-10-09T18:30:00Z","v":1180,"vw":30.399942},{"c":30.37,"h":30.3801,"l":30.37,"n":7,"o":30.3801,"t":"2026-10-09T19:00:00Z","v":870,"vw":30.378652},{"c":30.4002,"h":30.41,"l":30.39,"n":7,"o":30.39,"t":"2026-10-09T19:15:00Z","v":1068,"vw":30.393166},{"c":30.41,"h":30.41,"l":30.38,"n":8,"o":30.4,"t":"2026-10-09T19:45:00Z","v":776,"vw":30.387966},{"c":29.95,"h":29.95,"l":29.94,"n":2,"o":29.94,"t":"2026-10-12T14:15:00Z","v":212,"vw":29.944717},{"c":29.8366,"h":29.8366,"l":29.8366,"n":1,"o":29.8366,"t":"2026-10-12T14:30:00Z","v":104,"vw":29.8366},{"c":29.8501,"h":29.8501,"l":29.85,"n":6,"o":29.85,"t":"2026-10-12T15:00:00Z","v":1554,"vw":29.850048},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-12T16:15:00Z","v":351,"vw":29.78},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-12T16:45:00Z","v":100,"vw":29.75},{"c":29.69,"h":29.69,"l":29.69,"n":2,"o":29.69,"t":"2026-10-12T17:15:00Z","v":317,"vw":29.69},{"c":29.66,"h":29.68,"l":29.66,"n":7,"o":29.67,"t":"2026-10-12T17:30:00Z","v":1652,"vw":29.676084},{"c":29.661,"h":29.661,"l":29.661,"n":3,"o":29.661,"t":"2026-10-12T17:45:00Z","v":191,"vw":29.661},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-12T18:15:00Z","v":296,"vw":29.63},{"c":29.6201,"h":29.6201,"l":29.62,"n":4,"o":29.62,"t":"2026-10-12T18:30:00Z","v":934,"vw":29.62005},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-12T18:45:00Z","v":131,"vw":29.57},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-12T19:15:00Z","v":559,"vw":29.6},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-12T19:30:00Z","v":380,"vw":29.61},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-13T13:15:00Z","v":100,"vw":29.32},{"c":29.4,"h":29.4,"l":29.18,"n":7,"o":29.24,"t":"2026-10-13T13:30:00Z","v":1233,"vw":29.244878},{"c":29.395,"h":29.395,"l":29.395,"n":1,"o":29.395,"t":"2026-10-13T13:45:00Z","v":360,"vw":29.395},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-13T14:30:00Z","v":3401,"vw":29.32},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-10-13T15:30:00Z","v":322,"vw":29.19},{"c":29.4,"h":29.4,"l":29.4,"n":5,"o":29.4,"t":"2026-10-13T16:15:00Z","v":500,"vw":29.4},{"c":29.44,"h":29.44,"l":29.44,"n":3,"o":29.44,"t":"2026-10-13T16:45:00Z","v":145,"vw":29.44},{"c":29.36,"h":29.38,"l":29.36,"n":3,"o":29.38,"t":"2026-10-13T17:15:00Z","v":6109,"vw":29.363456},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-13T18:00:00Z","v":246,"vw":29.49},{"c":29.4701,"h":29.4701,"l":29.4701,"n":3,"o":29.4701,"t":"2026-10-13T19:15:00Z","v":382,"vw":29.4701},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-13T19:45:00Z","v":500,"vw":29.54},{"c":29.1001,"h":29.1001,"l":28.96,"n":2,"o":28.96,"t":"2026-10-14T13:30:00Z","v":721,"vw":28.998863},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-14T14:00:00Z","v":159,"vw":28.99},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-14T14:15:00Z","v":200,"vw":29},{"c":28.73,"h":28.76,"l":28.73,"n":5,"o":28.76,"t":"2026-10-14T15:15:00Z","v":1113,"vw":28.742},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-14T15:30:00Z","v":155,"vw":28.75},{"c":28.6248,"h":28.6248,"l":28.6248,"n":2,"o":28.6248,"t":"2026-10-14T15:45:00Z","v":119,"vw":28.6248},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-14T16:45:00Z","v":129,"vw":28.58},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-14T17:00:00Z","v":340,"vw":28.61},{"c":28.495,"h":28.495,"l":28.495,"n":2,"o":28.495,"t":"2026-10-14T17:15:00Z","v":441,"vw":28.495},{"c":28.4,"h":28.44,"l":28.39,"n":8,"o":28.44,"t":"2026-10-14T17:30:00Z","v":1835,"vw":28.426779},{"c":28.36,"h":28.36,"l":28.36,"n":2,"o":28.36,"t":"2026-10-14T18:00:00Z","v":345,"vw":28.36},{"c":28.3576,"h":28.3576,"l":28.3576,"n":1,"o":28.3576,"t":"2026-10-14T18:45:00Z","v":100,"vw":28.3576},{"c":28.37,"h":28.37,"l":28.37,"n":2,"o":28.37,"t":"2026-10-14T19:00:00Z","v":284,"vw":28.37},{"c":28.37,"h":28.37,"l":28.35,"n":17,"o":28.35,"t":"2026-10-14T19:15:00Z","v":4274,"vw":28.358711},{"c":28.48,"h":28.48,"l":28.44,"n":20,"o":28.4401,"t":"2026-10-14T19:30:00Z","v":4837,"vw":28.445205},{"c":28.43,"h":28.43,"l":28.41,"n":3,"o":28.41,"t":"2026-10-14T19:45:00Z","v":451,"vw":28.425},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-14T20:00:00Z","v":199,"vw":28.44},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-14T22:15:00Z","v":100,"vw":28.4},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-15T13:15:00Z","v":100,"vw":28.01},{"c":27.75,"h":27.82,"l":27.72,"n":8,"o":27.82,"t":"2026-10-15T13:30:00Z","v":1440,"vw":27.775985},{"c":27.6476,"h":27.6476,"l":27.6476,"n":1,"o":27.6476,"t":"2026-10-15T14:00:00Z","v":531,"vw":27.6476},{"c":27.6499,"h":27.6499,"l":27.6499,"n":1,"o":27.6499,"t":"2026-10-15T14:15:00Z","v":519,"vw":27.6499},{"c":27.75,"h":27.75,"l":27.6,"n":2,"o":27.6,"t":"2026-10-15T14:30:00Z","v":2058,"vw":27.617347},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-15T15:15:00Z","v":900,"vw":28.1},{"c":28.0017,"h":28.0017,"l":28.0017,"n":3,"o":28.0017,"t":"2026-10-15T15:30:00Z","v":155,"vw":28.0017},{"c":28.03,"h":28.03,"l":27.98,"n":4,"o":27.98,"t":"2026-10-15T15:45:00Z","v":747,"vw":27.989572},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-15T16:30:00Z","v":174,"vw":27.97},{"c":27.97,"h":27.99,"l":27.97,"n":3,"o":27.99,"t":"2026-10-15T16:45:00Z","v":1167,"vw":27.988286},{"c":27.992,"h":28.01,"l":27.99,"n":11,"o":28,"t":"2026-10-15T17:15:00Z","v":2951,"vw":27.995215},{"c":28.07,"h":28.07,"l":28.07,"n":4,"o":28.07,"t":"2026-10-15T17:30:00Z","v":154,"vw":28.07},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-15T17:45:00Z","v":441,"vw":28.06},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-15T18:15:00Z","v":315,"vw":27.97},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-15T18:45:00Z","v":196,"vw":28.06},{"c":28.33,"h":28.34,"l":28.28,"n":9,"o":28.28,"t":"2026-10-15T19:30:00Z","v":1674,"vw":28.329292},{"c":28.38,"h":28.38,"l":28.32,"n":10,"o":28.32,"t":"2026-10-15T19:45:00Z","v":4266,"vw":28.367711},{"c":28.03,"h":28.43,"l":28.03,"n":5,"o":28.43,"t":"2026-10-16T13:30:00Z","v":6781,"vw":28.063364},{"c":27.94,"h":27.95,"l":27.84,"n":12,"o":27.95,"t":"2026-10-16T14:00:00Z","v":2669,"vw":27.866552},{"c":27.95,"h":27.96,"l":27.9499,"n":18,"o":27.95,"t":"2026-10-16T14:15:00Z","v":1680,"vw":27.950562},{"c":27.92,"h":27.925,"l":27.92,"n":4,"o":27.925,"t":"2026-10-16T14:30:00Z","v":1508,"vw":27.923639},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-16T15:15:00Z","v":281,"vw":27.61},{"c":27.55,"h":27.63,"l":27.53,"n":6,"o":27.63,"t":"2026-10-16T15:45:00Z","v":683,"vw":27.553906},{"c":27.56,"h":27.56,"l":27.54,"n":8,"o":27.54,"t":"2026-10-16T16:00:00Z","v":1077,"vw":27.543049},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-16T16:45:00Z","v":248,"vw":27.53},{"c":27.43,"h":27.44,"l":27.43,"n":13,"o":27.44,"t":"2026-10-16T17:00:00Z","v":3080,"vw":27.434485},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-10-16T17:15:00Z","v":103,"vw":27.36},{"c":27.52,"h":27.525,"l":27.52,"n":3,"o":27.525,"t":"2026-10-16T17:30:00Z","v":610,"vw":27.522408},{"c":27.47,"h":27.47,"l":27.47,"n":2,"o":27.47,"t":"2026-10-16T17:45:00Z","v":272,"vw":27.47},{"c":27.34,"h":27.39,"l":27.34,"n":9,"o":27.39,"t":"2026-10-16T18:00:00Z","v":704,"vw":27.375812},{"c":27.34,"h":27.345,"l":27.34,"n":4,"o":27.345,"t":"2026-10-16T18:30:00Z","v":2108,"vw":27.342967},{"c":27.267,"h":27.33,"l":27.267,"n":4,"o":27.33,"t":"2026-10-16T18:45:00Z","v":382,"vw":27.288},{"c":27.28,"h":27.28,"l":27.24,"n":5,"o":27.26,"t":"2026-10-16T19:00:00Z","v":924,"vw":27.250884},{"c":27.35,"h":27.35,"l":27.3301,"n":21,"o":27.3301,"t":"2026-10-16T19:15:00Z","v":4587,"vw":27.346249},{"c":27.29,"h":27.29,"l":27.29,"n":6,"o":27.29,"t":"2026-10-16T19:30:00Z","v":389,"vw":27.29},{"c":27.29,"h":27.29,"l":27.22,"n":4,"o":27.22,"t":"2026-10-16T19:45:00Z","v":505,"vw":27.276},{"c":27.76,"h":27.76,"l":27.52,"n":2,"o":27.52,"t":"2026-10-19T13:15:00Z","v":200,"vw":27.64},{"c":27.67,"h":27.79,"l":27.67,"n":16,"o":27.76,"t":"2026-10-19T13:30:00Z","v":1948,"vw":27.718278},{"c":27.64,"h":27.66,"l":27.64,"n":8,"o":27.66,"t":"2026-10-19T13:45:00Z","v":1452,"vw":27.648497},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-10-19T14:15:00Z","v":1905,"vw":27.67},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-19T14:30:00Z","v":221,"vw":27.63},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-19T15:45:00Z","v":49303,"vw":27.87},{"c":27.83,"h":27.83,"l":27.83,"n":28,"o":27.83,"t":"2026-10-19T16:00:00Z","v":5764,"vw":27.83},{"c":27.78,"h":27.79,"l":27.77,"n":6,"o":27.79,"t":"2026-10-19T16:15:00Z","v":912,"vw":27.784777},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-19T16:30:00Z","v":604,"vw":27.74},{"c":27.655,"h":27.655,"l":27.655,"n":3,"o":27.655,"t":"2026-10-19T17:00:00Z","v":1463,"vw":27.655},{"c":27.68,"h":27.68,"l":27.68,"n":3,"o":27.68,"t":"2026-10-19T17:30:00Z","v":506,"vw":27.68},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-10-19T17:45:00Z","v":205,"vw":27.64},{"c":27.64,"h":27.65,"l":27.64,"n":5,"o":27.65,"t":"2026-10-19T18:00:00Z","v":433,"vw":27.6467},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-19T19:00:00Z","v":14537,"vw":27.62},{"c":27.63,"h":27.64,"l":27.63,"n":12,"o":27.64,"t":"2026-10-19T19:15:00Z","v":1063,"vw":27.633083},{"c":27.72,"h":27.72,"l":27.72,"n":9,"o":27.72,"t":"2026-10-19T19:30:00Z","v":623,"vw":27.72},{"c":27.64,"h":27.69,"l":27.62,"n":14,"o":27.69,"t":"2026-10-19T19:45:00Z","v":6219,"vw":27.662217},{"c":27.63,"h":27.63,"l":27.63,"n":5,"o":27.63,"t":"2026-10-19T20:00:00Z","v":391,"vw":27.63},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-20T13:30:00Z","v":993,"vw":27.35},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-20T13:45:00Z","v":246,"vw":27.25},{"c":27.71,"h":27.73,"l":27.71,"n":5,"o":27.73,"t":"2026-10-20T15:15:00Z","v":669,"vw":27.721489},{"c":27.68,"h":27.68,"l":27.67,"n":4,"o":27.67,"t":"2026-10-20T16:15:00Z","v":422,"vw":27.674782},{"c":27.7599,"h":27.7599,"l":27.7599,"n":1,"o":27.7599,"t":"2026-10-20T16:30:00Z","v":103,"vw":27.7599},{"c":27.69,"h":27.76,"l":27.69,"n":9,"o":27.75,"t":"2026-10-20T16:45:00Z","v":1868,"vw":27.73591},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-20T17:00:00Z","v":500,"vw":27.68},{"c":27.7,"h":27.719,"l":27.7,"n":9,"o":27.719,"t":"2026-10-20T17:15:00Z","v":1430,"vw":27.704415},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-20T17:30:00Z","v":169,"vw":27.77},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-20T17:45:00Z","v":249,"vw":27.74},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-20T18:00:00Z","v":187,"vw":27.79},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-20T18:15:00Z","v":100,"vw":27.76},{"c":27.722,"h":27.722,"l":27.722,"n":1,"o":27.722,"t":"2026-10-20T18:30:00Z","v":152,"vw":27.722},{"c":27.76,"h":27.77,"l":27.76,"n":8,"o":27.77,"t":"2026-10-20T19:00:00Z","v":1273,"vw":27.767277},{"c":27.72,"h":27.72,"l":27.72,"n":3,"o":27.72,"t":"2026-10-20T19:15:00Z","v":467,"vw":27.72},{"c":27.655,"h":27.75,"l":27.655,"n":5,"o":27.73,"t":"2026-10-20T19:30:00Z","v":1214,"vw":27.706676},{"c":27.66,"h":27.66,"l":27.65,"n":7,"o":27.65,"t":"2026-10-20T19:45:00Z","v":4794,"vw":27.659599},{"c":28.04,"h":28.12,"l":27.98,"n":15,"o":27.98,"t":"2026-10-21T13:30:00Z","v":2161,"vw":28.0473},{"c":28.09,"h":28.09,"l":28.09,"n":2,"o":28.09,"t":"2026-10-21T13:45:00Z","v":200,"vw":28.09},{"c":28.0899,"h":28.1,"l":28.0899,"n":5,"o":28.1,"t":"2026-10-21T14:00:00Z","v":401,"vw":28.092425},{"c":28.16,"h":28.16,"l":28.1501,"n":5,"o":28.1501,"t":"2026-10-21T15:15:00Z","v":396,"vw":28.153198},{"c":28.2,"h":28.23,"l":28.2,"n":7,"o":28.21,"t":"2026-10-21T16:15:00Z","v":1003,"vw":28.221394},{"c":28.38,"h":28.38,"l":28.375,"n":4,"o":28.375,"t":"2026-10-21T17:15:00Z","v":623,"vw":28.377316},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-21T17:30:00Z","v":230,"vw":28.38},{"c":28.33,"h":28.36,"l":28.33,"n":5,"o":28.36,"t":"2026-10-21T17:45:00Z","v":1379,"vw":28.336652},{"c":28.3323,"h":28.3323,"l":28.33,"n":2,"o":28.33,"t":"2026-10-21T18:45:00Z","v":220,"vw":28.331255},{"c":28.27,"h":28.27,"l":28.27,"n":2,"o":28.27,"t":"2026-10-21T19:15:00Z","v":116,"vw":28.27},{"c":28.3244,"h":28.34,"l":28.32,"n":17,"o":28.34,"t":"2026-10-21T19:30:00Z","v":11356,"vw":28.328718},{"c":28.28,"h":28.34,"l":28.28,"n":11,"o":28.34,"t":"2026-10-21T19:45:00Z","v":1010,"vw":28.313393},{"c":27.345,"h":27.36,"l":27.345,"n":13,"o":27.36,"t":"2026-10-22T14:15:00Z","v":1150,"vw":27.358235},{"c":27.07,"h":27.07,"l":27.07,"n":4,"o":27.07,"t":"2026-10-22T14:30:00Z","v":265,"vw":27.07},{"c":27.129,"h":27.129,"l":27.129,"n":6,"o":27.129,"t":"2026-10-22T14:45:00Z","v":209,"vw":27.129},{"c":27.04,"h":27.08,"l":27.04,"n":18,"o":27.08,"t":"2026-10-22T15:00:00Z","v":2045,"vw":27.055559},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-10-22T15:15:00Z","v":301,"vw":27.15},{"c":27.15,"h":27.15,"l":27.1444,"n":32,"o":27.15,"t":"2026-10-22T15:45:00Z","v":3080,"vw":27.148285},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-22T16:30:00Z","v":325,"vw":27.13},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-22T16:45:00Z","v":100,"vw":27.06},{"c":27.03,"h":27.03,"l":27,"n":6,"o":27.005,"t":"2026-10-22T17:15:00Z","v":1156,"vw":27.015945},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-22T17:30:00Z","v":103,"vw":27.03},{"c":26.95,"h":26.96,"l":26.94,"n":7,"o":26.94,"t":"2026-10-22T18:00:00Z","v":825,"vw":26.948621},{"c":26.97,"h":26.97,"l":26.91,"n":2,"o":26.91,"t":"2026-10-22T18:15:00Z","v":200,"vw":26.94},{"c":26.935,"h":26.94,"l":26.935,"n":3,"o":26.94,"t":"2026-10-22T19:00:00Z","v":350,"vw":26.936502},{"c":26.98,"h":26.98,"l":26.94,"n":8,"o":26.94,"t":"2026-10-22T19:15:00Z","v":1000,"vw":26.962222},{"c":26.92,"h":26.98,"l":26.92,"n":18,"o":26.97,"t":"2026-10-22T19:30:00Z","v":2937,"vw":26.967435},{"c":27,"h":27.0124,"l":27,"n":3,"o":27.0124,"t":"2026-10-22T19:45:00Z","v":990,"vw":27.002002}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":36.43911407221695,"iv":0.7575136264213508,"gamma":0.0305317445934642,"theta":-0.017758047067357747,"vega":0.013336533089993843,"rho":0.0018829141879869009,"breakevenPct":35.88560767487759},{"delta":0.15,"premium":0.25,"strike":31.137930328715573,"iv":0.4483071038903817,"gamma":0.0686564587289332,"theta":-0.014181855550604958,"vega":0.017715229952537107,"rho":0.0028783151246994246,"breakevenPct":16.251593810057678},{"delta":0.2,"premium":0.329737288345958,"strike":29.840525423308083,"iv":0.38493407942547997,"gamma":0.09354623848561804,"theta":-0.014723423388174601,"vega":0.020858234133739186,"rho":0.003837154297148952,"breakevenPct":11.741713746866822},{"delta":0.25,"premium":0.4878072018534181,"strike":29.524385596293165,"iv":0.4216842776432035,"gamma":0.09562695763396761,"theta":-0.018236555664904862,"vega":0.02340171799222632,"rho":0.0047795608851765835,"breakevenPct":11.156269622765118},{"delta":0.3,"premium":0.6458771153608781,"strike":29.208245769278243,"iv":0.45843447586092706,"gamma":0.0977076767823172,"theta":-0.02174968794163512,"vega":0.02594520185071346,"rho":0.005721967473204215,"breakevenPct":10.570825498663414},{"delta":0.35,"premium":0.7724658102792749,"strike":28.77534189720725,"iv":0.46528984733967577,"gamma":0.10514676326553252,"theta":-0.023589183687993304,"vega":0.028048591577518458,"rho":0.006678547237432107,"breakevenPct":9.436324842542692},{"delta":0.4,"premium":0.8382927661323374,"strike":28.117072338676625,"iv":0.41444536655323877,"gamma":0.1229280071495554,"theta":-0.022198402122786173,"vega":0.02930255787054492,"rho":0.007662482576590203,"breakevenPct":7.242092980773945},{"delta":0.45,"premium":0.9158153615832489,"strike":27.670923192083755,"iv":0.3808951591875922,"gamma":0.13660784474725773,"theta":-0.020957735088378022,"vega":0.02975104972809652,"rho":0.008645253064373939,"breakevenPct":5.876809458025947},{"delta":0.5,"premium":0.9958679698091865,"strike":27.27066015095407,"iv":0.3510860668181224,"gamma":0.1494004619229259,"theta":-0.019749540983514335,"vega":0.030025300528144682,"rho":0.009627771570311494,"breakevenPct":4.690844891715761},{"delta":0.55,"premium":1.1116129698710566,"strike":26.8928470089199,"iv":0.33122591073160973,"gamma":0.15610597910307095,"theta":-0.01876833557630103,"vega":0.029866708965207305,"rho":0.0105982189642215,"breakevenPct":3.7202221436702185},{"delta":0.6,"premium":1.3018972656934966,"strike":26.561917798793917,"iv":0.33214291935592044,"gamma":0.15009931523981263,"theta":-0.018261168943127928,"vega":0.02880417784392958,"rho":0.011543457282939332,"breakevenPct":3.1993150536570965},{"delta":0.65,"premium":1.492181561515937,"strike":26.230988588667934,"iv":0.33305992798023115,"gamma":0.1440926513765543,"theta":-0.017754002309954824,"vega":0.02774164672265185,"rho":0.012488695601657164,"breakevenPct":2.6784079636439735},{"delta":0.7,"premium":1.7097986057319907,"strike":25.88303640588691,"iv":0.3339690162664601,"gamma":0.1357828814872192,"theta":-0.01699062742060418,"vega":0.0262280402788536,"rho":0.013412725560321168,"breakevenPct":2.195685228218149},{"delta":0.75,"premium":1.990588690937258,"strike":25.495739736638264,"iv":0.334859798605732,"gamma":0.12215003872966691,"theta":-0.015635089078233924,"vega":0.023671882261812546,"rho":0.014287737521244875,"breakevenPct":1.8012163984278646},{"delta":0.8,"premium":2.2713787761425253,"strike":25.10844306738962,"iv":0.3357505809450039,"gamma":0.10851719597211462,"theta":-0.014279550735863667,"vega":0.02111572424477149,"rho":0.015162749482168583,"breakevenPct":1.4067475686375803},{"delta":0.85,"premium":3.1643851508120653,"strike":24.16473317865429,"iv":0.4110069605568446,"gamma":0.07538213457076565,"theta":-0.014568213457076566,"vega":0.017727146171693735,"rho":0.015585836468624246,"breakevenPct":1.218956775801322},{"delta":0.9,"premium":4.224829931972789,"strike":23.027210884353742,"iv":0.4734666666666667,"gamma":0.048685034013605424,"theta":-0.013046258503401359,"vega":0.013308843537414964,"rho":0.015863531820226852,"breakevenPct":0.933484504913076}],"put":[{"delta":0.1,"premium":0.25,"strike":21.825009126256834,"iv":0.6448636378745565,"gamma":0.03598367008847287,"theta":-0.014468505462890994,"vega":0.013332614540189865,"rho":-0.0024175946147190004,"breakevenPct":20.092558791641355},{"delta":0.15,"premium":0.27868789341760086,"strike":24.057375786835202,"iv":0.4338916415150409,"gamma":0.07001839169335246,"theta":-0.012748532141189366,"vega":0.01758837090249135,"rho":-0.0035844623890344566,"breakevenPct":11.930785579934811},{"delta":0.2,"premium":0.4701228137901351,"strike":24.44024562758027,"iv":0.4781151412020439,"gamma":0.07432135509949388,"theta":-0.016796335975623775,"vega":0.020709427650707837,"rho":-0.004817882905822971,"breakevenPct":11.221767356332833},{"delta":0.25,"premium":0.6615577341626692,"strike":24.823115468325337,"iv":0.5223386408890468,"gamma":0.07862431850563531,"theta":-0.020844139810058185,"vega":0.023830484398924327,"rho":-0.006051303422611485,"breakevenPct":10.512749132730855},{"delta":0.3,"premium":0.7690807046392549,"strike":25.381614092785096,"iv":0.4992108107718347,"gamma":0.0929447926681454,"theta":-0.021478671319731975,"vega":0.026297446642415494,"rho":-0.007239090715827267,"breakevenPct":8.842468932793176},{"delta":0.35,"premium":0.807715684009627,"strike":26.051437893397512,"iv":0.423408682124528,"gamma":0.11533480534263552,"theta":-0.019277141826382155,"vega":0.028078921828352525,"rho":-0.008386590898913141,"breakevenPct":6.504732557822646},{"delta":0.4,"premium":0.8679036349361808,"strike":26.452690899574538,"iv":0.3827112700583148,"gamma":0.13410180815877956,"theta":-0.017721667280535217,"vega":0.029018464202145874,"rho":-0.009526605077765494,"breakevenPct":5.241528649487565},{"delta":0.45,"premium":0.9280915858627345,"strike":26.853943905751564,"iv":0.3420138579921016,"gamma":0.15286881097492358,"theta":-0.016166192734688282,"vega":0.029958006575939222,"rho":-0.010666619256617844,"breakevenPct":3.978324741152485},{"delta":0.5,"premium":1.022975161987041,"strike":27.17170626349892,"iv":0.3178076673866091,"gamma":0.16284222462203024,"theta":-0.014844492440604751,"vega":0.029922246220302377,"rho":-0.011827889024699983,"breakevenPct":3.1528477721782235},{"delta":0.55,"premium":1.1377159827213825,"strike":27.44168466522678,"iv":0.303039848812095,"gamma":0.1677828293736501,"theta":-0.013656587473002158,"vega":0.02932829373650108,"rho":-0.01300132394133502,"breakevenPct":2.577893768498518},{"delta":0.6,"premium":1.2524568034557235,"strike":27.711663066954642,"iv":0.288272030237581,"gamma":0.17272343412526997,"theta":-0.012468682505399568,"vega":0.028734341252699785,"rho":-0.014174758857970057,"breakevenPct":2.002939764818814},{"delta":0.65,"premium":1.367197624190065,"strike":27.981641468682504,"iv":0.273504211663067,"gamma":0.17766403887688983,"theta":-0.011280777537796976,"vega":0.02814038876889849,"rho":-0.015348193774605095,"breakevenPct":1.4279857611391082},{"delta":0.7,"premium":1.5401181102362203,"strike":28.24461942257218,"iv":0.2626907611548557,"gamma":0.1675792125984252,"theta":-0.009585511811023623,"vega":0.025678267716535433,"rho":-0.016539568476723276,"breakevenPct":1.094439583940897},{"delta":0.75,"premium":1.717283464566929,"strike":28.50708661417323,"iv":0.25216582677165356,"gamma":0.15639811023622047,"theta":-0.007853228346456692,"vega":0.023079842519685038,"rho":-0.017732252090228644,"breakevenPct":0.7785068533100041},{"delta":0.8,"premium":1.8944488188976378,"strike":28.76955380577428,"iv":0.24164089238845143,"gamma":0.14521700787401573,"theta":-0.006120944881889761,"vega":0.020481417322834643,"rho":-0.018924935703734012,"breakevenPct":0.46257412267911113},{"delta":0.85,"premium":2.0931487469684718,"strike":29.049312853678252,"iv":0.23048666127728376,"gamma":0.13114923201293452,"theta":-0.0043090541632983025,"vega":0.017573726758286178,"rho":-0.02012939329672943,"breakevenPct":0.18975119015539624},{"delta":0.9,"premium":2.4468270008084074,"strike":29.453516572352466,"iv":0.21480355699272433,"gamma":0.09630687146321744,"theta":-0.0019242522231204514,"vega":0.012440339531123685,"rho":-0.021418584938841807,"breakevenPct":0.22717746040300632}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":36.43911407221695,"iv":0.7575136264213508,"gamma":0.0305317445934642,"theta":-0.017758047067357747,"vega":0.013336533089993843,"rho":0.0018829141879869009,"breakevenPct":35.88560767487759},{"delta":0.15,"premium":0.25,"strike":31.137930328715573,"iv":0.4483071038903817,"gamma":0.0686564587289332,"theta":-0.014181855550604958,"vega":0.017715229952537107,"rho":0.0028783151246994246,"breakevenPct":16.251593810057678},{"delta":0.2,"premium":0.329737288345958,"strike":29.840525423308083,"iv":0.38493407942547997,"gamma":0.09354623848561804,"theta":-0.014723423388174601,"vega":0.020858234133739186,"rho":0.003837154297148952,"breakevenPct":11.741713746866822},{"delta":0.25,"premium":0.4878072018534181,"strike":29.524385596293165,"iv":0.4216842776432035,"gamma":0.09562695763396761,"theta":-0.018236555664904862,"vega":0.02340171799222632,"rho":0.0047795608851765835,"breakevenPct":11.156269622765118},{"delta":0.3,"premium":0.6458771153608781,"strike":29.208245769278243,"iv":0.45843447586092706,"gamma":0.0977076767823172,"theta":-0.02174968794163512,"vega":0.02594520185071346,"rho":0.005721967473204215,"breakevenPct":10.570825498663414},{"delta":0.35,"premium":0.7724658102792749,"strike":28.77534189720725,"iv":0.46528984733967577,"gamma":0.10514676326553252,"theta":-0.023589183687993304,"vega":0.028048591577518458,"rho":0.006678547237432107,"breakevenPct":9.436324842542692},{"delta":0.4,"premium":0.8382927661323374,"strike":28.117072338676625,"iv":0.41444536655323877,"gamma":0.1229280071495554,"theta":-0.022198402122786173,"vega":0.02930255787054492,"rho":0.007662482576590203,"breakevenPct":7.242092980773945},{"delta":0.45,"premium":0.9158153615832489,"strike":27.670923192083755,"iv":0.3808951591875922,"gamma":0.13660784474725773,"theta":-0.020957735088378022,"vega":0.02975104972809652,"rho":0.008645253064373939,"breakevenPct":5.876809458025947},{"delta":0.5,"premium":0.9958679698091865,"strike":27.27066015095407,"iv":0.3510860668181224,"gamma":0.1494004619229259,"theta":-0.019749540983514335,"vega":0.030025300528144682,"rho":0.009627771570311494,"breakevenPct":4.690844891715761},{"delta":0.55,"premium":1.1116129698710566,"strike":26.8928470089199,"iv":0.33122591073160973,"gamma":0.15610597910307095,"theta":-0.01876833557630103,"vega":0.029866708965207305,"rho":0.0105982189642215,"breakevenPct":3.7202221436702185},{"delta":0.6,"premium":1.3018972656934966,"strike":26.561917798793917,"iv":0.33214291935592044,"gamma":0.15009931523981263,"theta":-0.018261168943127928,"vega":0.02880417784392958,"rho":0.011543457282939332,"breakevenPct":3.1993150536570965},{"delta":0.65,"premium":1.492181561515937,"strike":26.230988588667934,"iv":0.33305992798023115,"gamma":0.1440926513765543,"theta":-0.017754002309954824,"vega":0.02774164672265185,"rho":0.012488695601657164,"breakevenPct":2.6784079636439735},{"delta":0.7,"premium":1.7097986057319907,"strike":25.88303640588691,"iv":0.3339690162664601,"gamma":0.1357828814872192,"theta":-0.01699062742060418,"vega":0.0262280402788536,"rho":0.013412725560321168,"breakevenPct":2.195685228218149},{"delta":0.75,"premium":1.990588690937258,"strike":25.495739736638264,"iv":0.334859798605732,"gamma":0.12215003872966691,"theta":-0.015635089078233924,"vega":0.023671882261812546,"rho":0.014287737521244875,"breakevenPct":1.8012163984278646},{"delta":0.8,"premium":2.2713787761425253,"strike":25.10844306738962,"iv":0.3357505809450039,"gamma":0.10851719597211462,"theta":-0.014279550735863667,"vega":0.02111572424477149,"rho":0.015162749482168583,"breakevenPct":1.4067475686375803},{"delta":0.85,"premium":3.1643851508120653,"strike":24.16473317865429,"iv":0.4110069605568446,"gamma":0.07538213457076565,"theta":-0.014568213457076566,"vega":0.017727146171693735,"rho":0.015585836468624246,"breakevenPct":1.218956775801322},{"delta":0.9,"premium":4.224829931972789,"strike":23.027210884353742,"iv":0.4734666666666667,"gamma":0.048685034013605424,"theta":-0.013046258503401359,"vega":0.013308843537414964,"rho":0.015863531820226852,"breakevenPct":0.933484504913076}],"put":[{"delta":0.1,"premium":0.25,"strike":21.825009126256834,"iv":0.6448636378745565,"gamma":0.03598367008847287,"theta":-0.014468505462890994,"vega":0.013332614540189865,"rho":-0.0024175946147190004,"breakevenPct":20.092558791641355},{"delta":0.15,"premium":0.27868789341760086,"strike":24.057375786835202,"iv":0.4338916415150409,"gamma":0.07001839169335246,"theta":-0.012748532141189366,"vega":0.01758837090249135,"rho":-0.0035844623890344566,"breakevenPct":11.930785579934811},{"delta":0.2,"premium":0.4701228137901351,"strike":24.44024562758027,"iv":0.4781151412020439,"gamma":0.07432135509949388,"theta":-0.016796335975623775,"vega":0.020709427650707837,"rho":-0.004817882905822971,"breakevenPct":11.221767356332833},{"delta":0.25,"premium":0.6615577341626692,"strike":24.823115468325337,"iv":0.5223386408890468,"gamma":0.07862431850563531,"theta":-0.020844139810058185,"vega":0.023830484398924327,"rho":-0.006051303422611485,"breakevenPct":10.512749132730855},{"delta":0.3,"premium":0.7690807046392549,"strike":25.381614092785096,"iv":0.4992108107718347,"gamma":0.0929447926681454,"theta":-0.021478671319731975,"vega":0.026297446642415494,"rho":-0.007239090715827267,"breakevenPct":8.842468932793176},{"delta":0.35,"premium":0.807715684009627,"strike":26.051437893397512,"iv":0.423408682124528,"gamma":0.11533480534263552,"theta":-0.019277141826382155,"vega":0.028078921828352525,"rho":-0.008386590898913141,"breakevenPct":6.504732557822646},{"delta":0.4,"premium":0.8679036349361808,"strike":26.452690899574538,"iv":0.3827112700583148,"gamma":0.13410180815877956,"theta":-0.017721667280535217,"vega":0.029018464202145874,"rho":-0.009526605077765494,"breakevenPct":5.241528649487565},{"delta":0.45,"premium":0.9280915858627345,"strike":26.853943905751564,"iv":0.3420138579921016,"gamma":0.15286881097492358,"theta":-0.016166192734688282,"vega":0.029958006575939222,"rho":-0.010666619256617844,"breakevenPct":3.978324741152485},{"delta":0.5,"premium":1.022975161987041,"strike":27.17170626349892,"iv":0.3178076673866091,"gamma":0.16284222462203024,"theta":-0.014844492440604751,"vega":0.029922246220302377,"rho":-0.011827889024699983,"breakevenPct":3.1528477721782235},{"delta":0.55,"premium":1.1377159827213825,"strike":27.44168466522678,"iv":0.303039848812095,"gamma":0.1677828293736501,"theta":-0.013656587473002158,"vega":0.02932829373650108,"rho":-0.01300132394133502,"breakevenPct":2.577893768498518},{"delta":0.6,"premium":1.2524568034557235,"strike":27.711663066954642,"iv":0.288272030237581,"gamma":0.17272343412526997,"theta":-0.012468682505399568,"vega":0.028734341252699785,"rho":-0.014174758857970057,"breakevenPct":2.002939764818814},{"delta":0.65,"premium":1.367197624190065,"strike":27.981641468682504,"iv":0.273504211663067,"gamma":0.17766403887688983,"theta":-0.011280777537796976,"vega":0.02814038876889849,"rho":-0.015348193774605095,"breakevenPct":1.4279857611391082},{"delta":0.7,"premium":1.5401181102362203,"strike":28.24461942257218,"iv":0.2626907611548557,"gamma":0.1675792125984252,"theta":-0.009585511811023623,"vega":0.025678267716535433,"rho":-0.016539568476723276,"breakevenPct":1.094439583940897},{"delta":0.75,"premium":1.717283464566929,"strike":28.50708661417323,"iv":0.25216582677165356,"gamma":0.15639811023622047,"theta":-0.007853228346456692,"vega":0.023079842519685038,"rho":-0.017732252090228644,"breakevenPct":0.7785068533100041},{"delta":0.8,"premium":1.8944488188976378,"strike":28.76955380577428,"iv":0.24164089238845143,"gamma":0.14521700787401573,"theta":-0.006120944881889761,"vega":0.020481417322834643,"rho":-0.018924935703734012,"breakevenPct":0.46257412267911113},{"delta":0.85,"premium":2.0931487469684718,"strike":29.049312853678252,"iv":0.23048666127728376,"gamma":0.13114923201293452,"theta":-0.0043090541632983025,"vega":0.017573726758286178,"rho":-0.02012939329672943,"breakevenPct":0.18975119015539624},{"delta":0.9,"premium":2.4468270008084074,"strike":29.453516572352466,"iv":0.21480355699272433,"gamma":0.09630687146321744,"theta":-0.0019242522231204514,"vega":0.012440339531123685,"rho":-0.021418584938841807,"breakevenPct":0.22717746040300632}]}},"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"}}