{"symbol":"TYD","url":"https://intraalpha.com/companies/TYD","capturedAt":"2026-10-23T02:19:04.377Z","state":"ready","quote":{"symbol":"TYD","last_price":21.22,"prev_close":20.59,"regular_close":21.22,"change":0.63,"change_pct":3.0597,"regular_change":0.63,"regular_change_pct":3.0597,"extended_change":0,"extended_change_pct":0,"bid":21.3,"ask":21.4,"bid_size":100,"ask_size":1000,"volume":78387,"vwap":21.182509,"open":20.8905,"high":21.33,"low":20.86,"close":21.22,"trade_count":625,"last_trade_at":"2026-10-23T00:00:00.178387278Z","last_quote_at":"2026-10-22T23:59:57.098478922Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:18:55.962708111-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":25800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0411,"inception_date":"2009-04-16","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:19:04.075104+00:00"},"optionObservedAt":"2026-10-22T19:55:01.563Z","bars":[{"c":20.5567,"h":20.5567,"l":20.52,"n":2,"o":20.52,"t":"2026-10-16T13:30:00Z","v":1109,"vw":20.523309},{"c":20.5805,"h":20.5805,"l":20.545,"n":10,"o":20.545,"t":"2026-10-16T13:35:00Z","v":649,"vw":20.572644},{"c":20.77,"h":20.77,"l":20.77,"n":5,"o":20.77,"t":"2026-10-16T14:00:00Z","v":1212,"vw":20.77},{"c":20.755,"h":20.755,"l":20.755,"n":1,"o":20.755,"t":"2026-10-16T14:05:00Z","v":200,"vw":20.755},{"c":20.74,"h":20.765,"l":20.74,"n":6,"o":20.765,"t":"2026-10-16T14:10:00Z","v":407,"vw":20.756667},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-16T14:15:00Z","v":100,"vw":20.73},{"c":20.71,"h":20.71,"l":20.7,"n":4,"o":20.7,"t":"2026-10-16T14:30:00Z","v":1401,"vw":20.701429},{"c":20.69,"h":20.7,"l":20.69,"n":3,"o":20.7,"t":"2026-10-16T15:00:00Z","v":410,"vw":20.6925},{"c":20.74,"h":20.75,"l":20.74,"n":6,"o":20.7401,"t":"2026-10-16T15:20:00Z","v":1101,"vw":20.743682},{"c":20.735,"h":20.735,"l":20.735,"n":2,"o":20.735,"t":"2026-10-16T15:30:00Z","v":843,"vw":20.735},{"c":20.73,"h":20.73,"l":20.73,"n":4,"o":20.73,"t":"2026-10-16T15:40:00Z","v":729,"vw":20.73},{"c":20.71,"h":20.71,"l":20.71,"n":2,"o":20.71,"t":"2026-10-16T15:45:00Z","v":113,"vw":20.71},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-16T15:50:00Z","v":1748,"vw":20.66},{"c":20.66,"h":20.66,"l":20.66,"n":3,"o":20.66,"t":"2026-10-16T16:00:00Z","v":1100,"vw":20.66},{"c":20.57,"h":20.615,"l":20.57,"n":9,"o":20.615,"t":"2026-10-16T16:15:00Z","v":517,"vw":20.59625},{"c":20.52,"h":20.54,"l":20.52,"n":4,"o":20.54,"t":"2026-10-16T16:30:00Z","v":1614,"vw":20.521308},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-10-16T16:35:00Z","v":510,"vw":20.53},{"c":20.56,"h":20.56,"l":20.555,"n":6,"o":20.555,"t":"2026-10-16T16:40:00Z","v":739,"vw":20.556818},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-10-16T16:45:00Z","v":701,"vw":20.52},{"c":20.535,"h":20.535,"l":20.535,"n":1,"o":20.535,"t":"2026-10-16T16:50:00Z","v":124,"vw":20.535},{"c":20.545,"h":20.545,"l":20.545,"n":3,"o":20.545,"t":"2026-10-16T16:55:00Z","v":484,"vw":20.545},{"c":20.5813,"h":20.5813,"l":20.5813,"n":1,"o":20.5813,"t":"2026-10-16T17:05:00Z","v":227,"vw":20.5813},{"c":20.6,"h":20.6,"l":20.5801,"n":3,"o":20.5801,"t":"2026-10-16T17:10:00Z","v":234,"vw":20.588641},{"c":20.6103,"h":20.6103,"l":20.6103,"n":3,"o":20.6103,"t":"2026-10-16T17:50:00Z","v":113,"vw":20.6103},{"c":20.6299,"h":20.6299,"l":20.6299,"n":1,"o":20.6299,"t":"2026-10-16T18:45:00Z","v":100,"vw":20.6299},{"c":20.6635,"h":20.6635,"l":20.6635,"n":1,"o":20.6635,"t":"2026-10-16T18:55:00Z","v":1000,"vw":20.6635},{"c":20.72,"h":20.72,"l":20.72,"n":6,"o":20.72,"t":"2026-10-16T19:05:00Z","v":1234,"vw":20.72},{"c":20.71,"h":20.71,"l":20.71,"n":4,"o":20.71,"t":"2026-10-16T19:10:00Z","v":325,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-16T19:15:00Z","v":100,"vw":20.71},{"c":20.73,"h":20.73,"l":20.73,"n":5,"o":20.73,"t":"2026-10-16T19:25:00Z","v":292,"vw":20.73},{"c":20.73,"h":20.73,"l":20.72,"n":4,"o":20.72,"t":"2026-10-16T19:30:00Z","v":665,"vw":20.728108},{"c":20.73,"h":20.73,"l":20.72,"n":2,"o":20.72,"t":"2026-10-16T19:35:00Z","v":600,"vw":20.728333},{"c":20.7199,"h":20.73,"l":20.7103,"n":89,"o":20.72,"t":"2026-10-16T19:50:00Z","v":1524,"vw":20.721057},{"c":20.74,"h":20.74,"l":20.691,"n":47,"o":20.71,"t":"2026-10-16T19:55:00Z","v":3764,"vw":20.731024},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-16T20:50:00Z","v":100,"vw":20.77},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-19T13:25:00Z","v":100,"vw":20.81},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-19T13:30:00Z","v":180,"vw":20.67},{"c":20.6105,"h":20.645,"l":20.6105,"n":13,"o":20.645,"t":"2026-10-19T13:35:00Z","v":2085,"vw":20.63072},{"c":20.655,"h":20.655,"l":20.655,"n":2,"o":20.655,"t":"2026-10-19T13:55:00Z","v":339,"vw":20.655},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-19T14:00:00Z","v":379,"vw":20.69},{"c":20.6,"h":20.61,"l":20.6,"n":7,"o":20.61,"t":"2026-10-19T14:25:00Z","v":2857,"vw":20.600393},{"c":20.57,"h":20.575,"l":20.57,"n":5,"o":20.575,"t":"2026-10-19T14:30:00Z","v":2746,"vw":20.571299},{"c":20.555,"h":20.555,"l":20.555,"n":2,"o":20.555,"t":"2026-10-19T14:35:00Z","v":1202,"vw":20.555},{"c":20.5285,"h":20.5302,"l":20.52,"n":7,"o":20.52,"t":"2026-10-19T15:00:00Z","v":605,"vw":20.524817},{"c":20.535,"h":20.535,"l":20.535,"n":1,"o":20.535,"t":"2026-10-19T15:05:00Z","v":520,"vw":20.535},{"c":20.535,"h":20.535,"l":20.535,"n":2,"o":20.535,"t":"2026-10-19T15:30:00Z","v":1290,"vw":20.535},{"c":20.5,"h":20.5,"l":20.5,"n":13,"o":20.5,"t":"2026-10-19T15:50:00Z","v":1553,"vw":20.5},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-19T16:15:00Z","v":100,"vw":20.42},{"c":20.445,"h":20.445,"l":20.445,"n":1,"o":20.445,"t":"2026-10-19T17:10:00Z","v":100,"vw":20.445},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-10-19T18:55:00Z","v":1026,"vw":20.53},{"c":20.505,"h":20.505,"l":20.505,"n":3,"o":20.505,"t":"2026-10-19T19:00:00Z","v":248,"vw":20.505},{"c":20.41,"h":20.47,"l":20.41,"n":80,"o":20.47,"t":"2026-10-19T19:50:00Z","v":2917,"vw":20.447184},{"c":20.47,"h":20.47,"l":20.47,"n":19,"o":20.47,"t":"2026-10-19T19:55:00Z","v":450,"vw":20.47},{"c":20.6499,"h":20.6499,"l":20.6499,"n":2,"o":20.6499,"t":"2026-10-20T13:30:00Z","v":103,"vw":20.6499},{"c":20.6121,"h":20.62,"l":20.61,"n":6,"o":20.62,"t":"2026-10-20T13:35:00Z","v":571,"vw":20.614139},{"c":20.6444,"h":20.6444,"l":20.6444,"n":3,"o":20.6444,"t":"2026-10-20T13:40:00Z","v":3051,"vw":20.6444},{"c":20.595,"h":20.595,"l":20.595,"n":1,"o":20.595,"t":"2026-10-20T14:05:00Z","v":1150,"vw":20.595},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-20T14:55:00Z","v":2250,"vw":20.67},{"c":20.6501,"h":20.6501,"l":20.6501,"n":3,"o":20.6501,"t":"2026-10-20T15:05:00Z","v":597,"vw":20.6501},{"c":20.64,"h":20.65,"l":20.64,"n":3,"o":20.65,"t":"2026-10-20T15:10:00Z","v":250,"vw":20.645},{"c":20.61,"h":20.61,"l":20.61,"n":8,"o":20.61,"t":"2026-10-20T15:25:00Z","v":509,"vw":20.61},{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-10-20T15:40:00Z","v":252,"vw":20.61},{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-10-20T15:45:00Z","v":113,"vw":20.61},{"c":20.56,"h":20.56,"l":20.56,"n":3,"o":20.56,"t":"2026-10-20T16:00:00Z","v":340,"vw":20.56},{"c":20.57,"h":20.57,"l":20.535,"n":4,"o":20.535,"t":"2026-10-20T16:25:00Z","v":767,"vw":20.546667},{"c":20.565,"h":20.565,"l":20.565,"n":3,"o":20.565,"t":"2026-10-20T17:40:00Z","v":494,"vw":20.565},{"c":20.562,"h":20.562,"l":20.56,"n":6,"o":20.56,"t":"2026-10-20T18:35:00Z","v":333,"vw":20.561153},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-20T19:35:00Z","v":400,"vw":20.58},{"c":20.6095,"h":20.6095,"l":20.6095,"n":2,"o":20.6095,"t":"2026-10-20T19:40:00Z","v":113,"vw":20.6095},{"c":20.6,"h":20.6,"l":20.55,"n":48,"o":20.55,"t":"2026-10-20T19:50:00Z","v":2533,"vw":20.583531},{"c":20.6,"h":20.6,"l":20.5923,"n":15,"o":20.5923,"t":"2026-10-20T19:55:00Z","v":2223,"vw":20.593136},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-21T08:00:00Z","v":114,"vw":20.11},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-21T11:25:00Z","v":1647,"vw":20.59},{"c":20.6601,"h":20.6799,"l":20.6601,"n":5,"o":20.6799,"t":"2026-10-21T13:30:00Z","v":355,"vw":20.668562},{"c":20.68,"h":20.7399,"l":20.68,"n":6,"o":20.7399,"t":"2026-10-21T13:45:00Z","v":1391,"vw":20.6963},{"c":20.59,"h":20.59,"l":20.59,"n":6,"o":20.59,"t":"2026-10-21T15:20:00Z","v":1030,"vw":20.59},{"c":20.62,"h":20.62,"l":20.59,"n":5,"o":20.59,"t":"2026-10-21T15:25:00Z","v":2085,"vw":20.616403},{"c":20.62,"h":20.62,"l":20.62,"n":2,"o":20.62,"t":"2026-10-21T15:30:00Z","v":1296,"vw":20.62},{"c":20.6299,"h":20.6299,"l":20.6299,"n":1,"o":20.6299,"t":"2026-10-21T16:25:00Z","v":100,"vw":20.6299},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-21T16:30:00Z","v":100,"vw":20.61},{"c":20.591,"h":20.591,"l":20.591,"n":1,"o":20.591,"t":"2026-10-21T16:50:00Z","v":100,"vw":20.591},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-21T17:05:00Z","v":500,"vw":20.61},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-21T18:35:00Z","v":507,"vw":20.6},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-10-21T18:55:00Z","v":119,"vw":20.5},{"c":20.4201,"h":20.4201,"l":20.4201,"n":3,"o":20.4201,"t":"2026-10-21T19:00:00Z","v":273,"vw":20.4201},{"c":20.5323,"h":20.5323,"l":20.5323,"n":2,"o":20.5323,"t":"2026-10-21T19:35:00Z","v":488,"vw":20.5323},{"c":20.5378,"h":20.5378,"l":20.53,"n":9,"o":20.53,"t":"2026-10-21T19:40:00Z","v":1316,"vw":20.535963},{"c":20.5405,"h":20.5691,"l":20.53,"n":200,"o":20.53,"t":"2026-10-21T19:50:00Z","v":4361,"vw":20.54441},{"c":20.59,"h":20.59,"l":20.54,"n":46,"o":20.5404,"t":"2026-10-21T19:55:00Z","v":2567,"vw":20.563891},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-21T20:00:00Z","v":1958,"vw":20.59},{"c":20.78,"h":20.9,"l":20.78,"n":5,"o":20.9,"t":"2026-10-22T08:00:00Z","v":372,"vw":20.84},{"c":20.92,"h":21,"l":20.92,"n":2,"o":21,"t":"2026-10-22T08:30:00Z","v":301,"vw":20.973156},{"c":20.92,"h":20.92,"l":20.92,"n":8,"o":20.92,"t":"2026-10-22T08:45:00Z","v":10000,"vw":20.92},{"c":20.84,"h":20.84,"l":20.83,"n":2,"o":20.83,"t":"2026-10-22T11:45:00Z","v":4268,"vw":20.839372},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-22T11:55:00Z","v":100,"vw":20.84},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-22T12:35:00Z","v":200,"vw":20.88},{"c":20.885,"h":20.915,"l":20.885,"n":7,"o":20.8905,"t":"2026-10-22T13:30:00Z","v":1810,"vw":20.892875},{"c":20.88,"h":20.88,"l":20.86,"n":4,"o":20.86,"t":"2026-10-22T13:35:00Z","v":2264,"vw":20.863269},{"c":20.9001,"h":20.9001,"l":20.9001,"n":4,"o":20.9001,"t":"2026-10-22T13:40:00Z","v":230,"vw":20.9001},{"c":20.98,"h":20.98,"l":20.9118,"n":8,"o":20.9118,"t":"2026-10-22T13:45:00Z","v":1149,"vw":20.9738},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-22T13:50:00Z","v":300,"vw":20.99},{"c":20.9876,"h":20.9876,"l":20.9876,"n":1,"o":20.9876,"t":"2026-10-22T14:25:00Z","v":1000,"vw":20.9876},{"c":21.01,"h":21.01,"l":21.01,"n":5,"o":21.01,"t":"2026-10-22T14:30:00Z","v":2360,"vw":21.01},{"c":21.04,"h":21.04,"l":21.03,"n":4,"o":21.03,"t":"2026-10-22T14:35:00Z","v":1600,"vw":21.036549},{"c":21.0242,"h":21.03,"l":21.0242,"n":2,"o":21.03,"t":"2026-10-22T14:40:00Z","v":935,"vw":21.027302},{"c":21.025,"h":21.025,"l":21.025,"n":1,"o":21.025,"t":"2026-10-22T14:50:00Z","v":493,"vw":21.025},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-22T15:15:00Z","v":500,"vw":21.05},{"c":21.1031,"h":21.1031,"l":21.075,"n":6,"o":21.075,"t":"2026-10-22T15:40:00Z","v":2845,"vw":21.095927},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-22T15:45:00Z","v":607,"vw":21.09},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-22T16:35:00Z","v":304,"vw":21.13},{"c":21.15,"h":21.15,"l":21.14,"n":4,"o":21.14,"t":"2026-10-22T16:40:00Z","v":1500,"vw":21.146892},{"c":21.1851,"h":21.1851,"l":21.18,"n":2,"o":21.18,"t":"2026-10-22T17:00:00Z","v":600,"vw":21.18255},{"c":21.1901,"h":21.2049,"l":21.1901,"n":5,"o":21.2049,"t":"2026-10-22T17:05:00Z","v":508,"vw":21.19898},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-22T17:10:00Z","v":200,"vw":21.22},{"c":21.2399,"h":21.2399,"l":21.2399,"n":1,"o":21.2399,"t":"2026-10-22T17:15:00Z","v":1500,"vw":21.2399},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-22T17:30:00Z","v":410,"vw":21.24},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-22T17:35:00Z","v":200,"vw":21.23},{"c":21.3099,"h":21.3099,"l":21.29,"n":3,"o":21.29,"t":"2026-10-22T17:55:00Z","v":2101,"vw":21.308952},{"c":21.2799,"h":21.2799,"l":21.251,"n":3,"o":21.251,"t":"2026-10-22T18:15:00Z","v":2200,"vw":21.2775},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-22T18:20:00Z","v":300,"vw":21.28},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-10-22T18:30:00Z","v":2005,"vw":21.33},{"c":21.305,"h":21.305,"l":21.305,"n":1,"o":21.305,"t":"2026-10-22T18:55:00Z","v":200,"vw":21.305},{"c":21.31,"h":21.315,"l":21.3001,"n":14,"o":21.3001,"t":"2026-10-22T19:00:00Z","v":1567,"vw":21.303627},{"c":21.29,"h":21.3,"l":21.2851,"n":5,"o":21.3,"t":"2026-10-22T19:05:00Z","v":408,"vw":21.291406},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-22T19:15:00Z","v":200,"vw":21.3},{"c":21.28,"h":21.29,"l":21.28,"n":17,"o":21.29,"t":"2026-10-22T19:25:00Z","v":3074,"vw":21.286076},{"c":21.2775,"h":21.2899,"l":21.275,"n":38,"o":21.275,"t":"2026-10-22T19:30:00Z","v":2936,"vw":21.281277},{"c":21.2796,"h":21.28,"l":21.27,"n":14,"o":21.2764,"t":"2026-10-22T19:35:00Z","v":3507,"vw":21.279554},{"c":21.2691,"h":21.2694,"l":21.25,"n":18,"o":21.2685,"t":"2026-10-22T19:40:00Z","v":8216,"vw":21.251932},{"c":21.2588,"h":21.2588,"l":21.2588,"n":5,"o":21.2588,"t":"2026-10-22T19:45:00Z","v":290,"vw":21.2588},{"c":21.2301,"h":21.25,"l":21.23,"n":62,"o":21.25,"t":"2026-10-22T19:50:00Z","v":4366,"vw":21.240788},{"c":21.23,"h":21.245,"l":21.21,"n":56,"o":21.245,"t":"2026-10-22T19:55:00Z","v":5332,"vw":21.230742},{"c":21.22,"h":21.22,"l":21.22,"n":3,"o":21.22,"t":"2026-10-22T20:00:00Z","v":372,"vw":21.22},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-22T20:05:00Z","v":250,"vw":21.22},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-22T20:10:00Z","v":100,"vw":21.2},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-22T21:25:00Z","v":500,"vw":21.29},{"c":21.3984,"h":21.3984,"l":21.3984,"n":1,"o":21.3984,"t":"2026-10-22T23:25:00Z","v":100,"vw":21.3984}],"history":[{"c":25.78,"h":26.11,"l":25.78,"n":785,"o":26.11,"t":"2024-10-21T04:00:00Z","v":92306,"vw":25.912644},{"c":25.72,"h":25.8943,"l":25.6399,"n":517,"o":25.84,"t":"2024-10-22T04:00:00Z","v":60371,"vw":25.750478},{"c":25.53,"h":25.5898,"l":25.4,"n":640,"o":25.49,"t":"2024-10-23T04:00:00Z","v":130304,"vw":25.467768},{"c":25.65,"h":25.78,"l":25.49,"n":371,"o":25.6,"t":"2024-10-24T04:00:00Z","v":82688,"vw":25.656639},{"c":25.47,"h":25.84,"l":25.43,"n":352,"o":25.84,"t":"2024-10-25T04:00:00Z","v":33879,"vw":25.604022},{"c":25.3,"h":25.49,"l":25.1501,"n":572,"o":25.49,"t":"2024-10-28T04:00:00Z","v":68745,"vw":25.349139},{"c":25.29,"h":25.32,"l":24.93,"n":555,"o":25,"t":"2024-10-29T04:00:00Z","v":63701,"vw":25.078661},{"c":25.18,"h":25.66,"l":25.1642,"n":563,"o":25.48,"t":"2024-10-30T04:00:00Z","v":81522,"vw":25.388794},{"c":25.15,"h":25.26,"l":24.91,"n":566,"o":25.09,"t":"2024-10-31T04:00:00Z","v":51376,"vw":25.11086},{"c":24.67,"h":25.292,"l":24.67,"n":839,"o":25.23,"t":"2024-11-01T04:00:00Z","v":141918,"vw":24.900085},{"c":25.06,"h":25.26,"l":24.9201,"n":591,"o":25.22,"t":"2024-11-04T05:00:00Z","v":154846,"vw":25.115738},{"c":25.14,"h":25.19,"l":24.72,"n":499,"o":24.96,"t":"2024-11-05T05:00:00Z","v":65391,"vw":24.97453},{"c":24.33,"h":24.5084,"l":24.12,"n":1312,"o":24.17,"t":"2024-11-06T05:00:00Z","v":215243,"vw":24.27327},{"c":24.88,"h":25,"l":24.5442,"n":605,"o":24.6,"t":"2024-11-07T05:00:00Z","v":123578,"vw":24.790795},{"c":25.05,"h":25.23,"l":24.95,"n":663,"o":25.06,"t":"2024-11-08T05:00:00Z","v":100424,"vw":25.041312},{"c":24.81,"h":24.8272,"l":24.6801,"n":570,"o":24.8,"t":"2024-11-11T05:00:00Z","v":91924,"vw":24.763434},{"c":24.33,"h":24.67,"l":24.2601,"n":567,"o":24.51,"t":"2024-11-12T05:00:00Z","v":79536,"vw":24.417103},{"c":24.31,"h":24.65,"l":24.2,"n":439,"o":24.65,"t":"2024-11-13T05:00:00Z","v":30423,"vw":24.361077},{"c":24.29,"h":24.56,"l":24.2,"n":675,"o":24.35,"t":"2024-11-14T05:00:00Z","v":75765,"vw":24.303769},{"c":24.3,"h":24.5,"l":23.971,"n":597,"o":24.14,"t":"2024-11-15T05:00:00Z","v":81609,"vw":24.293236},{"c":24.42,"h":24.4769,"l":24.16,"n":264,"o":24.21,"t":"2024-11-18T05:00:00Z","v":39227,"vw":24.252556},{"c":24.59,"h":24.69,"l":24.5825,"n":294,"o":24.68,"t":"2024-11-19T05:00:00Z","v":52588,"vw":24.631309},{"c":24.48,"h":24.565,"l":24.33,"n":363,"o":24.4,"t":"2024-11-20T05:00:00Z","v":64999,"vw":24.483666},{"c":24.43,"h":24.6598,"l":24.35,"n":253,"o":24.62,"t":"2024-11-21T05:00:00Z","v":24629,"vw":24.490333},{"c":24.46,"h":24.53,"l":24.4,"n":238,"o":24.53,"t":"2024-11-22T05:00:00Z","v":81040,"vw":24.460879},{"c":25.21,"h":25.2403,"l":25.035,"n":663,"o":25.1,"t":"2024-11-25T05:00:00Z","v":84207,"vw":25.150123},{"c":25.04,"h":25.1,"l":24.93,"n":632,"o":25.1,"t":"2024-11-26T05:00:00Z","v":42161,"vw":25.032661},{"c":25.31,"h":25.45,"l":25.2,"n":584,"o":25.31,"t":"2024-11-27T05:00:00Z","v":56390,"vw":25.320918},{"c":25.6,"h":25.6403,"l":25.48,"n":571,"o":25.48,"t":"2024-11-29T05:00:00Z","v":46322,"vw":25.569603},{"c":25.63,"h":25.705,"l":25.3601,"n":638,"o":25.46,"t":"2024-12-02T05:00:00Z","v":42188,"vw":25.580699},{"c":25.4,"h":25.73,"l":25.39,"n":605,"o":25.73,"t":"2024-12-03T05:00:00Z","v":47207,"vw":25.533255},{"c":25.68,"h":25.7184,"l":25.14,"n":718,"o":25.22,"t":"2024-12-04T05:00:00Z","v":82816,"vw":25.500401},{"c":25.69,"h":25.7199,"l":25.47,"n":483,"o":25.51,"t":"2024-12-05T05:00:00Z","v":22017,"vw":25.593942},{"c":25.88,"h":26.02,"l":25.745,"n":522,"o":25.92,"t":"2024-12-06T05:00:00Z","v":42811,"vw":25.893597},{"c":25.63,"h":25.82,"l":25.63,"n":462,"o":25.82,"t":"2024-12-09T05:00:00Z","v":21805,"vw":25.675106},{"c":25.4728,"h":25.52,"l":25.4,"n":240,"o":25.44,"t":"2024-12-10T05:00:00Z","v":17390,"vw":25.451055},{"c":25.25,"h":25.6,"l":25.22,"n":295,"o":25.58,"t":"2024-12-11T05:00:00Z","v":18980,"vw":25.366208},{"c":24.94,"h":25.2,"l":24.93,"n":375,"o":25.11,"t":"2024-12-12T05:00:00Z","v":57313,"vw":25.069867},{"c":24.57,"h":24.81,"l":24.535,"n":416,"o":24.76,"t":"2024-12-13T05:00:00Z","v":64471,"vw":24.67296},{"c":24.58,"h":24.73,"l":24.5,"n":370,"o":24.73,"t":"2024-12-16T05:00:00Z","v":63466,"vw":24.598734},{"c":24.5793,"h":24.68,"l":24.54,"n":350,"o":24.54,"t":"2024-12-17T05:00:00Z","v":25361,"vw":24.628243},{"c":24,"h":24.64,"l":23.95,"n":816,"o":24.58,"t":"2024-12-18T05:00:00Z","v":73103,"vw":24.151098},{"c":23.69,"h":23.7801,"l":23.555,"n":579,"o":23.72,"t":"2024-12-19T05:00:00Z","v":88801,"vw":23.691359},{"c":23.92,"h":24.12,"l":23.89,"n":348,"o":24.01,"t":"2024-12-20T05:00:00Z","v":40743,"vw":23.990393},{"c":23.37,"h":23.62,"l":23.32,"n":347,"o":23.62,"t":"2024-12-23T05:00:00Z","v":45924,"vw":23.47612},{"c":23.38,"h":23.38,"l":23.17,"n":261,"o":23.23,"t":"2024-12-24T05:00:00Z","v":57169,"vw":23.213961},{"c":23.41,"h":23.45,"l":23.11,"n":286,"o":23.11,"t":"2024-12-26T05:00:00Z","v":41285,"vw":23.289201},{"c":23.23,"h":23.43,"l":23.21,"n":292,"o":23.4,"t":"2024-12-27T05:00:00Z","v":28144,"vw":23.288999},{"c":23.61,"h":23.63,"l":23.52,"n":418,"o":23.52,"t":"2024-12-30T05:00:00Z","v":48684,"vw":23.57605},{"c":23.45,"h":23.74,"l":23.44,"n":623,"o":23.7055,"t":"2024-12-31T05:00:00Z","v":93231,"vw":23.541822},{"c":23.53,"h":23.715,"l":23.37,"n":492,"o":23.66,"t":"2025-01-02T05:00:00Z","v":52412,"vw":23.573045},{"c":23.39,"h":23.6184,"l":23.37,"n":300,"o":23.595,"t":"2025-01-03T05:00:00Z","v":27707,"vw":23.4879},{"c":23.3,"h":23.34,"l":23.18,"n":433,"o":23.28,"t":"2025-01-06T05:00:00Z","v":59972,"vw":23.24123},{"c":22.99,"h":23.23,"l":22.922,"n":598,"o":23.21,"t":"2025-01-07T05:00:00Z","v":75003,"vw":23.000624},{"c":23.09,"h":23.1,"l":22.85,"n":377,"o":22.87,"t":"2025-01-08T05:00:00Z","v":68255,"vw":22.990433},{"c":22.55,"h":22.78,"l":22.5,"n":739,"o":22.69,"t":"2025-01-10T05:00:00Z","v":92516,"vw":22.638953},{"c":22.46,"h":22.53,"l":22.37,"n":413,"o":22.47,"t":"2025-01-13T05:00:00Z","v":92924,"vw":22.478364},{"c":22.48,"h":22.5,"l":22.38,"n":350,"o":22.49,"t":"2025-01-14T05:00:00Z","v":58720,"vw":22.440693},{"c":23.13,"h":23.17,"l":23.04,"n":540,"o":23.16,"t":"2025-01-15T05:00:00Z","v":107071,"vw":23.105918},{"c":23.32,"h":23.45,"l":23,"n":411,"o":23.08,"t":"2025-01-16T05:00:00Z","v":77027,"vw":23.287051},{"c":23.32,"h":23.41,"l":23.265,"n":318,"o":23.3415,"t":"2025-01-17T05:00:00Z","v":48000,"vw":23.331646},{"c":23.55,"h":23.61,"l":23.47,"n":388,"o":23.58,"t":"2025-01-21T05:00:00Z","v":59852,"vw":23.536033},{"c":23.38,"h":23.51,"l":23.3,"n":326,"o":23.47,"t":"2025-01-22T05:00:00Z","v":50786,"vw":23.388917},{"c":23.19,"h":23.2228,"l":23.11,"n":245,"o":23.11,"t":"2025-01-23T05:00:00Z","v":32216,"vw":23.151014},{"c":23.3,"h":23.38,"l":23.1,"n":291,"o":23.1,"t":"2025-01-24T05:00:00Z","v":30654,"vw":23.273222},{"c":23.73,"h":23.7896,"l":23.59,"n":580,"o":23.78,"t":"2025-01-27T05:00:00Z","v":51609,"vw":23.703525},{"c":23.73,"h":23.76,"l":23.53,"n":387,"o":23.61,"t":"2025-01-28T05:00:00Z","v":36488,"vw":23.618227},{"c":23.64,"h":23.85,"l":23.5,"n":227,"o":23.78,"t":"2025-01-29T05:00:00Z","v":26232,"vw":23.673214},{"c":23.78,"h":23.9,"l":23.76,"n":223,"o":23.8199,"t":"2025-01-30T05:00:00Z","v":13404,"vw":23.829839},{"c":23.66,"h":23.91,"l":23.51,"n":306,"o":23.79,"t":"2025-01-31T05:00:00Z","v":23284,"vw":23.700618},{"c":23.73,"h":24.075,"l":23.622,"n":602,"o":23.82,"t":"2025-02-03T05:00:00Z","v":55496,"vw":23.817482},{"c":23.85,"h":23.86,"l":23.5407,"n":265,"o":23.58,"t":"2025-02-04T05:00:00Z","v":26430,"vw":23.740641},{"c":24.26,"h":24.4,"l":24.19,"n":670,"o":24.2,"t":"2025-02-05T05:00:00Z","v":54013,"vw":24.309007},{"c":24.18,"h":24.27,"l":24.08,"n":524,"o":24.14,"t":"2025-02-06T05:00:00Z","v":38775,"vw":24.152187},{"c":23.94,"h":23.98,"l":23.8,"n":411,"o":23.95,"t":"2025-02-07T05:00:00Z","v":29738,"vw":23.922915},{"c":23.89,"h":24.08,"l":23.885,"n":259,"o":23.96,"t":"2025-02-10T05:00:00Z","v":18136,"vw":24.019464},{"c":23.72,"h":23.75,"l":23.65,"n":334,"o":23.72,"t":"2025-02-11T05:00:00Z","v":29023,"vw":23.702441},{"c":23.22,"h":23.25,"l":23.09,"n":466,"o":23.21,"t":"2025-02-12T05:00:00Z","v":32439,"vw":23.187016},{"c":23.7,"h":23.76,"l":23.53,"n":375,"o":23.53,"t":"2025-02-13T05:00:00Z","v":32249,"vw":23.633977},{"c":23.96,"h":24.12,"l":23.94,"n":354,"o":24.01,"t":"2025-02-14T05:00:00Z","v":24985,"vw":24.011452},{"c":23.6,"h":23.8156,"l":23.59,"n":400,"o":23.71,"t":"2025-02-18T05:00:00Z","v":52628,"vw":23.69975},{"c":23.73,"h":23.73,"l":23.55,"n":209,"o":23.5506,"t":"2025-02-19T05:00:00Z","v":15388,"vw":23.621056},{"c":23.8488,"h":23.9,"l":23.77,"n":208,"o":23.77,"t":"2025-02-20T05:00:00Z","v":33189,"vw":23.838576},{"c":24.22,"h":24.31,"l":23.906,"n":886,"o":23.91,"t":"2025-02-21T05:00:00Z","v":86493,"vw":24.143928},{"c":24.38,"h":24.4291,"l":24.16,"n":470,"o":24.2,"t":"2025-02-24T05:00:00Z","v":37992,"vw":24.325253},{"c":24.93,"h":24.9895,"l":24.78,"n":953,"o":24.81,"t":"2025-02-25T05:00:00Z","v":92881,"vw":24.901033},{"c":25.13,"h":25.2,"l":24.845,"n":771,"o":24.94,"t":"2025-02-26T05:00:00Z","v":71351,"vw":25.041786},{"c":25.04,"h":25.08,"l":24.85,"n":565,"o":24.85,"t":"2025-02-27T05:00:00Z","v":39488,"vw":24.981992},{"c":25.44,"h":25.49,"l":25.16,"n":797,"o":25.23,"t":"2025-02-28T05:00:00Z","v":82655,"vw":25.297457},{"c":25.73,"h":25.745,"l":25.17,"n":1160,"o":25.22,"t":"2025-03-03T05:00:00Z","v":103396,"vw":25.537647},{"c":25.46,"h":26.02,"l":25.35,"n":752,"o":25.79,"t":"2025-03-04T05:00:00Z","v":156814,"vw":25.699177},{"c":25.06,"h":25.55,"l":25.02,"n":1158,"o":25.49,"t":"2025-03-05T05:00:00Z","v":186127,"vw":25.262223},{"c":25.01,"h":25.12,"l":24.69,"n":792,"o":24.95,"t":"2025-03-06T05:00:00Z","v":145333,"vw":24.9079},{"c":24.87,"h":25.36,"l":24.8305,"n":764,"o":25.3,"t":"2025-03-07T05:00:00Z","v":115876,"vw":25.087751},{"c":25.41,"h":25.5,"l":25.25,"n":830,"o":25.3,"t":"2025-03-10T04:00:00Z","v":180517,"vw":25.39561},{"c":25.12,"h":25.5782,"l":25,"n":544,"o":25.41,"t":"2025-03-11T04:00:00Z","v":82228,"vw":25.360314},{"c":24.87,"h":25.01,"l":24.82,"n":363,"o":24.91,"t":"2025-03-12T04:00:00Z","v":71462,"vw":24.915445},{"c":25.17,"h":25.2065,"l":24.69,"n":613,"o":24.76,"t":"2025-03-13T04:00:00Z","v":84241,"vw":24.902195},{"c":24.89,"h":24.99,"l":24.86,"n":412,"o":24.96,"t":"2025-03-14T04:00:00Z","v":52184,"vw":24.908125},{"c":24.93,"h":25.16,"l":24.8682,"n":461,"o":25,"t":"2025-03-17T04:00:00Z","v":87795,"vw":24.933615},{"c":25.04,"h":25.13,"l":24.83,"n":241,"o":24.83,"t":"2025-03-18T04:00:00Z","v":20902,"vw":24.974324},{"c":25.25,"h":25.25,"l":24.8268,"n":312,"o":24.98,"t":"2025-03-19T04:00:00Z","v":21828,"vw":25.000327},{"c":25.37,"h":25.65,"l":25.2853,"n":268,"o":25.6,"t":"2025-03-20T04:00:00Z","v":21094,"vw":25.473299},{"c":25.28,"h":25.51,"l":25.22,"n":411,"o":25.49,"t":"2025-03-21T04:00:00Z","v":56460,"vw":25.41805},{"c":24.83,"h":25.08,"l":24.77,"n":468,"o":25.08,"t":"2025-03-24T04:00:00Z","v":63111,"vw":24.898596},{"c":24.79,"h":24.8999,"l":24.6776,"n":218,"o":24.69,"t":"2025-03-25T04:00:00Z","v":27363,"vw":24.797204},{"c":24.6432,"h":24.74,"l":24.58,"n":243,"o":24.67,"t":"2025-03-26T04:00:00Z","v":24313,"vw":24.651353},{"c":24.58,"h":24.62,"l":24.5,"n":192,"o":24.58,"t":"2025-03-27T04:00:00Z","v":10027,"vw":24.567057},{"c":25.14,"h":25.18,"l":24.86,"n":342,"o":24.87,"t":"2025-03-28T04:00:00Z","v":31982,"vw":25.041138},{"c":25.37,"h":25.48,"l":25.13,"n":530,"o":25.43,"t":"2025-03-31T04:00:00Z","v":62657,"vw":25.308056},{"c":25.63,"h":25.7923,"l":25.51,"n":578,"o":25.51,"t":"2025-04-01T04:00:00Z","v":76730,"vw":25.633199},{"c":25.5,"h":25.933,"l":25.29,"n":381,"o":25.9,"t":"2025-04-02T04:00:00Z","v":35416,"vw":25.534583},{"c":26.32,"h":26.549,"l":26.2002,"n":907,"o":26.38,"t":"2025-04-03T04:00:00Z","v":205827,"vw":26.395841},{"c":26.56,"h":27.3,"l":26.45,"n":1165,"o":27,"t":"2025-04-04T04:00:00Z","v":234559,"vw":26.840548},{"c":25.6,"h":26.55,"l":25.36,"n":1545,"o":26.5,"t":"2025-04-07T04:00:00Z","v":477127,"vw":26.2739},{"c":25.14,"h":25.66,"l":25.05,"n":1567,"o":25.05,"t":"2025-04-08T04:00:00Z","v":553516,"vw":25.337984},{"c":24.85,"h":24.9099,"l":24.0592,"n":1613,"o":24.66,"t":"2025-04-09T04:00:00Z","v":503516,"vw":24.495456},{"c":24.4,"h":25.0099,"l":24.4,"n":567,"o":24.75,"t":"2025-04-10T04:00:00Z","v":179358,"vw":24.75549},{"c":24.02,"h":24.1399,"l":23.4182,"n":840,"o":23.98,"t":"2025-04-11T04:00:00Z","v":180364,"vw":23.766743},{"c":24.59,"h":24.6395,"l":24.23,"n":584,"o":24.37,"t":"2025-04-14T04:00:00Z","v":119880,"vw":24.409135},{"c":24.73,"h":24.9299,"l":24.5469,"n":269,"o":24.55,"t":"2025-04-15T04:00:00Z","v":42886,"vw":24.776679},{"c":25.1,"h":25.19,"l":24.7,"n":340,"o":24.85,"t":"2025-04-16T04:00:00Z","v":51655,"vw":24.861818},{"c":24.84,"h":25.0865,"l":24.75,"n":321,"o":25.0865,"t":"2025-04-17T04:00:00Z","v":90448,"vw":24.820257},{"c":24.44,"h":24.855,"l":24.4324,"n":395,"o":24.57,"t":"2025-04-21T04:00:00Z","v":71348,"vw":24.56298},{"c":24.4504,"h":24.62,"l":24.4469,"n":203,"o":24.6,"t":"2025-04-22T04:00:00Z","v":59473,"vw":24.549966},{"c":24.5291,"h":25.15,"l":24.49,"n":230,"o":25.05,"t":"2025-04-23T04:00:00Z","v":40704,"vw":24.683915},{"c":24.91,"h":24.9496,"l":24.77,"n":197,"o":24.87,"t":"2025-04-24T04:00:00Z","v":24905,"vw":24.859518},{"c":25.16,"h":25.23,"l":25.03,"n":249,"o":25.11,"t":"2025-04-25T04:00:00Z","v":61332,"vw":25.157153},{"c":25.51,"h":25.51,"l":25.0706,"n":329,"o":25.14,"t":"2025-04-28T04:00:00Z","v":20579,"vw":25.336558},{"c":25.76,"h":25.77,"l":25.4501,"n":382,"o":25.46,"t":"2025-04-29T04:00:00Z","v":60670,"vw":25.661117},{"c":25.91,"h":25.92,"l":25.66,"n":549,"o":25.76,"t":"2025-04-30T04:00:00Z","v":103915,"vw":25.77518},{"c":25.53,"h":25.99,"l":25.3602,"n":532,"o":25.94,"t":"2025-05-01T04:00:00Z","v":86035,"vw":25.669751},{"c":24.96,"h":25.2,"l":24.8428,"n":506,"o":25.1439,"t":"2025-05-02T04:00:00Z","v":80444,"vw":24.962834},{"c":24.85,"h":24.9597,"l":24.66,"n":639,"o":24.9,"t":"2025-05-05T04:00:00Z","v":65445,"vw":24.811599},{"c":24.99,"h":25.03,"l":24.72,"n":302,"o":24.76,"t":"2025-05-06T04:00:00Z","v":33863,"vw":24.873604},{"c":25.23,"h":25.2899,"l":25.0816,"n":207,"o":25.086,"t":"2025-05-07T04:00:00Z","v":32661,"vw":25.139605},{"c":24.59,"h":25.12,"l":24.58,"n":305,"o":25.12,"t":"2025-05-08T04:00:00Z","v":47734,"vw":24.777655},{"c":24.61,"h":24.815,"l":24.6002,"n":152,"o":24.7,"t":"2025-05-09T04:00:00Z","v":18556,"vw":24.69443},{"c":24.14,"h":24.3299,"l":24.14,"n":434,"o":24.2,"t":"2025-05-12T04:00:00Z","v":54275,"vw":24.227148},{"c":24.12,"h":24.27,"l":24.01,"n":488,"o":24.25,"t":"2025-05-13T04:00:00Z","v":69167,"vw":24.120649},{"c":23.8,"h":24.0977,"l":23.79,"n":391,"o":24.02,"t":"2025-05-14T04:00:00Z","v":48402,"vw":23.941476},{"c":24.31,"h":24.32,"l":24.0012,"n":289,"o":24.15,"t":"2025-05-15T04:00:00Z","v":42336,"vw":24.184554},{"c":24.3097,"h":24.556,"l":24.28,"n":264,"o":24.52,"t":"2025-05-16T04:00:00Z","v":43119,"vw":24.343809},{"c":24.22,"h":24.2423,"l":23.85,"n":732,"o":23.85,"t":"2025-05-19T04:00:00Z","v":47406,"vw":24.049727},{"c":24.13,"h":24.174,"l":23.9114,"n":344,"o":23.992,"t":"2025-05-20T04:00:00Z","v":18694,"vw":24.089197},{"c":23.64,"h":23.9414,"l":23.56,"n":406,"o":23.83,"t":"2025-05-21T04:00:00Z","v":56155,"vw":23.679311},{"c":23.9,"h":23.9,"l":23.585,"n":246,"o":23.5907,"t":"2025-05-22T04:00:00Z","v":31663,"vw":23.696949},{"c":24.05,"h":24.22,"l":24,"n":319,"o":24.22,"t":"2025-05-23T04:00:00Z","v":64731,"vw":24.072297},{"c":24.33,"h":24.4395,"l":24.1521,"n":323,"o":24.24,"t":"2025-05-27T04:00:00Z","v":80996,"vw":24.339625},{"c":24.14,"h":24.19,"l":24.0901,"n":181,"o":24.19,"t":"2025-05-28T04:00:00Z","v":29264,"vw":24.127358},{"c":24.42,"h":24.5,"l":24.28,"n":288,"o":24.28,"t":"2025-05-29T04:00:00Z","v":32442,"vw":24.4173},{"c":24.6,"h":24.67,"l":24.44,"n":417,"o":24.5,"t":"2025-05-30T04:00:00Z","v":60666,"vw":24.553437},{"c":24.37,"h":24.53,"l":24.25,"n":354,"o":24.38,"t":"2025-06-02T04:00:00Z","v":61061,"vw":24.387899},{"c":24.2851,"h":24.55,"l":24.2174,"n":178,"o":24.52,"t":"2025-06-03T04:00:00Z","v":36068,"vw":24.309407},{"c":24.83,"h":24.8828,"l":24.4981,"n":417,"o":24.53,"t":"2025-06-04T04:00:00Z","v":44634,"vw":24.729978},{"c":24.58,"h":24.88,"l":24.58,"n":273,"o":24.8781,"t":"2025-06-05T04:00:00Z","v":20092,"vw":24.657194},{"c":23.97,"h":24.235,"l":23.93,"n":297,"o":24.2,"t":"2025-06-06T04:00:00Z","v":37153,"vw":24.092991},{"c":24.1,"h":24.19,"l":23.95,"n":296,"o":23.95,"t":"2025-06-09T04:00:00Z","v":24053,"vw":24.079901},{"c":24.22,"h":24.3792,"l":24.15,"n":195,"o":24.3792,"t":"2025-06-10T04:00:00Z","v":12565,"vw":24.220306},{"c":24.51,"h":24.5426,"l":24.35,"n":336,"o":24.4032,"t":"2025-06-11T04:00:00Z","v":21035,"vw":24.474916},{"c":24.82,"h":24.82,"l":24.63,"n":152,"o":24.7991,"t":"2025-06-12T04:00:00Z","v":21351,"vw":24.754543},{"c":24.51,"h":24.6995,"l":24.35,"n":239,"o":24.6486,"t":"2025-06-13T04:00:00Z","v":36184,"vw":24.492509},{"c":24.3,"h":24.5451,"l":24.3,"n":382,"o":24.45,"t":"2025-06-16T04:00:00Z","v":18840,"vw":24.397815},{"c":24.6694,"h":24.73,"l":24.3806,"n":383,"o":24.43,"t":"2025-06-17T04:00:00Z","v":20705,"vw":24.595729},{"c":24.7,"h":24.87,"l":24.7,"n":228,"o":24.76,"t":"2025-06-18T04:00:00Z","v":36149,"vw":24.83063},{"c":24.73,"h":24.8491,"l":24.48,"n":210,"o":24.5,"t":"2025-06-20T04:00:00Z","v":21338,"vw":24.664579},{"c":24.95,"h":25.2,"l":24.9,"n":411,"o":24.9,"t":"2025-06-23T04:00:00Z","v":32403,"vw":25.048896},{"c":25,"h":25.04,"l":24.65,"n":150,"o":24.7,"t":"2025-06-24T04:00:00Z","v":18779,"vw":24.921002},{"c":25.05,"h":25.0995,"l":24.8032,"n":270,"o":24.87,"t":"2025-06-25T04:00:00Z","v":11913,"vw":24.886639},{"c":25.28,"h":25.31,"l":25.097,"n":401,"o":25.17,"t":"2025-06-26T04:00:00Z","v":26878,"vw":25.231249},{"c":25.08,"h":25.307,"l":25.0615,"n":355,"o":25.08,"t":"2025-06-27T04:00:00Z","v":24099,"vw":25.109295},{"c":25.36,"h":25.4,"l":25.138,"n":646,"o":25.23,"t":"2025-06-30T04:00:00Z","v":32811,"vw":25.272006},{"c":25.26,"h":25.4,"l":25.12,"n":1317,"o":25.32,"t":"2025-07-01T04:00:00Z","v":70022,"vw":25.236149},{"c":25.08,"h":25.08,"l":24.9634,"n":363,"o":25.02,"t":"2025-07-02T04:00:00Z","v":37328,"vw":25.036721},{"c":24.7652,"h":24.855,"l":24.68,"n":350,"o":24.76,"t":"2025-07-03T04:00:00Z","v":33026,"vw":24.75755},{"c":24.55,"h":24.66,"l":24.4848,"n":526,"o":24.66,"t":"2025-07-07T04:00:00Z","v":31555,"vw":24.578042},{"c":24.44,"h":24.44,"l":24.31,"n":218,"o":24.34,"t":"2025-07-08T04:00:00Z","v":15653,"vw":24.362232},{"c":24.79,"h":24.82,"l":24.5209,"n":235,"o":24.539,"t":"2025-07-09T04:00:00Z","v":26789,"vw":24.66884},{"c":24.75,"h":24.76,"l":24.61,"n":165,"o":24.74,"t":"2025-07-10T04:00:00Z","v":14509,"vw":24.673913},{"c":24.37,"h":24.48,"l":24.34,"n":280,"o":24.48,"t":"2025-07-11T04:00:00Z","v":29726,"vw":24.395145},{"c":24.35,"h":24.4799,"l":24.27,"n":320,"o":24.35,"t":"2025-07-14T04:00:00Z","v":30367,"vw":24.350476},{"c":24.0428,"h":24.325,"l":24.02,"n":267,"o":24.29,"t":"2025-07-15T04:00:00Z","v":20467,"vw":24.10026},{"c":24.24,"h":24.27,"l":24.06,"n":188,"o":24.106,"t":"2025-07-16T04:00:00Z","v":32500,"vw":24.165678},{"c":24.1751,"h":24.3527,"l":24.13,"n":116,"o":24.26,"t":"2025-07-17T04:00:00Z","v":10043,"vw":24.259558},{"c":24.36,"h":24.43,"l":24.29,"n":574,"o":24.38,"t":"2025-07-18T04:00:00Z","v":58590,"vw":24.363162},{"c":24.6,"h":24.74,"l":24.6,"n":260,"o":24.64,"t":"2025-07-21T04:00:00Z","v":26049,"vw":24.682273},{"c":24.82,"h":24.88,"l":24.7,"n":172,"o":24.7,"t":"2025-07-22T04:00:00Z","v":12206,"vw":24.824491},{"c":24.55,"h":24.68,"l":24.52,"n":154,"o":24.63,"t":"2025-07-23T04:00:00Z","v":14389,"vw":24.608985},{"c":24.42,"h":24.5383,"l":24.28,"n":141,"o":24.32,"t":"2025-07-24T04:00:00Z","v":19833,"vw":24.431301},{"c":24.56,"h":24.61,"l":24.4915,"n":82,"o":24.4915,"t":"2025-07-25T04:00:00Z","v":3999,"vw":24.563629},{"c":24.41,"h":24.48,"l":24.38,"n":169,"o":24.44,"t":"2025-07-28T04:00:00Z","v":15130,"vw":24.425403},{"c":24.87,"h":24.87,"l":24.51,"n":180,"o":24.51,"t":"2025-07-29T04:00:00Z","v":12565,"vw":24.763957},{"c":24.66,"h":24.81,"l":24.6,"n":342,"o":24.65,"t":"2025-07-30T04:00:00Z","v":27316,"vw":24.6727},{"c":24.66,"h":24.86,"l":24.65,"n":234,"o":24.75,"t":"2025-07-31T04:00:00Z","v":15410,"vw":24.754296},{"c":25.53,"h":25.55,"l":25.22,"n":544,"o":25.22,"t":"2025-08-01T04:00:00Z","v":53154,"vw":25.39564},{"c":25.62,"h":25.62,"l":25.43,"n":615,"o":25.61,"t":"2025-08-04T04:00:00Z","v":53934,"vw":25.547495},{"c":25.53,"h":25.64,"l":25.49,"n":288,"o":25.52,"t":"2025-08-05T04:00:00Z","v":24999,"vw":25.572432},{"c":25.4895,"h":25.4993,"l":25.2117,"n":341,"o":25.44,"t":"2025-08-06T04:00:00Z","v":32444,"vw":25.395807},{"c":25.4187,"h":25.53,"l":25.4,"n":354,"o":25.49,"t":"2025-08-07T04:00:00Z","v":436463,"vw":25.516669},{"c":25.2,"h":25.32,"l":25.15,"n":426,"o":25.32,"t":"2025-08-08T04:00:00Z","v":40232,"vw":25.224391},{"c":25.21,"h":25.3214,"l":25.2,"n":626,"o":25.23,"t":"2025-08-11T04:00:00Z","v":51443,"vw":25.244961},{"c":25.21,"h":25.21,"l":25.03,"n":426,"o":25.16,"t":"2025-08-12T04:00:00Z","v":36935,"vw":25.131944},{"c":25.47,"h":25.54,"l":25.37,"n":500,"o":25.37,"t":"2025-08-13T04:00:00Z","v":52029,"vw":25.476546},{"c":25.2158,"h":25.36,"l":25.18,"n":401,"o":25.36,"t":"2025-08-14T04:00:00Z","v":42120,"vw":25.23488},{"c":25.03,"h":25.2,"l":24.99,"n":232,"o":25.15,"t":"2025-08-15T04:00:00Z","v":23955,"vw":25.061577},{"c":24.94,"h":25.09,"l":24.88,"n":633,"o":25.08,"t":"2025-08-18T04:00:00Z","v":74074,"vw":24.981264},{"c":25.1413,"h":25.16,"l":25.03,"n":165,"o":25.03,"t":"2025-08-19T04:00:00Z","v":19028,"vw":25.119682},{"c":25.27,"h":25.28,"l":25.12,"n":315,"o":25.12,"t":"2025-08-20T04:00:00Z","v":34707,"vw":25.232679},{"c":25.01,"h":25.14,"l":24.9292,"n":191,"o":25.14,"t":"2025-08-21T04:00:00Z","v":16029,"vw":24.980255},{"c":25.3865,"h":25.47,"l":25.1,"n":261,"o":25.1,"t":"2025-08-22T04:00:00Z","v":43143,"vw":25.391412},{"c":25.28,"h":25.35,"l":25.21,"n":465,"o":25.29,"t":"2025-08-25T04:00:00Z","v":50539,"vw":25.283013},{"c":25.42,"h":25.455,"l":25.28,"n":829,"o":25.32,"t":"2025-08-26T04:00:00Z","v":455392,"vw":25.326578},{"c":25.59,"h":25.59,"l":25.31,"n":412,"o":25.3699,"t":"2025-08-27T04:00:00Z","v":60879,"vw":25.530499},{"c":25.76,"h":25.76,"l":25.5116,"n":663,"o":25.58,"t":"2025-08-28T04:00:00Z","v":43043,"vw":25.683302},{"c":25.64,"h":25.72,"l":25.5638,"n":393,"o":25.66,"t":"2025-08-29T04:00:00Z","v":33204,"vw":25.657295},{"c":25.4083,"h":25.4799,"l":25.33,"n":268,"o":25.34,"t":"2025-09-02T04:00:00Z","v":47928,"vw":25.371985},{"c":25.64,"h":25.74,"l":25.37,"n":673,"o":25.37,"t":"2025-09-03T04:00:00Z","v":70609,"vw":25.668388},{"c":26,"h":26,"l":25.768,"n":477,"o":25.81,"t":"2025-09-04T04:00:00Z","v":47936,"vw":25.899342},{"c":26.4,"h":26.53,"l":26.3465,"n":822,"o":26.45,"t":"2025-09-05T04:00:00Z","v":100724,"vw":26.468132},{"c":26.59,"h":26.61,"l":26.48,"n":463,"o":26.56,"t":"2025-09-08T04:00:00Z","v":65782,"vw":26.564231},{"c":26.38,"h":26.58,"l":26.37,"n":515,"o":26.58,"t":"2025-09-09T04:00:00Z","v":50443,"vw":26.437346},{"c":26.61,"h":26.68,"l":26.48,"n":330,"o":26.55,"t":"2025-09-10T04:00:00Z","v":29424,"vw":26.557599},{"c":26.72,"h":26.86,"l":26.6833,"n":311,"o":26.72,"t":"2025-09-11T04:00:00Z","v":27310,"vw":26.765236},{"c":26.47,"h":26.5,"l":26.3474,"n":359,"o":26.4816,"t":"2025-09-12T04:00:00Z","v":43589,"vw":26.424261},{"c":26.58,"h":26.64,"l":26.53,"n":384,"o":26.6,"t":"2025-09-15T04:00:00Z","v":47236,"vw":26.588031},{"c":26.626,"h":26.6799,"l":26.57,"n":233,"o":26.57,"t":"2025-09-16T04:00:00Z","v":27698,"vw":26.630638},{"c":26.4142,"h":26.848,"l":26.334,"n":464,"o":26.74,"t":"2025-09-17T04:00:00Z","v":65612,"vw":26.592208},{"c":26.14,"h":26.25,"l":26.035,"n":635,"o":26.12,"t":"2025-09-18T04:00:00Z","v":70987,"vw":26.130338},{"c":26.11,"h":26.15,"l":26.01,"n":382,"o":26.07,"t":"2025-09-19T04:00:00Z","v":92297,"vw":26.097878},{"c":25.95,"h":26.14,"l":25.95,"n":326,"o":26.14,"t":"2025-09-22T04:00:00Z","v":29854,"vw":26.031344},{"c":25.9809,"h":26.02,"l":25.805,"n":285,"o":25.92,"t":"2025-09-23T04:00:00Z","v":38641,"vw":25.9393},{"c":25.75,"h":25.88,"l":25.73,"n":300,"o":25.88,"t":"2025-09-24T04:00:00Z","v":50081,"vw":25.817936},{"c":25.58,"h":25.64,"l":25.4866,"n":228,"o":25.64,"t":"2025-09-25T04:00:00Z","v":24214,"vw":25.561488},{"c":25.52,"h":25.68,"l":25.46,"n":331,"o":25.53,"t":"2025-09-26T04:00:00Z","v":29458,"vw":25.489852},{"c":25.715,"h":25.77,"l":25.5801,"n":429,"o":25.67,"t":"2025-09-29T04:00:00Z","v":27299,"vw":25.718524},{"c":25.69,"h":25.91,"l":25.69,"n":240,"o":25.84,"t":"2025-09-30T04:00:00Z","v":29815,"vw":25.843576},{"c":25.96,"h":26.06,"l":25.83,"n":329,"o":26.01,"t":"2025-10-01T04:00:00Z","v":39543,"vw":25.960044},{"c":26.07,"h":26.09,"l":25.88,"n":543,"o":25.91,"t":"2025-10-02T04:00:00Z","v":63394,"vw":25.979479},{"c":25.8456,"h":26.05,"l":25.83,"n":306,"o":26.05,"t":"2025-10-03T04:00:00Z","v":48789,"vw":25.926963},{"c":25.62,"h":25.7998,"l":25.62,"n":445,"o":25.62,"t":"2025-10-06T04:00:00Z","v":93663,"vw":25.67724},{"c":25.809,"h":25.89,"l":25.67,"n":226,"o":25.73,"t":"2025-10-07T04:00:00Z","v":22465,"vw":25.8083},{"c":25.79,"h":25.952,"l":25.77,"n":139,"o":25.93,"t":"2025-10-08T04:00:00Z","v":5726,"vw":25.878241},{"c":25.7397,"h":25.77,"l":25.7,"n":180,"o":25.73,"t":"2025-10-09T04:00:00Z","v":22403,"vw":25.729463},{"c":26.2292,"h":26.28,"l":25.9468,"n":475,"o":25.98,"t":"2025-10-10T04:00:00Z","v":59663,"vw":26.188561},{"c":26.27,"h":26.28,"l":26.12,"n":824,"o":26.24,"t":"2025-10-13T04:00:00Z","v":119287,"vw":26.175618},{"c":26.46,"h":26.4699,"l":26.2705,"n":386,"o":26.2706,"t":"2025-10-14T04:00:00Z","v":37526,"vw":26.356122},{"c":26.3165,"h":26.54,"l":26.29,"n":236,"o":26.47,"t":"2025-10-15T04:00:00Z","v":12166,"vw":26.38578},{"c":26.7,"h":26.73,"l":26.29,"n":411,"o":26.3045,"t":"2025-10-16T04:00:00Z","v":72181,"vw":26.595895},{"c":26.5273,"h":26.66,"l":26.45,"n":400,"o":26.66,"t":"2025-10-17T04:00:00Z","v":59270,"vw":26.528772},{"c":26.625,"h":26.67,"l":26.53,"n":461,"o":26.67,"t":"2025-10-20T04:00:00Z","v":84223,"vw":26.57121},{"c":26.75,"h":26.82,"l":26.73,"n":308,"o":26.75,"t":"2025-10-21T04:00:00Z","v":32320,"vw":26.763992},{"c":26.82,"h":26.82,"l":26.6354,"n":364,"o":26.76,"t":"2025-10-22T04:00:00Z","v":44991,"vw":26.752813},{"c":26.492,"h":26.6599,"l":26.4908,"n":305,"o":26.6,"t":"2025-10-23T04:00:00Z","v":24717,"vw":26.563833},{"c":26.55,"h":26.5799,"l":26.42,"n":324,"o":26.55,"t":"2025-10-24T04:00:00Z","v":22770,"vw":26.532694},{"c":26.5478,"h":26.5478,"l":26.325,"n":287,"o":26.42,"t":"2025-10-27T04:00:00Z","v":31665,"vw":26.412587},{"c":26.59,"h":26.6493,"l":26.46,"n":143,"o":26.46,"t":"2025-10-28T04:00:00Z","v":21924,"vw":26.555047},{"c":26.1,"h":26.53,"l":26.05,"n":282,"o":26.53,"t":"2025-10-29T04:00:00Z","v":45982,"vw":26.252712},{"c":26,"h":26.11,"l":25.83,"n":300,"o":25.86,"t":"2025-10-30T04:00:00Z","v":36624,"vw":25.940628},{"c":25.96,"h":26.065,"l":25.93,"n":419,"o":25.97,"t":"2025-10-31T04:00:00Z","v":39988,"vw":25.984089},{"c":25.95,"h":25.98,"l":25.85,"n":401,"o":25.89,"t":"2025-11-03T05:00:00Z","v":53536,"vw":25.912156},{"c":26,"h":26.06,"l":25.96,"n":241,"o":25.961,"t":"2025-11-04T05:00:00Z","v":30535,"vw":26.022835},{"c":25.62,"h":25.885,"l":25.62,"n":329,"o":25.87,"t":"2025-11-05T05:00:00Z","v":35404,"vw":25.707723},{"c":26.01,"h":26.0845,"l":25.89,"n":260,"o":25.9,"t":"2025-11-06T05:00:00Z","v":22499,"vw":26.025367},{"c":26.07,"h":26.2,"l":25.95,"n":249,"o":25.95,"t":"2025-11-07T05:00:00Z","v":49518,"vw":26.061769},{"c":25.91,"h":26,"l":25.89,"n":275,"o":25.98,"t":"2025-11-10T05:00:00Z","v":29760,"vw":25.961701},{"c":26.13,"h":26.1997,"l":26.0931,"n":160,"o":26.18,"t":"2025-11-11T05:00:00Z","v":26437,"vw":26.16164},{"c":26.1593,"h":26.2,"l":26.1029,"n":162,"o":26.13,"t":"2025-11-12T05:00:00Z","v":13311,"vw":26.152213},{"c":25.9536,"h":26.0699,"l":25.86,"n":217,"o":26.04,"t":"2025-11-13T05:00:00Z","v":49556,"vw":26.004601},{"c":25.8198,"h":26.1,"l":25.75,"n":171,"o":26.1,"t":"2025-11-14T05:00:00Z","v":7895,"vw":25.861833},{"c":25.86,"h":25.94,"l":25.81,"n":289,"o":25.86,"t":"2025-11-17T05:00:00Z","v":30664,"vw":25.881224},{"c":26.02,"h":26.13,"l":25.84,"n":242,"o":26.13,"t":"2025-11-18T05:00:00Z","v":34355,"vw":26.011267},{"c":25.9395,"h":26.04,"l":25.87,"n":179,"o":26.03,"t":"2025-11-19T05:00:00Z","v":40869,"vw":25.929328},{"c":26.13,"h":26.1455,"l":25.96,"n":252,"o":25.96,"t":"2025-11-20T05:00:00Z","v":19826,"vw":26.048048},{"c":26.3138,"h":26.35,"l":26.1932,"n":311,"o":26.3,"t":"2025-11-21T05:00:00Z","v":19399,"vw":26.303629},{"c":26.46,"h":26.48,"l":26.32,"n":441,"o":26.46,"t":"2025-11-24T05:00:00Z","v":35592,"vw":26.414484},{"c":26.635,"h":26.71,"l":26.5,"n":270,"o":26.5,"t":"2025-11-25T05:00:00Z","v":19607,"vw":26.594209},{"c":26.6921,"h":26.7093,"l":26.49,"n":190,"o":26.58,"t":"2025-11-26T05:00:00Z","v":11239,"vw":26.632648},{"c":26.51,"h":26.67,"l":26.46,"n":149,"o":26.67,"t":"2025-11-28T05:00:00Z","v":8858,"vw":26.533821},{"c":26.08,"h":26.25,"l":26.0691,"n":543,"o":26.12,"t":"2025-12-01T05:00:00Z","v":79238,"vw":26.143926},{"c":26.13,"h":26.2,"l":26,"n":431,"o":26.03,"t":"2025-12-02T05:00:00Z","v":60843,"vw":26.083183},{"c":26.29,"h":26.37,"l":26.1808,"n":302,"o":26.3,"t":"2025-12-03T05:00:00Z","v":47152,"vw":26.310322},{"c":26.06,"h":26.22,"l":26.02,"n":175,"o":26.22,"t":"2025-12-04T05:00:00Z","v":13910,"vw":26.084704},{"c":25.85,"h":26.05,"l":25.81,"n":236,"o":26.05,"t":"2025-12-05T05:00:00Z","v":17600,"vw":25.894213},{"c":25.6999,"h":25.84,"l":25.56,"n":359,"o":25.84,"t":"2025-12-08T05:00:00Z","v":29986,"vw":25.704012},{"c":25.56,"h":25.8,"l":25.55,"n":339,"o":25.8,"t":"2025-12-09T05:00:00Z","v":34486,"vw":25.621332},{"c":25.8245,"h":25.8461,"l":25.53,"n":308,"o":25.56,"t":"2025-12-10T05:00:00Z","v":51750,"vw":25.690076},{"c":25.8,"h":26.04,"l":25.8,"n":186,"o":25.99,"t":"2025-12-11T05:00:00Z","v":21996,"vw":25.94373},{"c":25.61,"h":25.66,"l":25.57,"n":305,"o":25.57,"t":"2025-12-12T05:00:00Z","v":53360,"vw":25.601582},{"c":25.6699,"h":25.8499,"l":25.6101,"n":119,"o":25.73,"t":"2025-12-15T05:00:00Z","v":5251,"vw":25.736083},{"c":25.86,"h":25.87,"l":25.6113,"n":252,"o":25.66,"t":"2025-12-16T05:00:00Z","v":51568,"vw":25.801451},{"c":25.83,"h":25.855,"l":25.74,"n":175,"o":25.81,"t":"2025-12-17T05:00:00Z","v":15205,"vw":25.817476},{"c":26.0341,"h":26.1,"l":25.96,"n":151,"o":26.0225,"t":"2025-12-18T05:00:00Z","v":9987,"vw":26.032533},{"c":25.85,"h":25.91,"l":25.81,"n":231,"o":25.89,"t":"2025-12-19T05:00:00Z","v":28868,"vw":25.867144},{"c":25.73,"h":25.765,"l":25.69,"n":290,"o":25.74,"t":"2025-12-22T05:00:00Z","v":23468,"vw":25.739853},{"c":25.43,"h":25.4665,"l":25.28,"n":299,"o":25.3,"t":"2025-12-23T05:00:00Z","v":69834,"vw":25.368895},{"c":25.62,"h":25.64,"l":25.52,"n":117,"o":25.5335,"t":"2025-12-24T05:00:00Z","v":6455,"vw":25.551777},{"c":25.67,"h":25.75,"l":25.6011,"n":134,"o":25.69,"t":"2025-12-26T05:00:00Z","v":10115,"vw":25.664931},{"c":25.78,"h":25.83,"l":25.73,"n":193,"o":25.73,"t":"2025-12-29T05:00:00Z","v":17471,"vw":25.765991},{"c":25.7088,"h":25.78,"l":25.66,"n":142,"o":25.66,"t":"2025-12-30T05:00:00Z","v":11407,"vw":25.731759},{"c":25.42,"h":25.7,"l":25.42,"n":254,"o":25.59,"t":"2025-12-31T05:00:00Z","v":35156,"vw":25.582259},{"c":25.38,"h":25.53,"l":25.3601,"n":323,"o":25.53,"t":"2026-01-02T05:00:00Z","v":40493,"vw":25.447852},{"c":25.55,"h":25.5654,"l":25.42,"n":282,"o":25.42,"t":"2026-01-05T05:00:00Z","v":27122,"vw":25.500452},{"c":25.519,"h":25.53,"l":25.36,"n":183,"o":25.46,"t":"2026-01-06T05:00:00Z","v":11399,"vw":25.455686},{"c":25.6563,"h":25.6899,"l":25.57,"n":310,"o":25.68,"t":"2026-01-07T05:00:00Z","v":10987,"vw":25.643873},{"c":25.44,"h":25.53,"l":25.4101,"n":554,"o":25.49,"t":"2026-01-08T05:00:00Z","v":34162,"vw":25.450412},{"c":25.46,"h":25.4904,"l":25.32,"n":349,"o":25.37,"t":"2026-01-09T05:00:00Z","v":22880,"vw":25.39297},{"c":25.3766,"h":25.44,"l":25.3323,"n":225,"o":25.4,"t":"2026-01-12T05:00:00Z","v":32081,"vw":25.387362},{"c":25.44,"h":25.51,"l":25.44,"n":276,"o":25.445,"t":"2026-01-13T05:00:00Z","v":9066,"vw":25.458987},{"c":25.6019,"h":25.67,"l":25.555,"n":209,"o":25.555,"t":"2026-01-14T05:00:00Z","v":10257,"vw":25.604677},{"c":25.47,"h":25.62,"l":25.456,"n":504,"o":25.62,"t":"2026-01-15T05:00:00Z","v":38384,"vw":25.523795},{"c":25.1516,"h":25.3586,"l":25.13,"n":322,"o":25.33,"t":"2026-01-16T05:00:00Z","v":22820,"vw":25.195181},{"c":24.8,"h":24.95,"l":24.8,"n":958,"o":24.91,"t":"2026-01-20T05:00:00Z","v":70594,"vw":24.8803},{"c":25.04,"h":25.04,"l":24.8338,"n":329,"o":24.9,"t":"2026-01-21T05:00:00Z","v":37750,"vw":24.930341},{"c":25.0061,"h":25.02,"l":24.88,"n":340,"o":24.9232,"t":"2026-01-22T05:00:00Z","v":18948,"vw":24.963164},{"c":25.08,"h":25.1318,"l":24.95,"n":295,"o":24.98,"t":"2026-01-23T05:00:00Z","v":15398,"vw":25.054047},{"c":25.18,"h":25.25,"l":25.18,"n":287,"o":25.2,"t":"2026-01-26T05:00:00Z","v":18888,"vw":25.201439},{"c":25.14,"h":25.26,"l":25.09,"n":267,"o":25.26,"t":"2026-01-27T05:00:00Z","v":36777,"vw":25.164459},{"c":25.05,"h":25.06,"l":24.92,"n":364,"o":25.06,"t":"2026-01-28T05:00:00Z","v":43066,"vw":25.00314},{"c":25.11,"h":25.16,"l":24.95,"n":192,"o":24.97,"t":"2026-01-29T05:00:00Z","v":17651,"vw":25.039635},{"c":25.02,"h":25.14,"l":25.02,"n":603,"o":25.14,"t":"2026-01-30T05:00:00Z","v":52986,"vw":25.072955},{"c":24.87,"h":25.12,"l":24.87,"n":536,"o":25.12,"t":"2026-02-02T05:00:00Z","v":52961,"vw":24.91684},{"c":24.955,"h":24.9893,"l":24.81,"n":247,"o":24.89,"t":"2026-02-03T05:00:00Z","v":22320,"vw":24.862101},{"c":24.89,"h":24.97,"l":24.89,"n":178,"o":24.89,"t":"2026-02-04T05:00:00Z","v":7747,"vw":24.917006},{"c":25.35,"h":25.3873,"l":25.09,"n":427,"o":25.14,"t":"2026-02-05T05:00:00Z","v":38662,"vw":25.247751},{"c":25.37,"h":25.42,"l":25.23,"n":506,"o":25.42,"t":"2026-02-06T05:00:00Z","v":58921,"vw":25.306769},{"c":25.364,"h":25.37,"l":25.22,"n":355,"o":25.33,"t":"2026-02-09T05:00:00Z","v":19976,"vw":25.316085},{"c":25.65,"h":25.71,"l":25.556,"n":211,"o":25.59,"t":"2026-02-10T05:00:00Z","v":14471,"vw":25.641906},{"c":25.49,"h":25.61,"l":25.395,"n":377,"o":25.46,"t":"2026-02-11T05:00:00Z","v":37085,"vw":25.482156},{"c":25.925,"h":25.939,"l":25.5801,"n":308,"o":25.5801,"t":"2026-02-12T05:00:00Z","v":18275,"vw":25.754346},{"c":26.1987,"h":26.2199,"l":26.11,"n":208,"o":26.11,"t":"2026-02-13T05:00:00Z","v":13509,"vw":26.140589},{"c":26.18,"h":26.25,"l":26.14,"n":305,"o":26.24,"t":"2026-02-17T05:00:00Z","v":30822,"vw":26.214782},{"c":26.04,"h":26.15,"l":25.9715,"n":249,"o":26.01,"t":"2026-02-18T05:00:00Z","v":39903,"vw":26.008245},{"c":26.07,"h":26.1,"l":25.98,"n":174,"o":25.99,"t":"2026-02-19T05:00:00Z","v":11950,"vw":26.048034},{"c":26.07,"h":26.09,"l":25.9505,"n":270,"o":26.08,"t":"2026-02-20T05:00:00Z","v":43980,"vw":26.000841},{"c":26.35,"h":26.38,"l":26.09,"n":368,"o":26.09,"t":"2026-02-23T05:00:00Z","v":20147,"vw":26.247383},{"c":26.28,"h":26.36,"l":26.25,"n":352,"o":26.36,"t":"2026-02-24T05:00:00Z","v":61275,"vw":26.280449},{"c":26.18,"h":26.27,"l":26.14,"n":193,"o":26.14,"t":"2026-02-25T05:00:00Z","v":12605,"vw":26.212326},{"c":26.44,"h":26.44,"l":26.27,"n":286,"o":26.27,"t":"2026-02-26T05:00:00Z","v":27998,"vw":26.363211},{"c":26.71,"h":26.76,"l":26.6101,"n":432,"o":26.63,"t":"2026-02-27T05:00:00Z","v":44797,"vw":26.700112},{"c":26.2,"h":26.44,"l":26.1,"n":720,"o":26.44,"t":"2026-03-02T05:00:00Z","v":75342,"vw":26.228092},{"c":26.13,"h":26.23,"l":25.82,"n":483,"o":25.84,"t":"2026-03-03T05:00:00Z","v":38479,"vw":26.023624},{"c":25.9831,"h":26.1,"l":25.92,"n":224,"o":26.05,"t":"2026-03-04T05:00:00Z","v":9213,"vw":26.046136},{"c":25.71,"h":25.77,"l":25.63,"n":371,"o":25.7,"t":"2026-03-05T05:00:00Z","v":68747,"vw":25.687518},{"c":25.6592,"h":25.8501,"l":25.445,"n":476,"o":25.48,"t":"2026-03-06T05:00:00Z","v":72059,"vw":25.574624},{"c":25.905,"h":25.9417,"l":25.5,"n":655,"o":25.62,"t":"2026-03-09T04:00:00Z","v":41543,"vw":25.682503},{"c":25.6,"h":25.87,"l":25.6,"n":271,"o":25.8107,"t":"2026-03-10T04:00:00Z","v":14690,"vw":25.666085},{"c":25.26,"h":25.47,"l":25.26,"n":243,"o":25.44,"t":"2026-03-11T04:00:00Z","v":37006,"vw":25.365889},{"c":25.01,"h":25.21,"l":24.9502,"n":246,"o":25.11,"t":"2026-03-12T04:00:00Z","v":16025,"vw":25.064306},{"c":24.916,"h":25.1854,"l":24.9001,"n":228,"o":25.13,"t":"2026-03-13T04:00:00Z","v":12898,"vw":24.977103},{"c":25.23,"h":25.3,"l":25.11,"n":270,"o":25.25,"t":"2026-03-16T04:00:00Z","v":36504,"vw":25.221597},{"c":25.36,"h":25.405,"l":25.2901,"n":185,"o":25.31,"t":"2026-03-17T04:00:00Z","v":92995,"vw":25.35833},{"c":25.0111,"h":25.28,"l":25.01,"n":197,"o":25.26,"t":"2026-03-18T04:00:00Z","v":10264,"vw":25.16705},{"c":25.0198,"h":25.0487,"l":24.8,"n":348,"o":24.8,"t":"2026-03-19T04:00:00Z","v":29058,"vw":24.93195},{"c":24.36,"h":24.7,"l":24.29,"n":464,"o":24.7,"t":"2026-03-20T04:00:00Z","v":54525,"vw":24.38534},{"c":24.5783,"h":24.64,"l":24.385,"n":382,"o":24.46,"t":"2026-03-23T04:00:00Z","v":18692,"vw":24.520469},{"c":24.19,"h":24.3282,"l":24,"n":509,"o":24.12,"t":"2026-03-24T04:00:00Z","v":48107,"vw":24.159713},{"c":24.51,"h":24.57,"l":24.38,"n":249,"o":24.51,"t":"2026-03-25T04:00:00Z","v":20659,"vw":24.507642},{"c":23.945,"h":24.33,"l":23.92,"n":318,"o":24.28,"t":"2026-03-26T04:00:00Z","v":33454,"vw":24.070527},{"c":23.92,"h":24.04,"l":23.71,"n":372,"o":23.71,"t":"2026-03-27T04:00:00Z","v":27048,"vw":23.864923},{"c":24.4,"h":24.52,"l":24.32,"n":381,"o":24.3559,"t":"2026-03-30T04:00:00Z","v":52287,"vw":24.399501},{"c":24.51,"h":24.709,"l":24.481,"n":455,"o":24.57,"t":"2026-03-31T04:00:00Z","v":53463,"vw":24.600425},{"c":24.4749,"h":24.6407,"l":24.3716,"n":469,"o":24.52,"t":"2026-04-01T04:00:00Z","v":53017,"vw":24.546836},{"c":24.6098,"h":24.655,"l":24.4364,"n":221,"o":24.4364,"t":"2026-04-02T04:00:00Z","v":9873,"vw":24.61668},{"c":24.4369,"h":24.498,"l":24.376,"n":313,"o":24.42,"t":"2026-04-06T04:00:00Z","v":17519,"vw":24.441945},{"c":24.58,"h":24.62,"l":24.25,"n":712,"o":24.42,"t":"2026-04-07T04:00:00Z","v":16940,"vw":24.382203},{"c":24.72,"h":24.91,"l":24.648,"n":270,"o":24.8605,"t":"2026-04-08T04:00:00Z","v":13345,"vw":24.770577},{"c":24.71,"h":24.86,"l":24.595,"n":239,"o":24.65,"t":"2026-04-09T04:00:00Z","v":17467,"vw":24.766368},{"c":24.5893,"h":24.7,"l":24.57,"n":222,"o":24.6625,"t":"2026-04-10T04:00:00Z","v":27881,"vw":24.640267},{"c":24.74,"h":24.74,"l":24.51,"n":333,"o":24.58,"t":"2026-04-13T04:00:00Z","v":10092,"vw":24.652763},{"c":24.94,"h":24.9529,"l":24.6772,"n":205,"o":24.6801,"t":"2026-04-14T04:00:00Z","v":4077,"vw":24.848704},{"c":24.8136,"h":24.855,"l":24.76,"n":337,"o":24.85,"t":"2026-04-15T04:00:00Z","v":8171,"vw":24.804239},{"c":24.674,"h":24.8601,"l":24.6306,"n":212,"o":24.8601,"t":"2026-04-16T04:00:00Z","v":34965,"vw":24.732969},{"c":25.01,"h":25.1,"l":24.97,"n":234,"o":24.97,"t":"2026-04-17T04:00:00Z","v":19650,"vw":25.020018},{"c":24.9645,"h":25.03,"l":24.85,"n":603,"o":25.02,"t":"2026-04-20T04:00:00Z","v":36590,"vw":24.965762},{"c":24.67,"h":24.8702,"l":24.645,"n":271,"o":24.8702,"t":"2026-04-21T04:00:00Z","v":14253,"vw":24.734456},{"c":24.72,"h":24.86,"l":24.67,"n":211,"o":24.86,"t":"2026-04-22T04:00:00Z","v":8301,"vw":24.746434},{"c":24.56,"h":24.74,"l":24.48,"n":210,"o":24.74,"t":"2026-04-23T04:00:00Z","v":7673,"vw":24.646605},{"c":24.69,"h":24.7295,"l":24.5308,"n":246,"o":24.5308,"t":"2026-04-24T04:00:00Z","v":11695,"vw":24.68305},{"c":24.52,"h":24.6714,"l":24.5067,"n":414,"o":24.6,"t":"2026-04-27T04:00:00Z","v":23675,"vw":24.596263},{"c":24.45,"h":24.45,"l":24.28,"n":366,"o":24.41,"t":"2026-04-28T04:00:00Z","v":19684,"vw":24.407983},{"c":24.12,"h":24.29,"l":24.1,"n":209,"o":24.29,"t":"2026-04-29T04:00:00Z","v":7777,"vw":24.189534},{"c":24.2,"h":24.2899,"l":24.16,"n":168,"o":24.24,"t":"2026-04-30T04:00:00Z","v":29369,"vw":24.211429},{"c":24.2647,"h":24.4798,"l":24.24,"n":128,"o":24.24,"t":"2026-05-01T04:00:00Z","v":5207,"vw":24.308554},{"c":24.001,"h":24.19,"l":23.871,"n":518,"o":24.19,"t":"2026-05-04T04:00:00Z","v":28195,"vw":24.075014},{"c":24.08,"h":24.1549,"l":24.0301,"n":241,"o":24.07,"t":"2026-05-05T04:00:00Z","v":22428,"vw":24.097916},{"c":24.421,"h":24.49,"l":24.3501,"n":227,"o":24.37,"t":"2026-05-06T04:00:00Z","v":17067,"vw":24.422092},{"c":24.25,"h":24.59,"l":24.21,"n":329,"o":24.58,"t":"2026-05-07T04:00:00Z","v":29550,"vw":24.385809},{"c":24.36,"h":24.47,"l":24.32,"n":296,"o":24.42,"t":"2026-05-08T04:00:00Z","v":32153,"vw":24.385521},{"c":24.12,"h":24.29,"l":24.12,"n":303,"o":24.29,"t":"2026-05-11T04:00:00Z","v":59805,"vw":24.222561},{"c":23.9063,"h":24,"l":23.86,"n":254,"o":24,"t":"2026-05-12T04:00:00Z","v":12103,"vw":23.934024},{"c":23.88,"h":23.9,"l":23.7901,"n":290,"o":23.9,"t":"2026-05-13T04:00:00Z","v":38253,"vw":23.845091},{"c":23.8137,"h":24.01,"l":23.81,"n":202,"o":23.9582,"t":"2026-05-14T04:00:00Z","v":9646,"vw":23.904014},{"c":23.26,"h":23.41,"l":23.21,"n":416,"o":23.4,"t":"2026-05-15T04:00:00Z","v":20110,"vw":23.31903},{"c":23.22,"h":23.375,"l":23.15,"n":290,"o":23.31,"t":"2026-05-18T04:00:00Z","v":32260,"vw":23.259003},{"c":22.97,"h":23.02,"l":22.78,"n":255,"o":22.96,"t":"2026-05-19T04:00:00Z","v":28975,"vw":22.88025},{"c":23.3486,"h":23.405,"l":22.97,"n":352,"o":22.975,"t":"2026-05-20T04:00:00Z","v":44633,"vw":23.304193},{"c":23.4,"h":23.47,"l":23.08,"n":239,"o":23.0801,"t":"2026-05-21T04:00:00Z","v":19495,"vw":23.252481},{"c":23.44,"h":23.505,"l":23.2501,"n":193,"o":23.505,"t":"2026-05-22T04:00:00Z","v":4592,"vw":23.392805},{"c":23.73,"h":23.8,"l":23.65,"n":382,"o":23.78,"t":"2026-05-26T04:00:00Z","v":28344,"vw":23.735026},{"c":23.79,"h":23.87,"l":23.76,"n":251,"o":23.84,"t":"2026-05-27T04:00:00Z","v":28376,"vw":23.817242},{"c":23.91,"h":23.94,"l":23.72,"n":417,"o":23.8,"t":"2026-05-28T04:00:00Z","v":20001,"vw":23.886664},{"c":23.97,"h":24.06,"l":23.84,"n":311,"o":23.9278,"t":"2026-05-29T04:00:00Z","v":34734,"vw":23.975392},{"c":23.89,"h":23.89,"l":23.5761,"n":282,"o":23.84,"t":"2026-06-01T04:00:00Z","v":8658,"vw":23.731454},{"c":23.92,"h":23.95,"l":23.835,"n":210,"o":23.945,"t":"2026-06-02T04:00:00Z","v":10237,"vw":23.914593},{"c":23.7153,"h":23.761,"l":23.66,"n":216,"o":23.7,"t":"2026-06-03T04:00:00Z","v":6767,"vw":23.717014},{"c":23.8,"h":23.91,"l":23.7913,"n":308,"o":23.84,"t":"2026-06-04T04:00:00Z","v":14446,"vw":23.851506},{"c":23.44,"h":23.51,"l":23.405,"n":332,"o":23.49,"t":"2026-06-05T04:00:00Z","v":18851,"vw":23.447996},{"c":23.32,"h":23.58,"l":23.32,"n":249,"o":23.51,"t":"2026-06-08T04:00:00Z","v":23331,"vw":23.424788},{"c":23.5,"h":23.545,"l":23.43,"n":239,"o":23.5,"t":"2026-06-09T04:00:00Z","v":42731,"vw":23.505995},{"c":23.46,"h":23.63,"l":23.38,"n":1194,"o":23.63,"t":"2026-06-10T04:00:00Z","v":12161,"vw":23.50022},{"c":23.9,"h":23.9594,"l":23.49,"n":263,"o":23.49,"t":"2026-06-11T04:00:00Z","v":11875,"vw":23.763172},{"c":23.82,"h":23.83,"l":23.67,"n":397,"o":23.83,"t":"2026-06-12T04:00:00Z","v":32768,"vw":23.75391},{"c":23.87,"h":24,"l":23.84,"n":266,"o":23.96,"t":"2026-06-15T04:00:00Z","v":17415,"vw":23.891802},{"c":24.06,"h":24.11,"l":23.93,"n":369,"o":23.9368,"t":"2026-06-16T04:00:00Z","v":13293,"vw":24.062415},{"c":23.67,"h":24.1,"l":23.6308,"n":467,"o":24.02,"t":"2026-06-17T04:00:00Z","v":19648,"vw":23.827124},{"c":23.9,"h":24.0399,"l":23.81,"n":572,"o":23.88,"t":"2026-06-18T04:00:00Z","v":33136,"vw":23.896796},{"c":23.62,"h":23.7248,"l":23.57,"n":455,"o":23.68,"t":"2026-06-22T04:00:00Z","v":29483,"vw":23.637022},{"c":23.51,"h":23.6,"l":23.44,"n":357,"o":23.555,"t":"2026-06-23T04:00:00Z","v":10891,"vw":23.51499},{"c":23.91,"h":23.96,"l":23.78,"n":290,"o":23.8,"t":"2026-06-24T04:00:00Z","v":22732,"vw":23.843265},{"c":23.95,"h":24.12,"l":23.95,"n":272,"o":24.0531,"t":"2026-06-25T04:00:00Z","v":21140,"vw":24.035942},{"c":24.14,"h":24.14,"l":23.9823,"n":271,"o":23.9823,"t":"2026-06-26T04:00:00Z","v":39602,"vw":24.081287},{"c":24.14,"h":24.15,"l":24.04,"n":559,"o":24.07,"t":"2026-06-29T04:00:00Z","v":30605,"vw":24.08223},{"c":23.74,"h":24.02,"l":23.74,"n":465,"o":23.99,"t":"2026-06-30T04:00:00Z","v":21438,"vw":23.897796},{"c":23.615,"h":23.7401,"l":23.5602,"n":266,"o":23.57,"t":"2026-07-01T04:00:00Z","v":16280,"vw":23.661318},{"c":23.6565,"h":23.805,"l":23.58,"n":255,"o":23.59,"t":"2026-07-02T04:00:00Z","v":28776,"vw":23.617542},{"c":23.6739,"h":23.6739,"l":23.54,"n":267,"o":23.63,"t":"2026-07-06T04:00:00Z","v":14211,"vw":23.609311},{"c":23.3,"h":23.525,"l":23.3,"n":362,"o":23.5,"t":"2026-07-07T04:00:00Z","v":13417,"vw":23.449333},{"c":23.14,"h":23.21,"l":23.03,"n":418,"o":23.1789,"t":"2026-07-08T04:00:00Z","v":21097,"vw":23.126615},{"c":23.3164,"h":23.3451,"l":23.21,"n":347,"o":23.21,"t":"2026-07-09T04:00:00Z","v":24089,"vw":23.257341},{"c":23.2034,"h":23.35,"l":23.2034,"n":118,"o":23.27,"t":"2026-07-10T04:00:00Z","v":6694,"vw":23.254579},{"c":22.9939,"h":23.16,"l":22.93,"n":376,"o":23.12,"t":"2026-07-13T04:00:00Z","v":29304,"vw":23.053289},{"c":23.12,"h":23.28,"l":23.1,"n":166,"o":23.1506,"t":"2026-07-14T04:00:00Z","v":22113,"vw":23.219825},{"c":23.28,"h":23.37,"l":23.2052,"n":138,"o":23.2052,"t":"2026-07-15T04:00:00Z","v":3854,"vw":23.300144},{"c":23.21,"h":23.2999,"l":23.14,"n":195,"o":23.14,"t":"2026-07-16T04:00:00Z","v":14744,"vw":23.200128},{"c":23.3,"h":23.524,"l":23.2811,"n":193,"o":23.49,"t":"2026-07-17T04:00:00Z","v":12339,"vw":23.410152},{"c":23.08,"h":23.24,"l":23.01,"n":431,"o":23.24,"t":"2026-07-20T04:00:00Z","v":30632,"vw":23.134178},{"c":22.9,"h":23,"l":22.87,"n":202,"o":23,"t":"2026-07-21T04:00:00Z","v":25840,"vw":22.919738},{"c":22.79,"h":22.91,"l":22.73,"n":180,"o":22.86,"t":"2026-07-22T04:00:00Z","v":16895,"vw":22.794226},{"c":22.55,"h":22.6,"l":22.52,"n":192,"o":22.57,"t":"2026-07-23T04:00:00Z","v":14483,"vw":22.566827},{"c":22.66,"h":22.7985,"l":22.66,"n":146,"o":22.67,"t":"2026-07-24T04:00:00Z","v":8899,"vw":22.718209},{"c":22.83,"h":22.89,"l":22.3901,"n":243,"o":22.82,"t":"2026-07-27T04:00:00Z","v":15015,"vw":22.80625},{"c":23.04,"h":23.09,"l":22.91,"n":209,"o":22.91,"t":"2026-07-28T04:00:00Z","v":12476,"vw":23.02758},{"c":22.8,"h":22.98,"l":22.7234,"n":258,"o":22.95,"t":"2026-07-29T04:00:00Z","v":21361,"vw":22.793314},{"c":22.79,"h":22.85,"l":22.75,"n":216,"o":22.78,"t":"2026-07-30T04:00:00Z","v":15948,"vw":22.803139},{"c":22.56,"h":22.65,"l":22.42,"n":248,"o":22.65,"t":"2026-07-31T04:00:00Z","v":24281,"vw":22.499669},{"c":22.68,"h":22.72,"l":22.6,"n":210,"o":22.69,"t":"2026-08-03T04:00:00Z","v":30574,"vw":22.661537},{"c":23.01,"h":23.01,"l":22.88,"n":171,"o":22.94,"t":"2026-08-04T04:00:00Z","v":12841,"vw":22.931879},{"c":23.03,"h":23.03,"l":22.895,"n":167,"o":22.94,"t":"2026-08-05T04:00:00Z","v":3703,"vw":22.996599},{"c":22.7963,"h":22.9399,"l":22.76,"n":134,"o":22.91,"t":"2026-08-06T04:00:00Z","v":5990,"vw":22.783708},{"c":22.91,"h":23.02,"l":22.84,"n":202,"o":23,"t":"2026-08-07T04:00:00Z","v":20722,"vw":22.906958},{"c":22.625,"h":22.78,"l":22.6,"n":252,"o":22.76,"t":"2026-08-10T04:00:00Z","v":49198,"vw":22.666978},{"c":22.68,"h":22.8459,"l":22.6601,"n":126,"o":22.8436,"t":"2026-08-11T04:00:00Z","v":7006,"vw":22.76674},{"c":22.74,"h":22.8899,"l":22.74,"n":163,"o":22.85,"t":"2026-08-12T04:00:00Z","v":27101,"vw":22.798178},{"c":22.97,"h":23.105,"l":22.97,"n":161,"o":23.0101,"t":"2026-08-13T04:00:00Z","v":5807,"vw":23.030727},{"c":22.76,"h":22.89,"l":22.76,"n":179,"o":22.885,"t":"2026-08-14T04:00:00Z","v":9335,"vw":22.794948},{"c":22.62,"h":22.771,"l":22.62,"n":204,"o":22.77,"t":"2026-08-17T04:00:00Z","v":10531,"vw":22.700107},{"c":22.69,"h":22.76,"l":22.55,"n":126,"o":22.55,"t":"2026-08-18T04:00:00Z","v":6350,"vw":22.676628},{"c":23,"h":23,"l":22.82,"n":206,"o":22.97,"t":"2026-08-19T04:00:00Z","v":32573,"vw":22.943161},{"c":22.76,"h":22.7683,"l":22.71,"n":136,"o":22.74,"t":"2026-08-20T04:00:00Z","v":17004,"vw":22.729203},{"c":22.57,"h":22.685,"l":22.52,"n":164,"o":22.685,"t":"2026-08-21T04:00:00Z","v":21645,"vw":22.579275},{"c":22.68,"h":22.7699,"l":22.64,"n":466,"o":22.64,"t":"2026-08-24T04:00:00Z","v":37721,"vw":22.689845},{"c":23.05,"h":23.09,"l":22.88,"n":194,"o":22.91,"t":"2026-08-25T04:00:00Z","v":48680,"vw":22.996709},{"c":22.91,"h":22.93,"l":22.835,"n":324,"o":22.9181,"t":"2026-08-26T04:00:00Z","v":13614,"vw":22.890369},{"c":22.83,"h":23.1,"l":22.8047,"n":204,"o":22.89,"t":"2026-08-27T04:00:00Z","v":6486,"vw":22.869069},{"c":22.53,"h":22.7773,"l":22.53,"n":250,"o":22.74,"t":"2026-08-28T04:00:00Z","v":20441,"vw":22.572547},{"c":22.44,"h":22.48,"l":22.4,"n":313,"o":22.45,"t":"2026-08-31T04:00:00Z","v":18897,"vw":22.422041},{"c":22.235,"h":22.41,"l":22.19,"n":505,"o":22.27,"t":"2026-09-01T04:00:00Z","v":23461,"vw":22.293159},{"c":22.27,"h":22.29,"l":22.21,"n":196,"o":22.27,"t":"2026-09-02T04:00:00Z","v":18306,"vw":22.251468},{"c":22.3799,"h":22.47,"l":22.3799,"n":280,"o":22.45,"t":"2026-09-03T04:00:00Z","v":14900,"vw":22.434052},{"c":22.3188,"h":22.4,"l":22.29,"n":237,"o":22.3,"t":"2026-09-04T04:00:00Z","v":19746,"vw":22.34609},{"c":22.2256,"h":22.3149,"l":22.1734,"n":366,"o":22.285,"t":"2026-09-08T04:00:00Z","v":17120,"vw":22.211789},{"c":22.031,"h":22.19,"l":21.9501,"n":390,"o":22.19,"t":"2026-09-09T04:00:00Z","v":12746,"vw":22.027082},{"c":21.52,"h":21.71,"l":21.47,"n":413,"o":21.67,"t":"2026-09-10T04:00:00Z","v":25197,"vw":21.588104},{"c":21.3601,"h":21.62,"l":21.3501,"n":366,"o":21.61,"t":"2026-09-11T04:00:00Z","v":18946,"vw":21.474719},{"c":21.33,"h":21.505,"l":21.2,"n":559,"o":21.29,"t":"2026-09-14T04:00:00Z","v":62534,"vw":21.34681},{"c":21.26,"h":21.32,"l":21.21,"n":406,"o":21.24,"t":"2026-09-15T04:00:00Z","v":29919,"vw":21.253453},{"c":21.2084,"h":21.5,"l":21.15,"n":339,"o":21.385,"t":"2026-09-16T04:00:00Z","v":28314,"vw":21.356527},{"c":21.506,"h":21.55,"l":21.4325,"n":324,"o":21.46,"t":"2026-09-17T04:00:00Z","v":16563,"vw":21.484498},{"c":21.2012,"h":21.25,"l":21.1859,"n":375,"o":21.25,"t":"2026-09-18T04:00:00Z","v":25531,"vw":21.219955},{"c":21.46,"h":21.46,"l":21.33,"n":471,"o":21.42,"t":"2026-09-21T04:00:00Z","v":22744,"vw":21.404574},{"c":21.19,"h":21.2299,"l":21.06,"n":370,"o":21.19,"t":"2026-09-22T04:00:00Z","v":18619,"vw":21.165431},{"c":20.52,"h":21.06,"l":20.4,"n":535,"o":21.06,"t":"2026-09-23T04:00:00Z","v":50330,"vw":20.634488},{"c":20.14,"h":20.58,"l":20.14,"n":485,"o":20.57,"t":"2026-09-24T04:00:00Z","v":30584,"vw":20.353855},{"c":20.36,"h":20.36,"l":20.06,"n":376,"o":20.23,"t":"2026-09-25T04:00:00Z","v":40095,"vw":20.203333},{"c":20.01,"h":20.0897,"l":19.88,"n":548,"o":20.05,"t":"2026-09-28T04:00:00Z","v":62857,"vw":19.982284},{"c":19.96,"h":20,"l":19.79,"n":433,"o":19.995,"t":"2026-09-29T04:00:00Z","v":46516,"vw":19.881067},{"c":19.84,"h":20.0603,"l":19.77,"n":427,"o":20.0603,"t":"2026-09-30T04:00:00Z","v":37976,"vw":19.923168},{"c":20.06,"h":20.19,"l":19.63,"n":497,"o":19.73,"t":"2026-10-01T04:00:00Z","v":64562,"vw":19.903295},{"c":19.87,"h":20.27,"l":19.81,"n":503,"o":20.19,"t":"2026-10-02T04:00:00Z","v":66947,"vw":20.095763},{"c":19.79,"h":19.86,"l":19.645,"n":413,"o":19.86,"t":"2026-10-05T04:00:00Z","v":53926,"vw":19.728007},{"c":19.91,"h":20.015,"l":19.84,"n":423,"o":19.89,"t":"2026-10-06T04:00:00Z","v":42784,"vw":19.937997},{"c":19.92,"h":19.9585,"l":19.5752,"n":342,"o":19.63,"t":"2026-10-07T04:00:00Z","v":41331,"vw":19.730154},{"c":20.13,"h":20.13,"l":19.8,"n":307,"o":19.85,"t":"2026-10-08T04:00:00Z","v":23268,"vw":20.009213},{"c":20.05,"h":20.055,"l":19.92,"n":300,"o":20.01,"t":"2026-10-09T04:00:00Z","v":26341,"vw":20.014256},{"c":20.0743,"h":20.0891,"l":19.99,"n":178,"o":19.99,"t":"2026-10-12T04:00:00Z","v":16464,"vw":20.052398},{"c":20.17,"h":20.25,"l":20.105,"n":491,"o":20.21,"t":"2026-10-13T04:00:00Z","v":47093,"vw":20.165466},{"c":20.23,"h":20.29,"l":19.77,"n":462,"o":19.81,"t":"2026-10-14T04:00:00Z","v":44713,"vw":20.10956},{"c":20.7,"h":20.91,"l":20.64,"n":825,"o":20.83,"t":"2026-10-15T04:00:00Z","v":161327,"vw":20.765555},{"c":20.74,"h":20.77,"l":20.52,"n":394,"o":20.52,"t":"2026-10-16T04:00:00Z","v":28954,"vw":20.667661},{"c":20.4622,"h":20.69,"l":20.41,"n":276,"o":20.67,"t":"2026-10-19T04:00:00Z","v":19826,"vw":20.552018},{"c":20.5977,"h":20.67,"l":20.535,"n":232,"o":20.6499,"t":"2026-10-20T04:00:00Z","v":17496,"vw":20.613639},{"c":20.59,"h":20.7399,"l":20.4201,"n":410,"o":20.6799,"t":"2026-10-21T04:00:00Z","v":21532,"vw":20.586068},{"c":21.22,"h":21.33,"l":20.86,"n":625,"o":20.8905,"t":"2026-10-22T04:00:00Z","v":78387,"vw":21.182509}],"volatilityBars":[{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-09-22T12:15:00Z","v":200,"vw":21.32},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-09-22T12:45:00Z","v":100,"vw":21.52},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-09-22T13:45:00Z","v":100,"vw":21.19},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-09-22T14:00:00Z","v":151,"vw":21.18},{"c":21.21,"h":21.21,"l":21.18,"n":17,"o":21.18,"t":"2026-09-22T14:15:00Z","v":4385,"vw":21.188959},{"c":21.1572,"h":21.195,"l":21.1572,"n":4,"o":21.195,"t":"2026-09-22T14:30:00Z","v":1170,"vw":21.187495},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-09-22T15:30:00Z","v":480,"vw":21.09},{"c":21.08,"h":21.08,"l":21.08,"n":3,"o":21.08,"t":"2026-09-22T16:00:00Z","v":311,"vw":21.08},{"c":21.12,"h":21.12,"l":21.12,"n":6,"o":21.12,"t":"2026-09-22T16:45:00Z","v":3232,"vw":21.12},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-09-22T17:15:00Z","v":521,"vw":21.06},{"c":21.175,"h":21.175,"l":21.16,"n":3,"o":21.16,"t":"2026-09-22T18:00:00Z","v":589,"vw":21.165995},{"c":21.18,"h":21.19,"l":21.18,"n":10,"o":21.18,"t":"2026-09-22T18:15:00Z","v":1200,"vw":21.181957},{"c":21.17,"h":21.2299,"l":21.17,"n":79,"o":21.21,"t":"2026-09-22T19:45:00Z","v":2719,"vw":21.21306},{"c":21.19,"h":21.19,"l":21.19,"n":3,"o":21.19,"t":"2026-09-22T20:00:00Z","v":148,"vw":21.19},{"c":21.19,"h":21.19,"l":21.19,"n":6,"o":21.19,"t":"2026-09-22T20:15:00Z","v":1194,"vw":21.19},{"c":21.015,"h":21.06,"l":21.015,"n":9,"o":21.06,"t":"2026-09-23T13:30:00Z","v":2470,"vw":21.047469},{"c":20.76,"h":20.905,"l":20.76,"n":27,"o":20.905,"t":"2026-09-23T13:45:00Z","v":8082,"vw":20.790837},{"c":20.77,"h":20.805,"l":20.77,"n":7,"o":20.805,"t":"2026-09-23T14:00:00Z","v":1204,"vw":20.790068},{"c":20.75,"h":20.75,"l":20.75,"n":16,"o":20.75,"t":"2026-09-23T14:15:00Z","v":3463,"vw":20.75},{"c":20.7,"h":20.74,"l":20.7,"n":25,"o":20.74,"t":"2026-09-23T14:30:00Z","v":5396,"vw":20.725925},{"c":20.68,"h":20.68,"l":20.651,"n":3,"o":20.651,"t":"2026-09-23T14:45:00Z","v":3000,"vw":20.655837},{"c":20.65,"h":20.67,"l":20.65,"n":7,"o":20.67,"t":"2026-09-23T15:15:00Z","v":518,"vw":20.665},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-09-23T15:30:00Z","v":1000,"vw":20.67},{"c":20.62,"h":20.64,"l":20.62,"n":6,"o":20.64,"t":"2026-09-23T15:45:00Z","v":1118,"vw":20.621818},{"c":20.56,"h":20.56,"l":20.56,"n":9,"o":20.56,"t":"2026-09-23T16:30:00Z","v":1019,"vw":20.56},{"c":20.54,"h":20.5693,"l":20.54,"n":5,"o":20.54,"t":"2026-09-23T16:45:00Z","v":1200,"vw":20.552679},{"c":20.45,"h":20.46,"l":20.435,"n":30,"o":20.45,"t":"2026-09-23T17:00:00Z","v":5626,"vw":20.445357},{"c":20.41,"h":20.41,"l":20.4,"n":4,"o":20.4,"t":"2026-09-23T17:15:00Z","v":5045,"vw":20.4002},{"c":20.4502,"h":20.47,"l":20.45,"n":14,"o":20.45,"t":"2026-09-23T17:45:00Z","v":2623,"vw":20.45611},{"c":20.45,"h":20.45,"l":20.45,"n":4,"o":20.45,"t":"2026-09-23T18:00:00Z","v":413,"vw":20.45},{"c":20.4361,"h":20.4361,"l":20.4361,"n":2,"o":20.4361,"t":"2026-09-23T18:15:00Z","v":405,"vw":20.4361},{"c":20.49,"h":20.49,"l":20.49,"n":4,"o":20.49,"t":"2026-09-23T19:30:00Z","v":416,"vw":20.49},{"c":20.52,"h":20.52,"l":20.4843,"n":117,"o":20.5,"t":"2026-09-23T19:45:00Z","v":3974,"vw":20.50584},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-09-23T20:00:00Z","v":124,"vw":20.52},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-09-23T22:45:00Z","v":100,"vw":20.58},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-09-24T08:00:00Z","v":487,"vw":20.51},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-09-24T11:15:00Z","v":175,"vw":20.5},{"c":20.66,"h":20.66,"l":20.6,"n":5,"o":20.6,"t":"2026-09-24T12:00:00Z","v":500,"vw":20.624},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-09-24T12:15:00Z","v":500,"vw":20.44},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-24T13:00:00Z","v":100,"vw":20.5},{"c":20.5639,"h":20.57,"l":20.555,"n":10,"o":20.57,"t":"2026-09-24T13:30:00Z","v":2071,"vw":20.565646},{"c":20.56,"h":20.5755,"l":20.56,"n":10,"o":20.5755,"t":"2026-09-24T13:45:00Z","v":1122,"vw":20.56465},{"c":20.58,"h":20.58,"l":20.57,"n":8,"o":20.57,"t":"2026-09-24T14:00:00Z","v":1112,"vw":20.578078},{"c":20.47,"h":20.47,"l":20.47,"n":2,"o":20.47,"t":"2026-09-24T14:30:00Z","v":588,"vw":20.47},{"c":20.4,"h":20.4598,"l":20.4,"n":16,"o":20.425,"t":"2026-09-24T14:45:00Z","v":2784,"vw":20.430832},{"c":20.34,"h":20.34,"l":20.3,"n":8,"o":20.3,"t":"2026-09-24T15:00:00Z","v":1318,"vw":20.326683},{"c":20.26,"h":20.315,"l":20.26,"n":11,"o":20.315,"t":"2026-09-24T15:15:00Z","v":1149,"vw":20.292982},{"c":20.28,"h":20.28,"l":20.28,"n":2,"o":20.28,"t":"2026-09-24T15:30:00Z","v":501,"vw":20.28},{"c":20.315,"h":20.315,"l":20.315,"n":4,"o":20.315,"t":"2026-09-24T15:45:00Z","v":1244,"vw":20.315},{"c":20.299,"h":20.299,"l":20.299,"n":2,"o":20.299,"t":"2026-09-24T16:00:00Z","v":113,"vw":20.299},{"c":20.3601,"h":20.3601,"l":20.36,"n":4,"o":20.36,"t":"2026-09-24T16:15:00Z","v":235,"vw":20.36005},{"c":20.415,"h":20.4296,"l":20.404,"n":9,"o":20.404,"t":"2026-09-24T16:30:00Z","v":2690,"vw":20.417272},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-09-24T16:45:00Z","v":174,"vw":20.42},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-09-24T17:15:00Z","v":102,"vw":20.37},{"c":20.33,"h":20.33,"l":20.33,"n":5,"o":20.33,"t":"2026-09-24T17:30:00Z","v":735,"vw":20.33},{"c":20.2896,"h":20.3,"l":20.27,"n":13,"o":20.3,"t":"2026-09-24T18:00:00Z","v":559,"vw":20.2899},{"c":20.3364,"h":20.3364,"l":20.3364,"n":1,"o":20.3364,"t":"2026-09-24T18:45:00Z","v":164,"vw":20.3364},{"c":20.2351,"h":20.3,"l":20.2351,"n":13,"o":20.3,"t":"2026-09-24T19:00:00Z","v":1252,"vw":20.251683},{"c":20.2136,"h":20.22,"l":20.2136,"n":3,"o":20.22,"t":"2026-09-24T19:15:00Z","v":277,"vw":20.215927},{"c":20.2102,"h":20.2208,"l":20.21,"n":7,"o":20.2208,"t":"2026-09-24T19:30:00Z","v":1289,"vw":20.211948},{"c":20.16,"h":20.21,"l":20.16,"n":59,"o":20.2,"t":"2026-09-24T19:45:00Z","v":2557,"vw":20.190831},{"c":20.13,"h":20.14,"l":20.13,"n":5,"o":20.14,"t":"2026-09-24T20:00:00Z","v":2022,"vw":20.139505},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-09-24T20:15:00Z","v":700,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-24T21:00:00Z","v":166,"vw":20.1},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-09-24T21:30:00Z","v":304,"vw":20.25},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-09-24T22:00:00Z","v":1000,"vw":20.27},{"c":20.28,"h":20.28,"l":20.28,"n":4,"o":20.28,"t":"2026-09-24T23:45:00Z","v":500,"vw":20.28},{"c":20.39,"h":20.39,"l":20.39,"n":6,"o":20.39,"t":"2026-09-25T08:00:00Z","v":491,"vw":20.39},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-09-25T11:30:00Z","v":235,"vw":20.28},{"c":20.2399,"h":20.2499,"l":20.23,"n":7,"o":20.23,"t":"2026-09-25T13:30:00Z","v":4243,"vw":20.241816},{"c":20.2,"h":20.23,"l":20.2,"n":12,"o":20.2,"t":"2026-09-25T13:45:00Z","v":4798,"vw":20.206241},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-09-25T14:00:00Z","v":264,"vw":20.1},{"c":20.1,"h":20.13,"l":20.06,"n":14,"o":20.1158,"t":"2026-09-25T14:15:00Z","v":2054,"vw":20.106275},{"c":20.06,"h":20.0924,"l":20.06,"n":7,"o":20.0912,"t":"2026-09-25T14:30:00Z","v":1369,"vw":20.077753},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-09-25T14:45:00Z","v":146,"vw":20.1},{"c":20.095,"h":20.095,"l":20.095,"n":2,"o":20.095,"t":"2026-09-25T15:00:00Z","v":250,"vw":20.095},{"c":20.145,"h":20.15,"l":20.145,"n":3,"o":20.1484,"t":"2026-09-25T15:30:00Z","v":300,"vw":20.1478},{"c":20.2,"h":20.2,"l":20.2,"n":5,"o":20.2,"t":"2026-09-25T15:45:00Z","v":505,"vw":20.2},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-09-25T16:15:00Z","v":100,"vw":20.29},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-25T16:30:00Z","v":300,"vw":20.24},{"c":20.21,"h":20.2211,"l":20.21,"n":7,"o":20.2211,"t":"2026-09-25T16:45:00Z","v":1649,"vw":20.210946},{"c":20.2,"h":20.2001,"l":20.191,"n":37,"o":20.2,"t":"2026-09-25T17:00:00Z","v":13136,"vw":20.194357},{"c":20.19,"h":20.19,"l":20.19,"n":4,"o":20.19,"t":"2026-09-25T17:15:00Z","v":746,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-09-25T17:45:00Z","v":149,"vw":20.19},{"c":20.165,"h":20.18,"l":20.165,"n":4,"o":20.18,"t":"2026-09-25T18:00:00Z","v":248,"vw":20.171098},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-09-25T18:15:00Z","v":833,"vw":20.15},{"c":20.195,"h":20.195,"l":20.16,"n":12,"o":20.16,"t":"2026-09-25T18:30:00Z","v":1129,"vw":20.179074},{"c":20.25,"h":20.25,"l":20.25,"n":7,"o":20.25,"t":"2026-09-25T19:00:00Z","v":981,"vw":20.25},{"c":20.345,"h":20.345,"l":20.321,"n":32,"o":20.321,"t":"2026-09-25T19:45:00Z","v":1619,"vw":20.329945},{"c":20.34,"h":20.36,"l":20.34,"n":9,"o":20.36,"t":"2026-09-25T20:00:00Z","v":1533,"vw":20.357379},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-09-25T20:30:00Z","v":200,"vw":20.33},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-09-25T22:15:00Z","v":200,"vw":20.34},{"c":20.3532,"h":20.3532,"l":20.33,"n":2,"o":20.33,"t":"2026-09-25T23:45:00Z","v":350,"vw":20.346571},{"c":20.04,"h":20.04,"l":20,"n":28,"o":20.01,"t":"2026-09-28T09:45:00Z","v":5194,"vw":20.001263},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-09-28T10:00:00Z","v":500,"vw":20.14},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-09-28T11:00:00Z","v":220,"vw":20},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-09-28T12:15:00Z","v":260,"vw":20.12},{"c":20.09,"h":20.09,"l":20.09,"n":8,"o":20.09,"t":"2026-09-28T13:15:00Z","v":3000,"vw":20.09},{"c":20.0501,"h":20.0897,"l":20.02,"n":22,"o":20.05,"t":"2026-09-28T13:30:00Z","v":2716,"vw":20.057474},{"c":20.07,"h":20.0896,"l":20.065,"n":5,"o":20.0791,"t":"2026-09-28T13:45:00Z","v":703,"vw":20.076831},{"c":20.0332,"h":20.0332,"l":20.0332,"n":3,"o":20.0332,"t":"2026-09-28T14:00:00Z","v":1030,"vw":20.0332},{"c":20.0269,"h":20.0269,"l":20.0269,"n":1,"o":20.0269,"t":"2026-09-28T14:15:00Z","v":350,"vw":20.0269},{"c":19.9692,"h":20.04,"l":19.9692,"n":29,"o":20.04,"t":"2026-09-28T14:30:00Z","v":1359,"vw":20.014764},{"c":19.88,"h":19.92,"l":19.88,"n":18,"o":19.912,"t":"2026-09-28T14:45:00Z","v":5493,"vw":19.910888},{"c":19.91,"h":19.92,"l":19.91,"n":4,"o":19.92,"t":"2026-09-28T15:00:00Z","v":5155,"vw":19.919804},{"c":19.925,"h":19.925,"l":19.92,"n":5,"o":19.92,"t":"2026-09-28T15:15:00Z","v":450,"vw":19.92125},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-09-28T15:30:00Z","v":200,"vw":19.88},{"c":19.93,"h":19.93,"l":19.905,"n":7,"o":19.905,"t":"2026-09-28T16:00:00Z","v":1153,"vw":19.907273},{"c":20.075,"h":20.075,"l":19.93,"n":23,"o":19.93,"t":"2026-09-28T16:15:00Z","v":9840,"vw":19.961248},{"c":19.98,"h":20.065,"l":19.98,"n":13,"o":20.06,"t":"2026-09-28T16:30:00Z","v":5767,"vw":19.996536},{"c":19.97,"h":19.9878,"l":19.96,"n":8,"o":19.9878,"t":"2026-09-28T16:45:00Z","v":1391,"vw":19.972491},{"c":19.9786,"h":19.9786,"l":19.9786,"n":1,"o":19.9786,"t":"2026-09-28T17:00:00Z","v":163,"vw":19.9786},{"c":20.03,"h":20.04,"l":20.03,"n":5,"o":20.04,"t":"2026-09-28T17:15:00Z","v":2571,"vw":20.030617},{"c":20.055,"h":20.07,"l":20.0378,"n":6,"o":20.0378,"t":"2026-09-28T18:00:00Z","v":4984,"vw":20.054539},{"c":20.04,"h":20.045,"l":20.04,"n":4,"o":20.045,"t":"2026-09-28T18:15:00Z","v":743,"vw":20.043571},{"c":20.01,"h":20.01,"l":20.005,"n":6,"o":20.005,"t":"2026-09-28T18:45:00Z","v":356,"vw":20.0076},{"c":19.96,"h":19.9708,"l":19.96,"n":11,"o":19.9708,"t":"2026-09-28T19:00:00Z","v":505,"vw":19.9652},{"c":20,"h":20.02,"l":20,"n":7,"o":20.02,"t":"2026-09-28T19:30:00Z","v":648,"vw":20.01},{"c":20.04,"h":20.0499,"l":20.02,"n":19,"o":20.02,"t":"2026-09-28T19:45:00Z","v":1335,"vw":20.046083},{"c":20.063,"h":20.063,"l":20.01,"n":4,"o":20.01,"t":"2026-09-28T20:00:00Z","v":1149,"vw":20.056207},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-09-28T21:00:00Z","v":150,"vw":20.07},{"c":20,"h":20.021,"l":20,"n":16,"o":20.02,"t":"2026-09-28T22:15:00Z","v":1469,"vw":20.011588},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-09-29T10:00:00Z","v":184,"vw":20.03},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-29T11:00:00Z","v":200,"vw":20.1},{"c":20.05,"h":20.08,"l":20.05,"n":4,"o":20.08,"t":"2026-09-29T13:00:00Z","v":349,"vw":20.066667},{"c":19.89,"h":20,"l":19.89,"n":21,"o":19.995,"t":"2026-09-29T13:30:00Z","v":1998,"vw":19.945523},{"c":19.955,"h":19.955,"l":19.93,"n":14,"o":19.93,"t":"2026-09-29T13:45:00Z","v":5266,"vw":19.940529},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-29T14:00:00Z","v":446,"vw":20},{"c":19.975,"h":19.975,"l":19.969,"n":8,"o":19.969,"t":"2026-09-29T14:15:00Z","v":621,"vw":19.970818},{"c":19.974,"h":19.98,"l":19.9499,"n":7,"o":19.98,"t":"2026-09-29T14:30:00Z","v":870,"vw":19.97257},{"c":19.94,"h":19.942,"l":19.92,"n":10,"o":19.92,"t":"2026-09-29T14:45:00Z","v":1284,"vw":19.93533},{"c":19.9,"h":19.92,"l":19.9,"n":4,"o":19.92,"t":"2026-09-29T15:00:00Z","v":1751,"vw":19.917059},{"c":19.815,"h":19.88,"l":19.815,"n":17,"o":19.88,"t":"2026-09-29T15:15:00Z","v":1207,"vw":19.8298},{"c":19.85,"h":19.9,"l":19.829,"n":13,"o":19.83,"t":"2026-09-29T15:30:00Z","v":3808,"vw":19.850296},{"c":19.839,"h":19.85,"l":19.83,"n":9,"o":19.85,"t":"2026-09-29T16:00:00Z","v":3483,"vw":19.84492},{"c":19.8301,"h":19.8358,"l":19.8301,"n":2,"o":19.8358,"t":"2026-09-29T16:15:00Z","v":700,"vw":19.830914},{"c":19.87,"h":19.8851,"l":19.87,"n":7,"o":19.88,"t":"2026-09-29T16:30:00Z","v":947,"vw":19.878072},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-09-29T16:45:00Z","v":1825,"vw":19.82},{"c":19.829,"h":19.8398,"l":19.829,"n":8,"o":19.83,"t":"2026-09-29T17:00:00Z","v":2101,"vw":19.833882},{"c":19.8,"h":19.83,"l":19.79,"n":24,"o":19.8,"t":"2026-09-29T17:15:00Z","v":3753,"vw":19.814629},{"c":19.84,"h":19.86,"l":19.84,"n":15,"o":19.86,"t":"2026-09-29T17:30:00Z","v":3440,"vw":19.845994},{"c":19.8302,"h":19.85,"l":19.8302,"n":9,"o":19.85,"t":"2026-09-29T17:45:00Z","v":3024,"vw":19.836933},{"c":19.88,"h":19.92,"l":19.88,"n":3,"o":19.92,"t":"2026-09-29T18:00:00Z","v":213,"vw":19.9},{"c":19.95,"h":19.95,"l":19.95,"n":3,"o":19.95,"t":"2026-09-29T18:15:00Z","v":251,"vw":19.95},{"c":19.97,"h":19.97,"l":19.905,"n":5,"o":19.905,"t":"2026-09-29T18:30:00Z","v":804,"vw":19.913644},{"c":19.95,"h":19.9636,"l":19.95,"n":8,"o":19.96,"t":"2026-09-29T19:00:00Z","v":663,"vw":19.959025},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-09-29T19:15:00Z","v":143,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":5,"o":19.95,"t":"2026-09-29T19:30:00Z","v":500,"vw":19.95},{"c":19.97,"h":19.97,"l":19.96,"n":13,"o":19.97,"t":"2026-09-29T19:45:00Z","v":2044,"vw":19.969473},{"c":19.96,"h":19.96,"l":19.96,"n":5,"o":19.96,"t":"2026-09-29T20:00:00Z","v":151,"vw":19.96},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-09-29T20:15:00Z","v":1099,"vw":20.05},{"c":20.05,"h":20.05,"l":20.05,"n":6,"o":20.05,"t":"2026-09-29T23:30:00Z","v":880,"vw":20.05},{"c":20.05,"h":20.05,"l":19.95,"n":26,"o":19.97,"t":"2026-09-30T08:00:00Z","v":1610,"vw":19.981499},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-09-30T12:00:00Z","v":245,"vw":20.03},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-30T12:30:00Z","v":100,"vw":20.1},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-09-30T12:45:00Z","v":653,"vw":19.98},{"c":20,"h":20.0603,"l":20,"n":21,"o":20.0603,"t":"2026-09-30T13:30:00Z","v":3296,"vw":20.025844},{"c":20.03,"h":20.04,"l":19.98,"n":26,"o":20.0025,"t":"2026-09-30T13:45:00Z","v":8717,"vw":20.008183},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-09-30T14:00:00Z","v":100,"vw":20.02},{"c":19.92,"h":19.99,"l":19.92,"n":18,"o":19.99,"t":"2026-09-30T14:15:00Z","v":4011,"vw":19.965668},{"c":19.9,"h":19.9499,"l":19.9,"n":10,"o":19.9499,"t":"2026-09-30T14:30:00Z","v":1201,"vw":19.911592},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-09-30T14:45:00Z","v":201,"vw":19.93},{"c":19.89,"h":19.89,"l":19.89,"n":3,"o":19.89,"t":"2026-09-30T15:00:00Z","v":227,"vw":19.89},{"c":19.88,"h":19.88,"l":19.86,"n":10,"o":19.86,"t":"2026-09-30T15:15:00Z","v":1393,"vw":19.874881},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-09-30T15:30:00Z","v":110,"vw":19.9},{"c":19.845,"h":19.845,"l":19.845,"n":2,"o":19.845,"t":"2026-09-30T15:45:00Z","v":405,"vw":19.845},{"c":19.85,"h":19.87,"l":19.85,"n":5,"o":19.87,"t":"2026-09-30T16:00:00Z","v":605,"vw":19.856667},{"c":19.825,"h":19.845,"l":19.8201,"n":9,"o":19.845,"t":"2026-09-30T16:15:00Z","v":1839,"vw":19.834519},{"c":19.8199,"h":19.8399,"l":19.81,"n":10,"o":19.839,"t":"2026-09-30T16:45:00Z","v":1651,"vw":19.830972},{"c":19.8,"h":19.82,"l":19.8,"n":16,"o":19.82,"t":"2026-09-30T17:00:00Z","v":1188,"vw":19.812066},{"c":19.79,"h":19.79,"l":19.77,"n":7,"o":19.78,"t":"2026-09-30T17:15:00Z","v":538,"vw":19.778248},{"c":19.79,"h":19.79,"l":19.79,"n":3,"o":19.79,"t":"2026-09-30T17:30:00Z","v":151,"vw":19.79},{"c":19.785,"h":19.785,"l":19.785,"n":2,"o":19.785,"t":"2026-09-30T17:45:00Z","v":506,"vw":19.785},{"c":19.84,"h":19.84,"l":19.79,"n":10,"o":19.79,"t":"2026-09-30T18:15:00Z","v":1623,"vw":19.824375},{"c":19.81,"h":19.839,"l":19.81,"n":4,"o":19.839,"t":"2026-09-30T18:30:00Z","v":513,"vw":19.822889},{"c":19.8192,"h":19.8192,"l":19.795,"n":7,"o":19.81,"t":"2026-09-30T18:45:00Z","v":702,"vw":19.806161},{"c":19.782,"h":19.782,"l":19.782,"n":5,"o":19.782,"t":"2026-09-30T19:00:00Z","v":261,"vw":19.782},{"c":19.83,"h":19.85,"l":19.8,"n":16,"o":19.8,"t":"2026-09-30T19:45:00Z","v":1534,"vw":19.835021},{"c":19.76,"h":19.84,"l":19.76,"n":10,"o":19.84,"t":"2026-09-30T20:00:00Z","v":1453,"vw":19.824083},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-09-30T20:45:00Z","v":100,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-09-30T21:00:00Z","v":500,"vw":19.8},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-01T09:30:00Z","v":124,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-01T09:45:00Z","v":125,"vw":19.7},{"c":19.84,"h":19.84,"l":19.8,"n":4,"o":19.8,"t":"2026-10-01T10:15:00Z","v":500,"vw":19.82928},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-01T12:15:00Z","v":400,"vw":19.85},{"c":19.711,"h":19.711,"l":19.711,"n":2,"o":19.711,"t":"2026-10-01T13:15:00Z","v":1000,"vw":19.711},{"c":19.69,"h":19.755,"l":19.69,"n":28,"o":19.73,"t":"2026-10-01T13:30:00Z","v":3277,"vw":19.73255},{"c":19.6918,"h":19.74,"l":19.6918,"n":12,"o":19.73,"t":"2026-10-01T13:45:00Z","v":4396,"vw":19.732596},{"c":19.69,"h":19.745,"l":19.63,"n":33,"o":19.745,"t":"2026-10-01T14:00:00Z","v":10215,"vw":19.6987},{"c":19.745,"h":19.745,"l":19.69,"n":21,"o":19.69,"t":"2026-10-01T14:15:00Z","v":3752,"vw":19.707951},{"c":19.8328,"h":19.84,"l":19.755,"n":23,"o":19.755,"t":"2026-10-01T14:30:00Z","v":5567,"vw":19.781961},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-10-01T14:45:00Z","v":400,"vw":19.82},{"c":19.83,"h":19.87,"l":19.77,"n":8,"o":19.7707,"t":"2026-10-01T15:00:00Z","v":1531,"vw":19.801931},{"c":19.92,"h":19.92,"l":19.9,"n":14,"o":19.9,"t":"2026-10-01T15:15:00Z","v":1899,"vw":19.91519},{"c":19.99,"h":20.01,"l":19.99,"n":9,"o":20,"t":"2026-10-01T15:30:00Z","v":716,"vw":19.999464},{"c":20.02,"h":20.02,"l":19.98,"n":10,"o":19.99,"t":"2026-10-01T15:45:00Z","v":1146,"vw":19.995108},{"c":20.05,"h":20.05,"l":20.025,"n":11,"o":20.03,"t":"2026-10-01T16:00:00Z","v":2499,"vw":20.034746},{"c":20.05,"h":20.06,"l":20.04,"n":14,"o":20.06,"t":"2026-10-01T16:15:00Z","v":2202,"vw":20.047014},{"c":20.069,"h":20.07,"l":20.06,"n":8,"o":20.06,"t":"2026-10-01T16:30:00Z","v":3000,"vw":20.062167},{"c":20.06,"h":20.06,"l":20.05,"n":3,"o":20.05,"t":"2026-10-01T16:45:00Z","v":300,"vw":20.053333},{"c":20.13,"h":20.145,"l":20.13,"n":6,"o":20.14,"t":"2026-10-01T17:00:00Z","v":716,"vw":20.139286},{"c":20.15,"h":20.19,"l":20.15,"n":9,"o":20.19,"t":"2026-10-01T17:30:00Z","v":10450,"vw":20.151154},{"c":20.08,"h":20.14,"l":20.08,"n":16,"o":20.14,"t":"2026-10-01T17:45:00Z","v":1103,"vw":20.116111},{"c":20.065,"h":20.07,"l":20.029,"n":6,"o":20.029,"t":"2026-10-01T18:00:00Z","v":600,"vw":20.0565},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-01T18:15:00Z","v":120,"vw":20.07},{"c":20.07,"h":20.07,"l":20.0605,"n":2,"o":20.0605,"t":"2026-10-01T18:45:00Z","v":350,"vw":20.063214},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-01T19:00:00Z","v":310,"vw":20.06},{"c":20.06,"h":20.07,"l":20.06,"n":5,"o":20.07,"t":"2026-10-01T19:30:00Z","v":289,"vw":20.065},{"c":20.08,"h":20.08,"l":20.04,"n":22,"o":20.04,"t":"2026-10-01T19:45:00Z","v":2318,"vw":20.075757},{"c":20.08,"h":20.08,"l":20.06,"n":5,"o":20.06,"t":"2026-10-01T20:00:00Z","v":241,"vw":20.069244},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-01T20:45:00Z","v":200,"vw":20.08},{"c":20.14,"h":20.14,"l":20.12,"n":6,"o":20.12,"t":"2026-10-01T23:45:00Z","v":1402,"vw":20.125481},{"c":20.45,"h":20.47,"l":20.2,"n":7,"o":20.23,"t":"2026-10-02T12:30:00Z","v":1239,"vw":20.288853},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-02T13:15:00Z","v":500,"vw":20.25},{"c":20.22,"h":20.23,"l":20.18,"n":82,"o":20.19,"t":"2026-10-02T13:30:00Z","v":23787,"vw":20.215407},{"c":20.215,"h":20.22,"l":20.1801,"n":3,"o":20.1801,"t":"2026-10-02T13:45:00Z","v":2426,"vw":20.205587},{"c":20.22,"h":20.24,"l":20.171,"n":33,"o":20.2294,"t":"2026-10-02T14:00:00Z","v":5920,"vw":20.21063},{"c":20.24,"h":20.27,"l":20.24,"n":10,"o":20.26,"t":"2026-10-02T14:15:00Z","v":1740,"vw":20.262353},{"c":20.16,"h":20.16,"l":20.145,"n":13,"o":20.15,"t":"2026-10-02T14:30:00Z","v":1014,"vw":20.148681},{"c":20.02,"h":20.15,"l":20.02,"n":18,"o":20.15,"t":"2026-10-02T14:45:00Z","v":3887,"vw":20.115857},{"c":20.01,"h":20.025,"l":20,"n":12,"o":20,"t":"2026-10-02T15:00:00Z","v":735,"vw":20.011667},{"c":20,"h":20.01,"l":20,"n":2,"o":20.01,"t":"2026-10-02T15:15:00Z","v":200,"vw":20.005},{"c":19.99,"h":20.005,"l":19.97,"n":14,"o":19.97,"t":"2026-10-02T15:30:00Z","v":4018,"vw":19.98924},{"c":19.96,"h":19.96,"l":19.91,"n":8,"o":19.91,"t":"2026-10-02T16:00:00Z","v":1493,"vw":19.916959},{"c":19.96,"h":19.961,"l":19.95,"n":15,"o":19.95,"t":"2026-10-02T16:15:00Z","v":2372,"vw":19.952493},{"c":19.91,"h":19.95,"l":19.91,"n":9,"o":19.95,"t":"2026-10-02T16:30:00Z","v":871,"vw":19.942949},{"c":19.91,"h":19.92,"l":19.89,"n":5,"o":19.89,"t":"2026-10-02T16:45:00Z","v":1110,"vw":19.907117},{"c":19.88,"h":19.9,"l":19.88,"n":11,"o":19.88,"t":"2026-10-02T17:00:00Z","v":4656,"vw":19.881348},{"c":19.81,"h":19.8901,"l":19.81,"n":12,"o":19.89,"t":"2026-10-02T17:15:00Z","v":1218,"vw":19.83401},{"c":19.86,"h":19.86,"l":19.8402,"n":19,"o":19.8402,"t":"2026-10-02T17:30:00Z","v":792,"vw":19.849634},{"c":19.85,"h":19.8509,"l":19.85,"n":5,"o":19.8509,"t":"2026-10-02T17:45:00Z","v":1213,"vw":19.850818},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-02T18:15:00Z","v":100,"vw":19.88},{"c":19.88,"h":19.88,"l":19.875,"n":3,"o":19.875,"t":"2026-10-02T18:30:00Z","v":800,"vw":19.879375},{"c":19.895,"h":19.895,"l":19.885,"n":2,"o":19.885,"t":"2026-10-02T18:45:00Z","v":800,"vw":19.89},{"c":19.88,"h":19.9,"l":19.88,"n":4,"o":19.9,"t":"2026-10-02T19:00:00Z","v":400,"vw":19.89},{"c":19.8601,"h":19.8601,"l":19.8601,"n":1,"o":19.8601,"t":"2026-10-02T19:15:00Z","v":302,"vw":19.8601},{"c":19.87,"h":19.87,"l":19.87,"n":4,"o":19.87,"t":"2026-10-02T19:30:00Z","v":103,"vw":19.87},{"c":19.9,"h":19.9,"l":19.82,"n":15,"o":19.82,"t":"2026-10-02T19:45:00Z","v":1954,"vw":19.879538},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-02T20:00:00Z","v":122,"vw":19.87},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-02T23:45:00Z","v":100,"vw":19.93},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-05T13:00:00Z","v":469,"vw":19.81},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-05T13:15:00Z","v":300,"vw":19.83},{"c":19.8,"h":19.86,"l":19.8,"n":17,"o":19.86,"t":"2026-10-05T13:30:00Z","v":4038,"vw":19.831524},{"c":19.82,"h":19.82,"l":19.81,"n":20,"o":19.81,"t":"2026-10-05T13:45:00Z","v":4408,"vw":19.819737},{"c":19.8296,"h":19.83,"l":19.82,"n":10,"o":19.82,"t":"2026-10-05T14:00:00Z","v":1200,"vw":19.82684},{"c":19.8,"h":19.82,"l":19.8,"n":10,"o":19.82,"t":"2026-10-05T14:15:00Z","v":2699,"vw":19.8176},{"c":19.76,"h":19.78,"l":19.76,"n":9,"o":19.78,"t":"2026-10-05T14:30:00Z","v":628,"vw":19.766292},{"c":19.75,"h":19.75,"l":19.75,"n":7,"o":19.75,"t":"2026-10-05T14:45:00Z","v":1801,"vw":19.75},{"c":19.71,"h":19.73,"l":19.71,"n":5,"o":19.73,"t":"2026-10-05T15:00:00Z","v":2885,"vw":19.711387},{"c":19.696,"h":19.73,"l":19.696,"n":12,"o":19.73,"t":"2026-10-05T15:15:00Z","v":2025,"vw":19.711912},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-05T15:30:00Z","v":200,"vw":19.73},{"c":19.71,"h":19.71,"l":19.71,"n":7,"o":19.71,"t":"2026-10-05T15:45:00Z","v":517,"vw":19.71},{"c":19.685,"h":19.6921,"l":19.68,"n":10,"o":19.68,"t":"2026-10-05T16:00:00Z","v":1200,"vw":19.683373},{"c":19.69,"h":19.69,"l":19.68,"n":5,"o":19.69,"t":"2026-10-05T16:15:00Z","v":334,"vw":19.686988},{"c":19.69,"h":19.7,"l":19.69,"n":2,"o":19.7,"t":"2026-10-05T16:30:00Z","v":300,"vw":19.693333},{"c":19.67,"h":19.6899,"l":19.66,"n":10,"o":19.6899,"t":"2026-10-05T17:00:00Z","v":15806,"vw":19.670062},{"c":19.65,"h":19.67,"l":19.645,"n":28,"o":19.65,"t":"2026-10-05T17:15:00Z","v":3013,"vw":19.652762},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-05T17:45:00Z","v":100,"vw":19.65},{"c":19.66,"h":19.66,"l":19.66,"n":7,"o":19.66,"t":"2026-10-05T18:00:00Z","v":1877,"vw":19.66},{"c":19.65,"h":19.66,"l":19.65,"n":3,"o":19.66,"t":"2026-10-05T18:15:00Z","v":300,"vw":19.656667},{"c":19.69,"h":19.71,"l":19.69,"n":6,"o":19.7001,"t":"2026-10-05T18:30:00Z","v":1550,"vw":19.698771},{"c":19.765,"h":19.79,"l":19.765,"n":6,"o":19.79,"t":"2026-10-05T19:00:00Z","v":576,"vw":19.780238},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-05T19:15:00Z","v":281,"vw":19.75},{"c":19.81,"h":19.81,"l":19.79,"n":10,"o":19.79,"t":"2026-10-05T19:30:00Z","v":1320,"vw":19.803667},{"c":19.79,"h":19.79,"l":19.78,"n":21,"o":19.79,"t":"2026-10-05T19:45:00Z","v":2993,"vw":19.789658},{"c":19.7896,"h":19.7896,"l":19.7896,"n":1,"o":19.7896,"t":"2026-10-05T22:30:00Z","v":500,"vw":19.7896},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-06T11:00:00Z","v":200,"vw":19.88},{"c":19.97,"h":19.97,"l":19.97,"n":3,"o":19.97,"t":"2026-10-06T13:00:00Z","v":1000,"vw":19.97},{"c":19.89,"h":19.89,"l":19.88,"n":10,"o":19.89,"t":"2026-10-06T13:30:00Z","v":932,"vw":19.887727},{"c":19.84,"h":19.89,"l":19.84,"n":13,"o":19.885,"t":"2026-10-06T13:45:00Z","v":1264,"vw":19.86182},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-06T14:00:00Z","v":1000,"vw":19.85},{"c":19.8495,"h":19.88,"l":19.8495,"n":13,"o":19.88,"t":"2026-10-06T14:15:00Z","v":2065,"vw":19.867148},{"c":19.9,"h":19.9,"l":19.85,"n":22,"o":19.855,"t":"2026-10-06T14:30:00Z","v":3875,"vw":19.88616},{"c":20,"h":20.015,"l":19.95,"n":12,"o":19.95,"t":"2026-10-06T14:45:00Z","v":2085,"vw":19.992005},{"c":19.98,"h":20,"l":19.98,"n":11,"o":20,"t":"2026-10-06T15:00:00Z","v":1067,"vw":19.983977},{"c":20.01,"h":20.01,"l":20,"n":10,"o":20.01,"t":"2026-10-06T15:15:00Z","v":2674,"vw":20.009615},{"c":19.99,"h":19.99,"l":19.99,"n":5,"o":19.99,"t":"2026-10-06T15:30:00Z","v":400,"vw":19.99},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-06T15:45:00Z","v":100,"vw":19.98},{"c":20,"h":20,"l":20,"n":10,"o":20,"t":"2026-10-06T16:00:00Z","v":1150,"vw":20},{"c":19.94,"h":19.95,"l":19.94,"n":5,"o":19.95,"t":"2026-10-06T16:30:00Z","v":783,"vw":19.948723},{"c":19.92,"h":19.96,"l":19.92,"n":16,"o":19.96,"t":"2026-10-06T16:45:00Z","v":2927,"vw":19.947294},{"c":19.9,"h":19.94,"l":19.9,"n":9,"o":19.94,"t":"2026-10-06T17:15:00Z","v":2889,"vw":19.932323},{"c":19.95,"h":19.95,"l":19.95,"n":3,"o":19.95,"t":"2026-10-06T17:30:00Z","v":400,"vw":19.95},{"c":19.975,"h":19.975,"l":19.97,"n":20,"o":19.97,"t":"2026-10-06T17:45:00Z","v":3388,"vw":19.970934},{"c":19.98,"h":19.98,"l":19.98,"n":11,"o":19.98,"t":"2026-10-06T18:15:00Z","v":1227,"vw":19.98},{"c":19.96,"h":19.97,"l":19.96,"n":17,"o":19.97,"t":"2026-10-06T18:30:00Z","v":1653,"vw":19.963226},{"c":19.9701,"h":19.9701,"l":19.96,"n":6,"o":19.96,"t":"2026-10-06T19:00:00Z","v":511,"vw":19.965806},{"c":19.94,"h":19.96,"l":19.94,"n":7,"o":19.96,"t":"2026-10-06T19:30:00Z","v":1051,"vw":19.956004},{"c":19.91,"h":19.94,"l":19.91,"n":70,"o":19.932,"t":"2026-10-06T19:45:00Z","v":8489,"vw":19.922479},{"c":19.67,"h":19.68,"l":19.67,"n":3,"o":19.68,"t":"2026-10-07T11:30:00Z","v":547,"vw":19.672},{"c":19.73,"h":19.73,"l":19.6515,"n":28,"o":19.66,"t":"2026-10-07T11:45:00Z","v":7704,"vw":19.672856},{"c":19.65,"h":19.66,"l":19.65,"n":7,"o":19.66,"t":"2026-10-07T13:00:00Z","v":924,"vw":19.657271},{"c":19.6007,"h":19.63,"l":19.5752,"n":20,"o":19.63,"t":"2026-10-07T13:30:00Z","v":4344,"vw":19.592825},{"c":19.75,"h":19.75,"l":19.69,"n":13,"o":19.69,"t":"2026-10-07T13:45:00Z","v":15402,"vw":19.691884},{"c":19.8,"h":19.8,"l":19.78,"n":3,"o":19.78,"t":"2026-10-07T14:30:00Z","v":201,"vw":19.79},{"c":19.82,"h":19.82,"l":19.81,"n":2,"o":19.81,"t":"2026-10-07T14:45:00Z","v":970,"vw":19.817938},{"c":19.7822,"h":19.84,"l":19.78,"n":16,"o":19.84,"t":"2026-10-07T15:15:00Z","v":3189,"vw":19.809068},{"c":19.82,"h":19.82,"l":19.795,"n":3,"o":19.795,"t":"2026-10-07T15:30:00Z","v":1320,"vw":19.810385},{"c":19.76,"h":19.81,"l":19.76,"n":9,"o":19.8,"t":"2026-10-07T15:45:00Z","v":874,"vw":19.799311},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-07T16:15:00Z","v":100,"vw":19.79},{"c":19.94,"h":19.95,"l":19.89,"n":6,"o":19.89,"t":"2026-10-07T17:00:00Z","v":539,"vw":19.91459},{"c":19.94,"h":19.94,"l":19.935,"n":2,"o":19.935,"t":"2026-10-07T17:15:00Z","v":600,"vw":19.935833},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-07T17:30:00Z","v":188,"vw":19.89},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-07T18:15:00Z","v":101,"vw":19.915},{"c":19.9585,"h":19.9585,"l":19.9585,"n":1,"o":19.9585,"t":"2026-10-07T18:45:00Z","v":400,"vw":19.9585},{"c":19.915,"h":19.92,"l":19.915,"n":6,"o":19.92,"t":"2026-10-07T19:00:00Z","v":813,"vw":19.919337},{"c":19.9,"h":19.9199,"l":19.9,"n":35,"o":19.9,"t":"2026-10-07T19:45:00Z","v":1006,"vw":19.906686},{"c":19.92,"h":19.92,"l":19.92,"n":4,"o":19.92,"t":"2026-10-07T20:00:00Z","v":200,"vw":19.92},{"c":19.9394,"h":19.9394,"l":19.9394,"n":1,"o":19.9394,"t":"2026-10-07T20:45:00Z","v":133,"vw":19.9394},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-08T10:30:00Z","v":100,"vw":19.79},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-08T12:30:00Z","v":2000,"vw":19.79},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-08T13:00:00Z","v":800,"vw":19.79},{"c":19.86,"h":19.87,"l":19.84,"n":10,"o":19.85,"t":"2026-10-08T13:30:00Z","v":2000,"vw":19.855},{"c":19.92,"h":19.93,"l":19.92,"n":7,"o":19.92,"t":"2026-10-08T13:45:00Z","v":658,"vw":19.923779},{"c":19.89,"h":19.9,"l":19.89,"n":4,"o":19.9,"t":"2026-10-08T14:00:00Z","v":265,"vw":19.894},{"c":19.89,"h":19.89,"l":19.89,"n":3,"o":19.89,"t":"2026-10-08T14:15:00Z","v":780,"vw":19.89},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-08T14:30:00Z","v":103,"vw":19.91},{"c":19.83,"h":19.83,"l":19.8,"n":2,"o":19.8,"t":"2026-10-08T15:00:00Z","v":1700,"vw":19.812353},{"c":19.845,"h":19.845,"l":19.84,"n":5,"o":19.84,"t":"2026-10-08T15:45:00Z","v":204,"vw":19.8425},{"c":20,"h":20,"l":19.94,"n":8,"o":19.94,"t":"2026-10-08T16:15:00Z","v":1257,"vw":19.992796},{"c":20.015,"h":20.015,"l":20,"n":5,"o":20,"t":"2026-10-08T16:45:00Z","v":400,"vw":20.009009},{"c":20.07,"h":20.07,"l":20.05,"n":4,"o":20.05,"t":"2026-10-08T17:00:00Z","v":934,"vw":20.054711},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-08T17:15:00Z","v":175,"vw":20.06},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-10-08T17:30:00Z","v":1120,"vw":20.1},{"c":20.08,"h":20.12,"l":20.08,"n":8,"o":20.12,"t":"2026-10-08T18:00:00Z","v":683,"vw":20.10735},{"c":20.1,"h":20.12,"l":20.1,"n":5,"o":20.12,"t":"2026-10-08T18:45:00Z","v":933,"vw":20.117673},{"c":20.1199,"h":20.125,"l":20.1,"n":16,"o":20.1,"t":"2026-10-08T19:00:00Z","v":3183,"vw":20.117382},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-08T19:15:00Z","v":249,"vw":20.13},{"c":20.13,"h":20.13,"l":20.1101,"n":24,"o":20.13,"t":"2026-10-08T19:45:00Z","v":1662,"vw":20.127846},{"c":20.11,"h":20.13,"l":20.11,"n":7,"o":20.13,"t":"2026-10-08T20:00:00Z","v":1732,"vw":20.111928},{"c":19.98,"h":19.98,"l":19.98,"n":5,"o":19.98,"t":"2026-10-08T23:00:00Z","v":133,"vw":19.98},{"c":20.01,"h":20.0107,"l":20.0074,"n":14,"o":20.01,"t":"2026-10-09T13:30:00Z","v":2748,"vw":20.009698},{"c":19.97,"h":19.97,"l":19.97,"n":4,"o":19.97,"t":"2026-10-09T14:15:00Z","v":1000,"vw":19.97},{"c":19.92,"h":19.945,"l":19.92,"n":9,"o":19.9347,"t":"2026-10-09T14:45:00Z","v":1217,"vw":19.931688},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-09T15:15:00Z","v":1200,"vw":19.99},{"c":19.98,"h":19.98,"l":19.9702,"n":11,"o":19.98,"t":"2026-10-09T15:30:00Z","v":3403,"vw":19.974659},{"c":20.03,"h":20.03,"l":20,"n":4,"o":20,"t":"2026-10-09T15:45:00Z","v":1250,"vw":20.025295},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-09T16:15:00Z","v":250,"vw":20.015},{"c":20.025,"h":20.025,"l":20.02,"n":4,"o":20.02,"t":"2026-10-09T16:30:00Z","v":2600,"vw":20.022308},{"c":20.055,"h":20.055,"l":20.055,"n":1,"o":20.055,"t":"2026-10-09T16:45:00Z","v":247,"vw":20.055},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-10-09T17:15:00Z","v":101,"vw":20.02},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-09T17:30:00Z","v":200,"vw":20.02},{"c":20.05,"h":20.05,"l":20.04,"n":14,"o":20.05,"t":"2026-10-09T17:45:00Z","v":2246,"vw":20.043148},{"c":20.05,"h":20.05,"l":20.04,"n":31,"o":20.0499,"t":"2026-10-09T18:00:00Z","v":5337,"vw":20.045182},{"c":20.035,"h":20.035,"l":20.03,"n":4,"o":20.03,"t":"2026-10-09T18:15:00Z","v":1150,"vw":20.032826},{"c":20.025,"h":20.025,"l":20.025,"n":3,"o":20.025,"t":"2026-10-09T18:30:00Z","v":121,"vw":20.025},{"c":20.045,"h":20.045,"l":20.045,"n":1,"o":20.045,"t":"2026-10-09T19:15:00Z","v":134,"vw":20.045},{"c":20.045,"h":20.045,"l":20.045,"n":1,"o":20.045,"t":"2026-10-09T19:30:00Z","v":134,"vw":20.045},{"c":20.04,"h":20.0537,"l":20.04,"n":7,"o":20.0537,"t":"2026-10-09T19:45:00Z","v":868,"vw":20.041582},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-09T20:00:00Z","v":100,"vw":20.05},{"c":20.05,"h":20.05,"l":20.04,"n":10,"o":20.04,"t":"2026-10-12T09:30:00Z","v":1647,"vw":20.046964},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-12T09:45:00Z","v":114,"vw":20.04},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-12T12:45:00Z","v":300,"vw":20},{"c":20.03,"h":20.03,"l":19.99,"n":4,"o":19.99,"t":"2026-10-12T13:30:00Z","v":1230,"vw":19.993333},{"c":20.05,"h":20.05,"l":20.05,"n":5,"o":20.05,"t":"2026-10-12T13:45:00Z","v":941,"vw":20.05},{"c":20.0598,"h":20.0598,"l":20.0598,"n":1,"o":20.0598,"t":"2026-10-12T14:45:00Z","v":225,"vw":20.0598},{"c":20.04,"h":20.04,"l":20.04,"n":4,"o":20.04,"t":"2026-10-12T16:15:00Z","v":665,"vw":20.04},{"c":20.05,"h":20.06,"l":20.05,"n":3,"o":20.06,"t":"2026-10-12T16:30:00Z","v":300,"vw":20.053333},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-12T16:45:00Z","v":225,"vw":20.03},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-12T17:00:00Z","v":1000,"vw":20.05},{"c":20.06,"h":20.06,"l":20.055,"n":2,"o":20.055,"t":"2026-10-12T17:15:00Z","v":3769,"vw":20.059867},{"c":20.05,"h":20.06,"l":20.05,"n":4,"o":20.06,"t":"2026-10-12T17:30:00Z","v":399,"vw":20.052941},{"c":20.055,"h":20.055,"l":20.055,"n":2,"o":20.055,"t":"2026-10-12T17:45:00Z","v":255,"vw":20.055},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-10-12T18:00:00Z","v":125,"vw":20.06},{"c":20.059,"h":20.059,"l":20.059,"n":2,"o":20.059,"t":"2026-10-12T18:15:00Z","v":125,"vw":20.059},{"c":20.05,"h":20.05,"l":20.0301,"n":2,"o":20.0301,"t":"2026-10-12T18:30:00Z","v":268,"vw":20.04005},{"c":20.06,"h":20.06,"l":20.0596,"n":4,"o":20.06,"t":"2026-10-12T18:45:00Z","v":2058,"vw":20.059787},{"c":20.075,"h":20.0891,"l":20.07,"n":40,"o":20.07,"t":"2026-10-12T19:45:00Z","v":1853,"vw":20.078259},{"c":19.81,"h":19.83,"l":19.8,"n":10,"o":19.8,"t":"2026-10-13T08:00:00Z","v":998,"vw":19.807371},{"c":20.2009,"h":20.25,"l":20.2009,"n":36,"o":20.21,"t":"2026-10-13T13:30:00Z","v":8486,"vw":20.221633},{"c":20.15,"h":20.191,"l":20.13,"n":30,"o":20.191,"t":"2026-10-13T13:45:00Z","v":4790,"vw":20.161639},{"c":20.13,"h":20.145,"l":20.11,"n":18,"o":20.11,"t":"2026-10-13T14:00:00Z","v":3495,"vw":20.117911},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-13T14:15:00Z","v":200,"vw":20.15},{"c":20.17,"h":20.17,"l":20.16,"n":9,"o":20.16,"t":"2026-10-13T14:30:00Z","v":900,"vw":20.164444},{"c":20.17,"h":20.17,"l":20.16,"n":13,"o":20.169,"t":"2026-10-13T14:45:00Z","v":1975,"vw":20.166409},{"c":20.14,"h":20.15,"l":20.14,"n":6,"o":20.15,"t":"2026-10-13T15:00:00Z","v":1341,"vw":20.148963},{"c":20.155,"h":20.16,"l":20.155,"n":7,"o":20.16,"t":"2026-10-13T15:15:00Z","v":1369,"vw":20.159231},{"c":20.15,"h":20.16,"l":20.15,"n":10,"o":20.16,"t":"2026-10-13T15:30:00Z","v":1516,"vw":20.150793},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-10-13T16:00:00Z","v":1185,"vw":20.12},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-13T16:15:00Z","v":101,"vw":20.12},{"c":20.108,"h":20.11,"l":20.108,"n":11,"o":20.11,"t":"2026-10-13T16:30:00Z","v":1583,"vw":20.109181},{"c":20.105,"h":20.105,"l":20.105,"n":5,"o":20.105,"t":"2026-10-13T17:00:00Z","v":217,"vw":20.105},{"c":20.15,"h":20.15,"l":20.14,"n":6,"o":20.14,"t":"2026-10-13T17:15:00Z","v":1201,"vw":20.149167},{"c":20.14,"h":20.15,"l":20.14,"n":10,"o":20.15,"t":"2026-10-13T17:45:00Z","v":1029,"vw":20.149},{"c":20.18,"h":20.18,"l":20.14,"n":13,"o":20.14,"t":"2026-10-13T18:00:00Z","v":1498,"vw":20.167411},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-13T18:15:00Z","v":100,"vw":20.15},{"c":20.13,"h":20.14,"l":20.13,"n":9,"o":20.14,"t":"2026-10-13T18:30:00Z","v":1791,"vw":20.135931},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-10-13T18:45:00Z","v":271,"vw":20.15},{"c":20.16,"h":20.175,"l":20.16,"n":14,"o":20.16,"t":"2026-10-13T19:30:00Z","v":2020,"vw":20.165808},{"c":20.165,"h":20.18,"l":20.1514,"n":172,"o":20.1699,"t":"2026-10-13T19:45:00Z","v":8885,"vw":20.164165},{"c":20.17,"h":20.17,"l":20.17,"n":7,"o":20.17,"t":"2026-10-13T20:00:00Z","v":228,"vw":20.17},{"c":20.64,"h":20.68,"l":20.64,"n":2,"o":20.68,"t":"2026-10-14T11:00:00Z","v":366,"vw":20.662295},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-14T11:15:00Z","v":100,"vw":20.64},{"c":19.79,"h":20.0511,"l":19.79,"n":6,"o":20,"t":"2026-10-14T12:30:00Z","v":704,"vw":19.973561},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-14T12:45:00Z","v":750,"vw":19.78},{"c":19.836,"h":19.84,"l":19.77,"n":8,"o":19.81,"t":"2026-10-14T13:30:00Z","v":1731,"vw":19.79898},{"c":19.82,"h":19.835,"l":19.82,"n":4,"o":19.83,"t":"2026-10-14T13:45:00Z","v":904,"vw":19.827222},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-14T14:00:00Z","v":1000,"vw":19.81},{"c":19.9599,"h":19.9599,"l":19.915,"n":4,"o":19.915,"t":"2026-10-14T14:15:00Z","v":1362,"vw":19.956446},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-10-14T14:30:00Z","v":100,"vw":19.955},{"c":19.971,"h":19.971,"l":19.971,"n":3,"o":19.971,"t":"2026-10-14T14:45:00Z","v":383,"vw":19.971},{"c":19.92,"h":19.93,"l":19.91,"n":13,"o":19.93,"t":"2026-10-14T15:00:00Z","v":6034,"vw":19.92},{"c":20.04,"h":20.045,"l":20,"n":14,"o":20.01,"t":"2026-10-14T15:30:00Z","v":1930,"vw":20.014352},{"c":20.0179,"h":20.0179,"l":20.0179,"n":1,"o":20.0179,"t":"2026-10-14T16:15:00Z","v":370,"vw":20.0179},{"c":20.06,"h":20.065,"l":20.06,"n":7,"o":20.065,"t":"2026-10-14T16:30:00Z","v":464,"vw":20.061523},{"c":20.075,"h":20.075,"l":20.065,"n":4,"o":20.065,"t":"2026-10-14T16:45:00Z","v":905,"vw":20.071666},{"c":20.22,"h":20.22,"l":20.18,"n":7,"o":20.19,"t":"2026-10-14T17:30:00Z","v":1413,"vw":20.190743},{"c":20.1601,"h":20.1601,"l":20.16,"n":3,"o":20.16,"t":"2026-10-14T17:45:00Z","v":1229,"vw":20.16005},{"c":20.22,"h":20.22,"l":20.21,"n":14,"o":20.21,"t":"2026-10-14T18:00:00Z","v":6013,"vw":20.211689},{"c":20.29,"h":20.29,"l":20.275,"n":4,"o":20.275,"t":"2026-10-14T18:15:00Z","v":1018,"vw":20.2825},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-14T18:30:00Z","v":150,"vw":20.28},{"c":20.264,"h":20.27,"l":20.26,"n":3,"o":20.27,"t":"2026-10-14T18:45:00Z","v":1202,"vw":20.26817},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-14T19:00:00Z","v":100,"vw":20.28},{"c":20.2301,"h":20.28,"l":20.2301,"n":5,"o":20.27,"t":"2026-10-14T19:15:00Z","v":1026,"vw":20.272274},{"c":20.24,"h":20.25,"l":20.24,"n":12,"o":20.249,"t":"2026-10-14T19:30:00Z","v":1102,"vw":20.243104},{"c":20.23,"h":20.28,"l":20.23,"n":144,"o":20.25,"t":"2026-10-14T19:45:00Z","v":9940,"vw":20.255051},{"c":20.28,"h":20.28,"l":20.28,"n":11,"o":20.28,"t":"2026-10-14T22:00:00Z","v":1130,"vw":20.28},{"c":20.28,"h":20.28,"l":20.28,"n":4,"o":20.28,"t":"2026-10-14T22:15:00Z","v":234,"vw":20.28},{"c":20.5,"h":20.5,"l":20.5,"n":8,"o":20.5,"t":"2026-10-15T11:00:00Z","v":1500,"vw":20.5},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-15T12:00:00Z","v":1000,"vw":20.65},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-15T12:30:00Z","v":400,"vw":20.71},{"c":20.85,"h":20.88,"l":20.75,"n":4,"o":20.75,"t":"2026-10-15T13:15:00Z","v":301,"vw":20.826667},{"c":20.81,"h":20.83,"l":20.81,"n":35,"o":20.83,"t":"2026-10-15T13:30:00Z","v":4945,"vw":20.82714},{"c":20.895,"h":20.9099,"l":20.82,"n":21,"o":20.82,"t":"2026-10-15T13:45:00Z","v":6055,"vw":20.897975},{"c":20.85,"h":20.91,"l":20.84,"n":57,"o":20.91,"t":"2026-10-15T14:00:00Z","v":31605,"vw":20.850542},{"c":20.85,"h":20.85,"l":20.8,"n":11,"o":20.82,"t":"2026-10-15T14:15:00Z","v":8857,"vw":20.811347},{"c":20.875,"h":20.9,"l":20.82,"n":5,"o":20.82,"t":"2026-10-15T14:30:00Z","v":21101,"vw":20.823316},{"c":20.83,"h":20.83,"l":20.795,"n":12,"o":20.8,"t":"2026-10-15T14:45:00Z","v":5483,"vw":20.799868},{"c":20.67,"h":20.675,"l":20.67,"n":3,"o":20.675,"t":"2026-10-15T15:15:00Z","v":20156,"vw":20.670037},{"c":20.67,"h":20.7,"l":20.6524,"n":29,"o":20.6524,"t":"2026-10-15T15:30:00Z","v":14709,"vw":20.694274},{"c":20.655,"h":20.6894,"l":20.64,"n":89,"o":20.67,"t":"2026-10-15T15:45:00Z","v":8498,"vw":20.657613},{"c":20.66,"h":20.67,"l":20.645,"n":19,"o":20.645,"t":"2026-10-15T16:00:00Z","v":2294,"vw":20.660765},{"c":20.6561,"h":20.685,"l":20.6561,"n":19,"o":20.67,"t":"2026-10-15T16:15:00Z","v":3452,"vw":20.667466},{"c":20.695,"h":20.7092,"l":20.695,"n":3,"o":20.7092,"t":"2026-10-15T16:30:00Z","v":2061,"vw":20.696075},{"c":20.69,"h":20.7,"l":20.68,"n":14,"o":20.7,"t":"2026-10-15T16:45:00Z","v":1879,"vw":20.691877},{"c":20.71,"h":20.71,"l":20.68,"n":24,"o":20.68,"t":"2026-10-15T17:00:00Z","v":2585,"vw":20.69478},{"c":20.68,"h":20.6969,"l":20.68,"n":7,"o":20.6969,"t":"2026-10-15T17:15:00Z","v":1306,"vw":20.68509},{"c":20.7199,"h":20.7199,"l":20.7199,"n":1,"o":20.7199,"t":"2026-10-15T17:30:00Z","v":180,"vw":20.7199},{"c":20.675,"h":20.675,"l":20.675,"n":1,"o":20.675,"t":"2026-10-15T17:45:00Z","v":140,"vw":20.675},{"c":20.7,"h":20.7,"l":20.69,"n":6,"o":20.6909,"t":"2026-10-15T18:00:00Z","v":1601,"vw":20.693063},{"c":20.74,"h":20.74,"l":20.74,"n":2,"o":20.74,"t":"2026-10-15T18:15:00Z","v":306,"vw":20.74},{"c":20.74,"h":20.74,"l":20.74,"n":2,"o":20.74,"t":"2026-10-15T18:30:00Z","v":436,"vw":20.74},{"c":20.71,"h":20.71,"l":20.71,"n":5,"o":20.71,"t":"2026-10-15T18:45:00Z","v":445,"vw":20.71},{"c":20.7199,"h":20.7199,"l":20.7,"n":11,"o":20.7,"t":"2026-10-15T19:00:00Z","v":2417,"vw":20.70352},{"c":20.67,"h":20.7199,"l":20.65,"n":17,"o":20.7199,"t":"2026-10-15T19:15:00Z","v":1748,"vw":20.67269},{"c":20.7,"h":20.7,"l":20.66,"n":64,"o":20.6819,"t":"2026-10-15T19:45:00Z","v":3869,"vw":20.673022},{"c":20.71,"h":20.71,"l":20.7,"n":6,"o":20.7,"t":"2026-10-15T20:00:00Z","v":659,"vw":20.707669},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-15T20:15:00Z","v":100,"vw":20.7},{"c":20.76,"h":20.76,"l":20.76,"n":4,"o":20.76,"t":"2026-10-15T20:45:00Z","v":314,"vw":20.76},{"c":20.92,"h":20.92,"l":20.85,"n":37,"o":20.92,"t":"2026-10-15T21:00:00Z","v":6637,"vw":20.911321},{"c":20.5805,"h":20.5805,"l":20.52,"n":12,"o":20.52,"t":"2026-10-16T13:30:00Z","v":1758,"vw":20.540116},{"c":20.74,"h":20.77,"l":20.74,"n":12,"o":20.77,"t":"2026-10-16T14:00:00Z","v":1819,"vw":20.765904},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-16T14:15:00Z","v":100,"vw":20.73},{"c":20.71,"h":20.71,"l":20.7,"n":4,"o":20.7,"t":"2026-10-16T14:30:00Z","v":1401,"vw":20.701429},{"c":20.69,"h":20.7,"l":20.69,"n":3,"o":20.7,"t":"2026-10-16T15:00:00Z","v":410,"vw":20.6925},{"c":20.74,"h":20.75,"l":20.74,"n":6,"o":20.7401,"t":"2026-10-16T15:15:00Z","v":1101,"vw":20.743682},{"c":20.73,"h":20.735,"l":20.73,"n":6,"o":20.735,"t":"2026-10-16T15:30:00Z","v":1572,"vw":20.732586},{"c":20.66,"h":20.71,"l":20.66,"n":3,"o":20.71,"t":"2026-10-16T15:45:00Z","v":1861,"vw":20.662706},{"c":20.66,"h":20.66,"l":20.66,"n":3,"o":20.66,"t":"2026-10-16T16:00:00Z","v":1100,"vw":20.66},{"c":20.57,"h":20.615,"l":20.57,"n":9,"o":20.615,"t":"2026-10-16T16:15:00Z","v":517,"vw":20.59625},{"c":20.56,"h":20.56,"l":20.52,"n":13,"o":20.54,"t":"2026-10-16T16:30:00Z","v":2863,"vw":20.530301},{"c":20.545,"h":20.545,"l":20.52,"n":7,"o":20.52,"t":"2026-10-16T16:45:00Z","v":1309,"vw":20.530651},{"c":20.6,"h":20.6,"l":20.5801,"n":4,"o":20.5813,"t":"2026-10-16T17:00:00Z","v":461,"vw":20.585018},{"c":20.6103,"h":20.6103,"l":20.6103,"n":3,"o":20.6103,"t":"2026-10-16T17:45:00Z","v":113,"vw":20.6103},{"c":20.6635,"h":20.6635,"l":20.6299,"n":2,"o":20.6299,"t":"2026-10-16T18:45:00Z","v":1100,"vw":20.660445},{"c":20.71,"h":20.72,"l":20.71,"n":10,"o":20.72,"t":"2026-10-16T19:00:00Z","v":1559,"vw":20.718},{"c":20.73,"h":20.73,"l":20.71,"n":6,"o":20.71,"t":"2026-10-16T19:15:00Z","v":392,"vw":20.724695},{"c":20.73,"h":20.73,"l":20.72,"n":6,"o":20.72,"t":"2026-10-16T19:30:00Z","v":1265,"vw":20.728225},{"c":20.74,"h":20.74,"l":20.691,"n":136,"o":20.72,"t":"2026-10-16T19:45:00Z","v":5288,"vw":20.728728},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-16T20:45:00Z","v":100,"vw":20.77},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-19T13:15:00Z","v":100,"vw":20.81},{"c":20.6105,"h":20.67,"l":20.6105,"n":16,"o":20.67,"t":"2026-10-19T13:30:00Z","v":2265,"vw":20.633863},{"c":20.655,"h":20.655,"l":20.655,"n":2,"o":20.655,"t":"2026-10-19T13:45:00Z","v":339,"vw":20.655},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-19T14:00:00Z","v":379,"vw":20.69},{"c":20.6,"h":20.61,"l":20.6,"n":7,"o":20.61,"t":"2026-10-19T14:15:00Z","v":2857,"vw":20.600393},{"c":20.555,"h":20.575,"l":20.555,"n":7,"o":20.575,"t":"2026-10-19T14:30:00Z","v":3948,"vw":20.566277},{"c":20.535,"h":20.535,"l":20.52,"n":8,"o":20.52,"t":"2026-10-19T15:00:00Z","v":1125,"vw":20.529545},{"c":20.535,"h":20.535,"l":20.535,"n":2,"o":20.535,"t":"2026-10-19T15:30:00Z","v":1290,"vw":20.535},{"c":20.5,"h":20.5,"l":20.5,"n":13,"o":20.5,"t":"2026-10-19T15:45:00Z","v":1553,"vw":20.5},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-19T16:15:00Z","v":100,"vw":20.42},{"c":20.445,"h":20.445,"l":20.445,"n":1,"o":20.445,"t":"2026-10-19T17:00:00Z","v":100,"vw":20.445},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-10-19T18:45:00Z","v":1026,"vw":20.53},{"c":20.505,"h":20.505,"l":20.505,"n":3,"o":20.505,"t":"2026-10-19T19:00:00Z","v":248,"vw":20.505},{"c":20.47,"h":20.47,"l":20.41,"n":99,"o":20.47,"t":"2026-10-19T19:45:00Z","v":3367,"vw":20.450146},{"c":20.6444,"h":20.6499,"l":20.61,"n":11,"o":20.6499,"t":"2026-10-20T13:30:00Z","v":3725,"vw":20.639857},{"c":20.595,"h":20.595,"l":20.595,"n":1,"o":20.595,"t":"2026-10-20T14:00:00Z","v":1150,"vw":20.595},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-20T14:45:00Z","v":2250,"vw":20.67},{"c":20.64,"h":20.6501,"l":20.64,"n":6,"o":20.6501,"t":"2026-10-20T15:00:00Z","v":847,"vw":20.648643},{"c":20.61,"h":20.61,"l":20.61,"n":8,"o":20.61,"t":"2026-10-20T15:15:00Z","v":509,"vw":20.61},{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-10-20T15:30:00Z","v":252,"vw":20.61},{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-10-20T15:45:00Z","v":113,"vw":20.61},{"c":20.56,"h":20.56,"l":20.56,"n":3,"o":20.56,"t":"2026-10-20T16:00:00Z","v":340,"vw":20.56},{"c":20.57,"h":20.57,"l":20.535,"n":4,"o":20.535,"t":"2026-10-20T16:15:00Z","v":767,"vw":20.546667},{"c":20.565,"h":20.565,"l":20.565,"n":3,"o":20.565,"t":"2026-10-20T17:30:00Z","v":494,"vw":20.565},{"c":20.562,"h":20.562,"l":20.56,"n":6,"o":20.56,"t":"2026-10-20T18:30:00Z","v":333,"vw":20.561153},{"c":20.6095,"h":20.6095,"l":20.58,"n":3,"o":20.58,"t":"2026-10-20T19:30:00Z","v":513,"vw":20.5859},{"c":20.6,"h":20.6,"l":20.55,"n":63,"o":20.55,"t":"2026-10-20T19:45:00Z","v":4756,"vw":20.588251},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-21T08:00:00Z","v":114,"vw":20.11},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-21T11:15:00Z","v":1647,"vw":20.59},{"c":20.6601,"h":20.6799,"l":20.6601,"n":5,"o":20.6799,"t":"2026-10-21T13:30:00Z","v":355,"vw":20.668562},{"c":20.68,"h":20.7399,"l":20.68,"n":6,"o":20.7399,"t":"2026-10-21T13:45:00Z","v":1391,"vw":20.6963},{"c":20.62,"h":20.62,"l":20.59,"n":11,"o":20.59,"t":"2026-10-21T15:15:00Z","v":3115,"vw":20.609016},{"c":20.62,"h":20.62,"l":20.62,"n":2,"o":20.62,"t":"2026-10-21T15:30:00Z","v":1296,"vw":20.62},{"c":20.6299,"h":20.6299,"l":20.6299,"n":1,"o":20.6299,"t":"2026-10-21T16:15:00Z","v":100,"vw":20.6299},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-21T16:30:00Z","v":100,"vw":20.61},{"c":20.591,"h":20.591,"l":20.591,"n":1,"o":20.591,"t":"2026-10-21T16:45:00Z","v":100,"vw":20.591},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-21T17:00:00Z","v":500,"vw":20.61},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-21T18:30:00Z","v":507,"vw":20.6},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-10-21T18:45:00Z","v":119,"vw":20.5},{"c":20.4201,"h":20.4201,"l":20.4201,"n":3,"o":20.4201,"t":"2026-10-21T19:00:00Z","v":273,"vw":20.4201},{"c":20.5378,"h":20.5378,"l":20.53,"n":11,"o":20.5323,"t":"2026-10-21T19:30:00Z","v":1804,"vw":20.53495},{"c":20.59,"h":20.59,"l":20.53,"n":246,"o":20.53,"t":"2026-10-21T19:45:00Z","v":6928,"vw":20.552434},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-21T20:00:00Z","v":1958,"vw":20.59},{"c":20.78,"h":20.9,"l":20.78,"n":5,"o":20.9,"t":"2026-10-22T08:00:00Z","v":372,"vw":20.84},{"c":20.92,"h":21,"l":20.92,"n":2,"o":21,"t":"2026-10-22T08:30:00Z","v":301,"vw":20.973156},{"c":20.92,"h":20.92,"l":20.92,"n":8,"o":20.92,"t":"2026-10-22T08:45:00Z","v":10000,"vw":20.92},{"c":20.84,"h":20.84,"l":20.83,"n":3,"o":20.83,"t":"2026-10-22T11:45:00Z","v":4368,"vw":20.839386},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-22T12:30:00Z","v":200,"vw":20.88},{"c":20.9001,"h":20.915,"l":20.86,"n":15,"o":20.8905,"t":"2026-10-22T13:30:00Z","v":4304,"vw":20.87752},{"c":20.99,"h":20.99,"l":20.9118,"n":10,"o":20.9118,"t":"2026-10-22T13:45:00Z","v":1449,"vw":20.977161},{"c":20.9876,"h":20.9876,"l":20.9876,"n":1,"o":20.9876,"t":"2026-10-22T14:15:00Z","v":1000,"vw":20.9876},{"c":21.0242,"h":21.04,"l":21.01,"n":11,"o":21.01,"t":"2026-10-22T14:30:00Z","v":4895,"vw":21.021831},{"c":21.025,"h":21.025,"l":21.025,"n":1,"o":21.025,"t":"2026-10-22T14:45:00Z","v":493,"vw":21.025},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-22T15:15:00Z","v":500,"vw":21.05},{"c":21.1031,"h":21.1031,"l":21.075,"n":6,"o":21.075,"t":"2026-10-22T15:30:00Z","v":2845,"vw":21.095927},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-22T15:45:00Z","v":607,"vw":21.09},{"c":21.15,"h":21.15,"l":21.13,"n":6,"o":21.13,"t":"2026-10-22T16:30:00Z","v":1804,"vw":21.143969},{"c":21.22,"h":21.22,"l":21.18,"n":8,"o":21.18,"t":"2026-10-22T17:00:00Z","v":1308,"vw":21.194631},{"c":21.2399,"h":21.2399,"l":21.2399,"n":1,"o":21.2399,"t":"2026-10-22T17:15:00Z","v":1500,"vw":21.2399},{"c":21.23,"h":21.24,"l":21.23,"n":4,"o":21.24,"t":"2026-10-22T17:30:00Z","v":610,"vw":21.236581},{"c":21.3099,"h":21.3099,"l":21.29,"n":3,"o":21.29,"t":"2026-10-22T17:45:00Z","v":2101,"vw":21.308952},{"c":21.28,"h":21.28,"l":21.251,"n":4,"o":21.251,"t":"2026-10-22T18:15:00Z","v":2500,"vw":21.2778},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-10-22T18:30:00Z","v":2005,"vw":21.33},{"c":21.305,"h":21.305,"l":21.305,"n":1,"o":21.305,"t":"2026-10-22T18:45:00Z","v":200,"vw":21.305},{"c":21.29,"h":21.315,"l":21.2851,"n":19,"o":21.3001,"t":"2026-10-22T19:00:00Z","v":1975,"vw":21.301385},{"c":21.28,"h":21.3,"l":21.28,"n":18,"o":21.3,"t":"2026-10-22T19:15:00Z","v":3274,"vw":21.286973},{"c":21.2691,"h":21.2899,"l":21.25,"n":70,"o":21.275,"t":"2026-10-22T19:30:00Z","v":14659,"vw":21.263447},{"c":21.23,"h":21.2588,"l":21.21,"n":123,"o":21.2588,"t":"2026-10-22T19:45:00Z","v":9988,"vw":21.235732},{"c":21.2,"h":21.22,"l":21.2,"n":5,"o":21.22,"t":"2026-10-22T20:00:00Z","v":722,"vw":21.217222},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-22T21:15:00Z","v":500,"vw":21.29},{"c":21.3984,"h":21.3984,"l":21.3984,"n":1,"o":21.3984,"t":"2026-10-22T23:15:00Z","v":100,"vw":21.3984}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":31.619550358078683,"iv":0.9902827774641481,"gamma":0.02977718757178083,"theta":-0.018213175723276697,"vega":0.010456189676170864,"rho":0.0014416997426315234,"breakevenPct":50.18638246031425},{"delta":0.15,"premium":0.18718795043219916,"strike":24.49251081037278,"iv":0.43890360291542285,"gamma":0.10732750993491749,"theta":-0.010812909835273169,"vega":0.013933531532047126,"rho":0.0022382768766351546,"breakevenPct":16.303952689938644},{"delta":0.2,"premium":0.262033922989996,"strike":24.27796462060024,"iv":0.4635429942604544,"gamma":0.11787950109395433,"theta":-0.01282103967557005,"vega":0.016194091967213123,"rho":0.0030061952581381603,"breakevenPct":15.64561047874758},{"delta":0.25,"premium":0.2769694371560086,"strike":23.381833770639485,"iv":0.37666534112888306,"gamma":0.16930377289019571,"theta":-0.01159325066079033,"vega":0.018320727700016772,"rho":0.0037765422576293596,"breakevenPct":11.49294631383362},{"delta":0.3,"premium":0.29190495132202116,"strike":22.48570292067873,"iv":0.2897876879973117,"gamma":0.22072804468643714,"theta":-0.010365461646010609,"vega":0.02044736343282042,"rho":0.004546889257120559,"breakevenPct":7.340282148919663},{"delta":0.35,"premium":0.3341536167039522,"strike":21.91461595824012,"iv":0.24163269947800148,"gamma":0.2514005965697241,"theta":-0.009768307233407904,"vega":0.02173661446681581,"rho":0.005319417282540347,"breakevenPct":4.848112982771317},{"delta":0.4,"premium":0.4087248322147651,"strike":21.72818791946309,"iv":0.2393023489932886,"gamma":0.2575154362416107,"theta":-0.00991744966442953,"vega":0.02203489932885906,"rho":0.006094526347377811,"breakevenPct":4.320983749660009},{"delta":0.45,"premium":0.4832960477255779,"strike":21.541759880686055,"iv":0.2369719985085757,"gamma":0.26363027591349736,"theta":-0.010066592095451157,"vega":0.02233318419090231,"rho":0.006869635412215273,"breakevenPct":3.793854516548701},{"delta":0.5,"premium":0.5578672632363907,"strike":21.355331841909024,"iv":0.23464164802386278,"gamma":0.269745115585384,"theta":-0.010215734526472783,"vega":0.022631469052945562,"rho":0.007644744477052736,"breakevenPct":3.2667252834373937},{"delta":0.55,"premium":0.6324384787472035,"strike":21.16890380313199,"iv":0.23231129753914986,"gamma":0.2758599552572707,"theta":-0.010364876957494407,"vega":0.022929753914988815,"rho":0.008419853541890199,"breakevenPct":2.7395960503260857},{"delta":0.6,"premium":0.7148281114012182,"strike":20.979547432550042,"iv":0.2305129242819843,"gamma":0.27923202785030465,"theta":-0.010455004351610097,"vega":0.02304046997389034,"rho":0.009191840134171111,"breakevenPct":2.235511517206704},{"delta":0.65,"premium":0.8725739773716275,"strike":20.76196692776327,"iv":0.23384190600522192,"gamma":0.2561684943429069,"theta":-0.0099763272410792,"vega":0.021343342036553525,"rho":0.009933731405853791,"breakevenPct":1.9535386669882222},{"delta":0.7,"premium":1.0303198433420364,"strike":20.5443864229765,"iv":0.2371708877284595,"gamma":0.23310496083550916,"theta":-0.009497650130548305,"vega":0.01964621409921671,"rho":0.01067562267753647,"breakevenPct":1.671565816769741},{"delta":0.75,"premium":1.1880657093124456,"strike":20.32680591818973,"iv":0.24049986945169713,"gamma":0.21004142732811137,"theta":-0.009018973020017407,"vega":0.017949086161879894,"rho":0.01141751394921915,"breakevenPct":1.3895929665512592},{"delta":0.8,"premium":1.345811575282855,"strike":20.10922541340296,"iv":0.24382885117493472,"gamma":0.18697789382071361,"theta":-0.00854029590948651,"vega":0.01625195822454308,"rho":0.01215940522090183,"breakevenPct":1.1076201163327772},{"delta":0.85,"premium":1.6764465065502188,"strike":19.728165938864628,"iv":0.2605052401746725,"gamma":0.150907751091703,"theta":-0.007837882096069868,"vega":0.013714628820960697,"rho":0.012777276692944504,"breakevenPct":0.8699926739625315},{"delta":0.9,"premium":2.1813591703056776,"strike":19.18231441048035,"iv":0.2906362445414848,"gamma":0.10172652838427941,"theta":-0.006909934497816593,"vega":0.010330349344978161,"rho":0.013270132222378179,"breakevenPct":0.6770668274553656}],"put":[{"delta":0.1,"premium":0.18383617604866834,"strike":17.338361760486684,"iv":0.6056130232432346,"gamma":0.04848347857519184,"theta":-0.01056829068068602,"vega":0.010364446356659682,"rho":-0.0018839365665632407,"breakevenPct":19.158691873524894},{"delta":0.15,"premium":0.18130590506007066,"strike":19.09910551903887,"iv":0.39034231175336154,"gamma":0.12507658832867913,"theta":-0.008737242547865495,"vega":0.013906187212885866,"rho":-0.0027959432763363804,"breakevenPct":10.849200688130065},{"delta":0.2,"premium":0.27143844895070196,"strike":19.28584598600936,"iv":0.41605713618698587,"gamma":0.12137174130076801,"theta":-0.010659394135490377,"vega":0.016051325000843025,"rho":-0.0037164077686167403,"breakevenPct":10.393932436104343},{"delta":0.25,"premium":0.30313508382478926,"strike":19.708467784330523,"iv":0.36868111641701895,"gamma":0.16272486228184097,"theta":-0.01000372496993555,"vega":0.017813818836927092,"rho":-0.004621776905817861,"breakevenPct":8.55168378649512},{"delta":0.3,"premium":0.3348317186988765,"strike":20.131089582651686,"iv":0.32130509664705204,"gamma":0.20407798326291396,"theta":-0.009348055804380724,"vega":0.01957631267301116,"rho":-0.005527146043018981,"breakevenPct":6.709435136885899},{"delta":0.35,"premium":0.3665283535729638,"strike":20.55371138097285,"iv":0.27392907687708506,"gamma":0.24543110424398695,"theta":-0.008692386638825898,"vega":0.021338806509095226,"rho":-0.006432515180220101,"breakevenPct":4.867186487276676},{"delta":0.4,"premium":0.3982249884470511,"strike":20.976333179294016,"iv":0.2265530571071181,"gamma":0.28678422522506,"theta":-0.00803671747327107,"vega":0.023101300345179293,"rho":-0.007337884317421222,"breakevenPct":3.024937837667453},{"delta":0.45,"premium":0.5032446226759023,"strike":21.172074371126502,"iv":0.22620579657309514,"gamma":0.28287090776522056,"theta":-0.007845133065986146,"vega":0.022907473569084943,"rho":-0.00825713440508936,"breakevenPct":2.597409290996212},{"delta":0.5,"premium":0.6126139263580022,"strike":21.354356543930002,"iv":0.22864837768866203,"gamma":0.2762722931097339,"theta":-0.007681079110462997,"vega":0.022597593875318994,"rho":-0.009177207938971643,"breakevenPct":2.2538048182280703},{"delta":0.55,"premium":0.7219832300401021,"strike":21.536638716733503,"iv":0.23109095880422895,"gamma":0.26967367845424717,"theta":-0.0075170251549398475,"vega":0.022287714181553044,"rho":-0.010097281472853928,"breakevenPct":1.9102003454599283},{"delta":0.6,"premium":0.8313525337222019,"strike":21.718920889537003,"iv":0.23353353991979584,"gamma":0.2630750637987605,"theta":-0.007352971199416697,"vega":0.021977834487787094,"rho":-0.01101735500673621,"breakevenPct":1.566595872691787},{"delta":0.65,"premium":0.9407218374043018,"strike":21.901203062340503,"iv":0.23597612103536275,"gamma":0.25647644914327383,"theta":-0.007188917243893547,"vega":0.021667954794021144,"rho":-0.011937428540618494,"breakevenPct":1.2229913999236453},{"delta":0.7,"premium":1.1254996776273367,"strike":22.14764667956157,"iv":0.2427629271437782,"gamma":0.2381500967117989,"theta":-0.006789941972920698,"vega":0.020540296582849775,"rho":-0.012903601326935736,"breakevenPct":0.9323892463042563},{"delta":0.75,"premium":1.3995164410058025,"strike":22.470019342359766,"iv":0.2546907156673114,"gamma":0.2059450676982592,"theta":-0.006112959381044489,"vega":0.01844487427466151,"rho":-0.013924328250414002,"breakevenPct":0.7045103611971462},{"delta":0.8,"premium":1.6735332043842681,"strike":22.792392005157964,"iv":0.2666185041908446,"gamma":0.17374003868471954,"theta":-0.005435976789168279,"vega":0.016349451966473243,"rho":-0.014945055173892267,"breakevenPct":0.47663147609003587},{"delta":0.85,"premium":2.0050822846079375,"strike":23.172313649564376,"iv":0.27416214908034847,"gamma":0.13992139399806394,"theta":-0.004327976766698938,"vega":0.013707647628267186,"rho":-0.01600844365262248,"breakevenPct":0.2973961075279238},{"delta":0.9,"premium":2.440706679574056,"strike":23.656340755082283,"iv":0.2737749273959342,"gamma":0.1031837366892546,"theta":-0.0024402710551790904,"vega":0.010077444336882865,"rho":-0.017149006405460163,"breakevenPct":0.20615631383934713}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":31.619550358078683,"iv":0.9902827774641481,"gamma":0.02977718757178083,"theta":-0.018213175723276697,"vega":0.010456189676170864,"rho":0.0014416997426315234,"breakevenPct":50.18638246031425},{"delta":0.15,"premium":0.18718795043219916,"strike":24.49251081037278,"iv":0.43890360291542285,"gamma":0.10732750993491749,"theta":-0.010812909835273169,"vega":0.013933531532047126,"rho":0.0022382768766351546,"breakevenPct":16.303952689938644},{"delta":0.2,"premium":0.262033922989996,"strike":24.27796462060024,"iv":0.4635429942604544,"gamma":0.11787950109395433,"theta":-0.01282103967557005,"vega":0.016194091967213123,"rho":0.0030061952581381603,"breakevenPct":15.64561047874758},{"delta":0.25,"premium":0.2769694371560086,"strike":23.381833770639485,"iv":0.37666534112888306,"gamma":0.16930377289019571,"theta":-0.01159325066079033,"vega":0.018320727700016772,"rho":0.0037765422576293596,"breakevenPct":11.49294631383362},{"delta":0.3,"premium":0.29190495132202116,"strike":22.48570292067873,"iv":0.2897876879973117,"gamma":0.22072804468643714,"theta":-0.010365461646010609,"vega":0.02044736343282042,"rho":0.004546889257120559,"breakevenPct":7.340282148919663},{"delta":0.35,"premium":0.3341536167039522,"strike":21.91461595824012,"iv":0.24163269947800148,"gamma":0.2514005965697241,"theta":-0.009768307233407904,"vega":0.02173661446681581,"rho":0.005319417282540347,"breakevenPct":4.848112982771317},{"delta":0.4,"premium":0.4087248322147651,"strike":21.72818791946309,"iv":0.2393023489932886,"gamma":0.2575154362416107,"theta":-0.00991744966442953,"vega":0.02203489932885906,"rho":0.006094526347377811,"breakevenPct":4.320983749660009},{"delta":0.45,"premium":0.4832960477255779,"strike":21.541759880686055,"iv":0.2369719985085757,"gamma":0.26363027591349736,"theta":-0.010066592095451157,"vega":0.02233318419090231,"rho":0.006869635412215273,"breakevenPct":3.793854516548701},{"delta":0.5,"premium":0.5578672632363907,"strike":21.355331841909024,"iv":0.23464164802386278,"gamma":0.269745115585384,"theta":-0.010215734526472783,"vega":0.022631469052945562,"rho":0.007644744477052736,"breakevenPct":3.2667252834373937},{"delta":0.55,"premium":0.6324384787472035,"strike":21.16890380313199,"iv":0.23231129753914986,"gamma":0.2758599552572707,"theta":-0.010364876957494407,"vega":0.022929753914988815,"rho":0.008419853541890199,"breakevenPct":2.7395960503260857},{"delta":0.6,"premium":0.7148281114012182,"strike":20.979547432550042,"iv":0.2305129242819843,"gamma":0.27923202785030465,"theta":-0.010455004351610097,"vega":0.02304046997389034,"rho":0.009191840134171111,"breakevenPct":2.235511517206704},{"delta":0.65,"premium":0.8725739773716275,"strike":20.76196692776327,"iv":0.23384190600522192,"gamma":0.2561684943429069,"theta":-0.0099763272410792,"vega":0.021343342036553525,"rho":0.009933731405853791,"breakevenPct":1.9535386669882222},{"delta":0.7,"premium":1.0303198433420364,"strike":20.5443864229765,"iv":0.2371708877284595,"gamma":0.23310496083550916,"theta":-0.009497650130548305,"vega":0.01964621409921671,"rho":0.01067562267753647,"breakevenPct":1.671565816769741},{"delta":0.75,"premium":1.1880657093124456,"strike":20.32680591818973,"iv":0.24049986945169713,"gamma":0.21004142732811137,"theta":-0.009018973020017407,"vega":0.017949086161879894,"rho":0.01141751394921915,"breakevenPct":1.3895929665512592},{"delta":0.8,"premium":1.345811575282855,"strike":20.10922541340296,"iv":0.24382885117493472,"gamma":0.18697789382071361,"theta":-0.00854029590948651,"vega":0.01625195822454308,"rho":0.01215940522090183,"breakevenPct":1.1076201163327772},{"delta":0.85,"premium":1.6764465065502188,"strike":19.728165938864628,"iv":0.2605052401746725,"gamma":0.150907751091703,"theta":-0.007837882096069868,"vega":0.013714628820960697,"rho":0.012777276692944504,"breakevenPct":0.8699926739625315},{"delta":0.9,"premium":2.1813591703056776,"strike":19.18231441048035,"iv":0.2906362445414848,"gamma":0.10172652838427941,"theta":-0.006909934497816593,"vega":0.010330349344978161,"rho":0.013270132222378179,"breakevenPct":0.6770668274553656}],"put":[{"delta":0.1,"premium":0.18383617604866834,"strike":17.338361760486684,"iv":0.6056130232432346,"gamma":0.04848347857519184,"theta":-0.01056829068068602,"vega":0.010364446356659682,"rho":-0.0018839365665632407,"breakevenPct":19.158691873524894},{"delta":0.15,"premium":0.18130590506007066,"strike":19.09910551903887,"iv":0.39034231175336154,"gamma":0.12507658832867913,"theta":-0.008737242547865495,"vega":0.013906187212885866,"rho":-0.0027959432763363804,"breakevenPct":10.849200688130065},{"delta":0.2,"premium":0.27143844895070196,"strike":19.28584598600936,"iv":0.41605713618698587,"gamma":0.12137174130076801,"theta":-0.010659394135490377,"vega":0.016051325000843025,"rho":-0.0037164077686167403,"breakevenPct":10.393932436104343},{"delta":0.25,"premium":0.30313508382478926,"strike":19.708467784330523,"iv":0.36868111641701895,"gamma":0.16272486228184097,"theta":-0.01000372496993555,"vega":0.017813818836927092,"rho":-0.004621776905817861,"breakevenPct":8.55168378649512},{"delta":0.3,"premium":0.3348317186988765,"strike":20.131089582651686,"iv":0.32130509664705204,"gamma":0.20407798326291396,"theta":-0.009348055804380724,"vega":0.01957631267301116,"rho":-0.005527146043018981,"breakevenPct":6.709435136885899},{"delta":0.35,"premium":0.3665283535729638,"strike":20.55371138097285,"iv":0.27392907687708506,"gamma":0.24543110424398695,"theta":-0.008692386638825898,"vega":0.021338806509095226,"rho":-0.006432515180220101,"breakevenPct":4.867186487276676},{"delta":0.4,"premium":0.3982249884470511,"strike":20.976333179294016,"iv":0.2265530571071181,"gamma":0.28678422522506,"theta":-0.00803671747327107,"vega":0.023101300345179293,"rho":-0.007337884317421222,"breakevenPct":3.024937837667453},{"delta":0.45,"premium":0.5032446226759023,"strike":21.172074371126502,"iv":0.22620579657309514,"gamma":0.28287090776522056,"theta":-0.007845133065986146,"vega":0.022907473569084943,"rho":-0.00825713440508936,"breakevenPct":2.597409290996212},{"delta":0.5,"premium":0.6126139263580022,"strike":21.354356543930002,"iv":0.22864837768866203,"gamma":0.2762722931097339,"theta":-0.007681079110462997,"vega":0.022597593875318994,"rho":-0.009177207938971643,"breakevenPct":2.2538048182280703},{"delta":0.55,"premium":0.7219832300401021,"strike":21.536638716733503,"iv":0.23109095880422895,"gamma":0.26967367845424717,"theta":-0.0075170251549398475,"vega":0.022287714181553044,"rho":-0.010097281472853928,"breakevenPct":1.9102003454599283},{"delta":0.6,"premium":0.8313525337222019,"strike":21.718920889537003,"iv":0.23353353991979584,"gamma":0.2630750637987605,"theta":-0.007352971199416697,"vega":0.021977834487787094,"rho":-0.01101735500673621,"breakevenPct":1.566595872691787},{"delta":0.65,"premium":0.9407218374043018,"strike":21.901203062340503,"iv":0.23597612103536275,"gamma":0.25647644914327383,"theta":-0.007188917243893547,"vega":0.021667954794021144,"rho":-0.011937428540618494,"breakevenPct":1.2229913999236453},{"delta":0.7,"premium":1.1254996776273367,"strike":22.14764667956157,"iv":0.2427629271437782,"gamma":0.2381500967117989,"theta":-0.006789941972920698,"vega":0.020540296582849775,"rho":-0.012903601326935736,"breakevenPct":0.9323892463042563},{"delta":0.75,"premium":1.3995164410058025,"strike":22.470019342359766,"iv":0.2546907156673114,"gamma":0.2059450676982592,"theta":-0.006112959381044489,"vega":0.01844487427466151,"rho":-0.013924328250414002,"breakevenPct":0.7045103611971462},{"delta":0.8,"premium":1.6735332043842681,"strike":22.792392005157964,"iv":0.2666185041908446,"gamma":0.17374003868471954,"theta":-0.005435976789168279,"vega":0.016349451966473243,"rho":-0.014945055173892267,"breakevenPct":0.47663147609003587},{"delta":0.85,"premium":2.0050822846079375,"strike":23.172313649564376,"iv":0.27416214908034847,"gamma":0.13992139399806394,"theta":-0.004327976766698938,"vega":0.013707647628267186,"rho":-0.01600844365262248,"breakevenPct":0.2973961075279238},{"delta":0.9,"premium":2.440706679574056,"strike":23.656340755082283,"iv":0.2737749273959342,"gamma":0.1031837366892546,"theta":-0.0024402710551790904,"vega":0.010077444336882865,"rho":-0.017149006405460163,"breakevenPct":0.20615631383934713}]}},"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"}}