{"symbol":"VNAM","url":"https://intraalpha.com/companies/VNAM","capturedAt":"2026-10-22T20:45:20.679Z","state":"ready","quote":{"symbol":"VNAM","last_price":24.178,"prev_close":23.87,"regular_close":24.178,"change":0.308,"change_pct":1.2903,"regular_change":0.308,"regular_change_pct":1.2903,"extended_change":0,"extended_change_pct":0,"bid":22.3,"ask":27,"bid_size":100,"ask_size":100,"volume":3922,"vwap":24.168686,"open":24.11,"high":24.26,"low":24.11,"close":24.178,"trade_count":86,"last_trade_at":"2026-10-22T20:10:00.003206652Z","last_quote_at":"2026-10-22T20:03:08.753371753Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:45:12.078042637-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":34500000,"net_expense_ratio":0.0051,"portfolio_turnover":0.22,"dividend_yield":0.017,"inception_date":"2021-12-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:45:20.353698+00:00"},"optionObservedAt":"2026-10-22T19:59:14.905Z","bars":[{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-15T13:30:00Z","v":150,"vw":23.16},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-15T14:05:00Z","v":100,"vw":23.25},{"c":23.1722,"h":23.24,"l":23.1722,"n":6,"o":23.24,"t":"2026-10-15T14:15:00Z","v":502,"vw":23.22305},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-15T14:30:00Z","v":100,"vw":23.16},{"c":23.17,"h":23.17,"l":23.17,"n":5,"o":23.17,"t":"2026-10-15T14:35:00Z","v":750,"vw":23.17},{"c":23.2329,"h":23.2329,"l":23.2329,"n":1,"o":23.2329,"t":"2026-10-15T14:40:00Z","v":100,"vw":23.2329},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-15T15:00:00Z","v":170,"vw":23.15},{"c":23.2399,"h":23.2399,"l":23.2399,"n":1,"o":23.2399,"t":"2026-10-15T15:15:00Z","v":100,"vw":23.2399},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-15T15:20:00Z","v":14008,"vw":23.14},{"c":23.13,"h":23.15,"l":23.13,"n":2,"o":23.15,"t":"2026-10-15T15:45:00Z","v":15200,"vw":23.130263},{"c":23.145,"h":23.145,"l":23.145,"n":2,"o":23.145,"t":"2026-10-15T16:00:00Z","v":170,"vw":23.145},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-10-15T18:15:00Z","v":144,"vw":23.22},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-15T18:20:00Z","v":730,"vw":23.25},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-15T18:30:00Z","v":112,"vw":23.15},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-15T19:05:00Z","v":200,"vw":23.22},{"c":23.13,"h":23.15,"l":23.13,"n":4,"o":23.15,"t":"2026-10-16T13:25:00Z","v":800,"vw":23.1425},{"c":23.06,"h":23.11,"l":23.0599,"n":24,"o":23.06,"t":"2026-10-16T13:30:00Z","v":16316,"vw":23.06251},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-16T15:50:00Z","v":100,"vw":23.1},{"c":23.11,"h":23.11,"l":23.11,"n":6,"o":23.11,"t":"2026-10-16T17:50:00Z","v":2055,"vw":23.11},{"c":23.11,"h":23.11,"l":23.08,"n":6,"o":23.11,"t":"2026-10-16T18:45:00Z","v":615,"vw":23.105},{"c":23.1,"h":23.1,"l":23.086,"n":4,"o":23.086,"t":"2026-10-16T19:30:00Z","v":864,"vw":23.09456},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-16T20:00:00Z","v":192,"vw":23},{"c":22.95,"h":23,"l":22.95,"n":5,"o":23,"t":"2026-10-19T13:30:00Z","v":547,"vw":22.959921},{"c":23,"h":23,"l":22.993,"n":2,"o":22.993,"t":"2026-10-19T13:55:00Z","v":265,"vw":22.997358},{"c":23.01,"h":23.01,"l":23.01,"n":4,"o":23.01,"t":"2026-10-19T14:00:00Z","v":1353,"vw":23.01},{"c":23.0832,"h":23.0832,"l":23.0832,"n":1,"o":23.0832,"t":"2026-10-19T14:50:00Z","v":125,"vw":23.0832},{"c":22.9552,"h":22.98,"l":22.9552,"n":3,"o":22.98,"t":"2026-10-19T15:20:00Z","v":462,"vw":22.971304},{"c":22.96,"h":22.96,"l":22.96,"n":3,"o":22.96,"t":"2026-10-19T16:40:00Z","v":234,"vw":22.96},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-19T17:25:00Z","v":610,"vw":22.99},{"c":23,"h":23,"l":22.9984,"n":4,"o":22.9984,"t":"2026-10-19T17:45:00Z","v":330,"vw":22.999467},{"c":22.95,"h":22.995,"l":22.95,"n":6,"o":22.995,"t":"2026-10-19T18:10:00Z","v":632,"vw":22.973713},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-19T19:40:00Z","v":114,"vw":23.02},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-20T13:30:00Z","v":100,"vw":23.26},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-20T13:45:00Z","v":100,"vw":23.25},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-20T14:00:00Z","v":100,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-20T14:30:00Z","v":127,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-20T14:45:00Z","v":100,"vw":23.27},{"c":23.2,"h":23.27,"l":23.2,"n":3,"o":23.27,"t":"2026-10-20T15:00:00Z","v":316,"vw":23.222222},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T15:15:00Z","v":100,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T15:30:00Z","v":100,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T15:45:00Z","v":100,"vw":23.28},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-20T16:00:00Z","v":100,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-20T16:15:00Z","v":125,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T16:30:00Z","v":100,"vw":23.28},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-20T16:45:00Z","v":100,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T17:00:00Z","v":100,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-10-20T17:15:00Z","v":133,"vw":23.28},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-20T17:30:00Z","v":100,"vw":23.29},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T17:45:00Z","v":100,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T18:00:00Z","v":100,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-20T18:15:00Z","v":130,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T18:30:00Z","v":100,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T18:45:00Z","v":100,"vw":23.3},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-10-20T18:55:00Z","v":1035,"vw":23.2},{"c":23.2966,"h":23.31,"l":23.2966,"n":2,"o":23.31,"t":"2026-10-20T19:00:00Z","v":200,"vw":23.3033},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-20T19:15:00Z","v":100,"vw":23.31},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-20T19:30:00Z","v":100,"vw":23.31},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-20T19:45:00Z","v":100,"vw":23.31},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-20T19:55:00Z","v":100,"vw":23.33},{"c":23.98,"h":23.98,"l":23.98,"n":3,"o":23.98,"t":"2026-10-21T13:30:00Z","v":116,"vw":23.98},{"c":23.895,"h":23.895,"l":23.895,"n":1,"o":23.895,"t":"2026-10-21T13:45:00Z","v":215,"vw":23.895},{"c":23.92,"h":23.92,"l":23.92,"n":8,"o":23.92,"t":"2026-10-21T14:20:00Z","v":312,"vw":23.92},{"c":23.82,"h":23.82,"l":23.82,"n":2,"o":23.82,"t":"2026-10-21T14:25:00Z","v":135,"vw":23.82},{"c":23.82,"h":23.83,"l":23.82,"n":7,"o":23.82,"t":"2026-10-21T15:20:00Z","v":1000,"vw":23.821895},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-22T13:10:00Z","v":1280,"vw":24},{"c":24.26,"h":24.26,"l":24.11,"n":6,"o":24.11,"t":"2026-10-22T13:30:00Z","v":849,"vw":24.142355},{"c":24.225,"h":24.225,"l":24.225,"n":1,"o":24.225,"t":"2026-10-22T13:40:00Z","v":150,"vw":24.225},{"c":24.26,"h":24.26,"l":24.25,"n":2,"o":24.25,"t":"2026-10-22T13:45:00Z","v":280,"vw":24.256429},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-22T14:45:00Z","v":121,"vw":24.18},{"c":24.1101,"h":24.1101,"l":24.1101,"n":1,"o":24.1101,"t":"2026-10-22T15:00:00Z","v":250,"vw":24.1101},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-22T15:45:00Z","v":222,"vw":24.18}],"history":[{"c":16.124,"h":16.15,"l":16.03,"n":164,"o":16.15,"t":"2024-10-21T04:00:00Z","v":14117,"vw":16.058677},{"c":15.9591,"h":16,"l":15.8801,"n":71,"o":15.956,"t":"2024-10-22T04:00:00Z","v":2420,"vw":15.959303},{"c":15.8405,"h":15.91,"l":15.84,"n":48,"o":15.8921,"t":"2024-10-23T04:00:00Z","v":6231,"vw":15.889703},{"c":15.765,"h":15.81,"l":15.6975,"n":68,"o":15.81,"t":"2024-10-24T04:00:00Z","v":1640,"vw":15.749903},{"c":15.6629,"h":15.76,"l":15.66,"n":49,"o":15.76,"t":"2024-10-25T04:00:00Z","v":6047,"vw":15.716491},{"c":15.73,"h":15.8,"l":15.68,"n":51,"o":15.78,"t":"2024-10-28T04:00:00Z","v":2316,"vw":15.74999},{"c":15.8418,"h":15.8723,"l":15.8,"n":20,"o":15.85,"t":"2024-10-29T04:00:00Z","v":2719,"vw":15.848339},{"c":15.7224,"h":15.7929,"l":15.6701,"n":35,"o":15.79,"t":"2024-10-30T04:00:00Z","v":2412,"vw":15.715066},{"c":15.7657,"h":15.8,"l":15.71,"n":41,"o":15.77,"t":"2024-10-31T04:00:00Z","v":1732,"vw":15.771563},{"c":15.685,"h":15.6885,"l":15.68,"n":24,"o":15.68,"t":"2024-11-01T04:00:00Z","v":1221,"vw":15.6835},{"c":15.5637,"h":15.61,"l":15.5637,"n":25,"o":15.61,"t":"2024-11-04T05:00:00Z","v":1422,"vw":15.600083},{"c":15.548,"h":15.55,"l":15.53,"n":27,"o":15.55,"t":"2024-11-05T05:00:00Z","v":1454,"vw":15.540967},{"c":15.78,"h":15.8,"l":15.6816,"n":34,"o":15.76,"t":"2024-11-06T05:00:00Z","v":2274,"vw":15.761325},{"c":15.825,"h":15.8499,"l":15.63,"n":45,"o":15.63,"t":"2024-11-07T05:00:00Z","v":4843,"vw":15.741342},{"c":15.53,"h":15.64,"l":15.5019,"n":71,"o":15.64,"t":"2024-11-08T05:00:00Z","v":4898,"vw":15.558302},{"c":15.6049,"h":15.7,"l":15.575,"n":32,"o":15.67,"t":"2024-11-11T05:00:00Z","v":2654,"vw":15.639258},{"c":15.5072,"h":15.65,"l":15.48,"n":35,"o":15.65,"t":"2024-11-12T05:00:00Z","v":11834,"vw":15.503773},{"c":15.5,"h":15.6,"l":15.46,"n":56,"o":15.5,"t":"2024-11-13T05:00:00Z","v":16338,"vw":15.557905},{"c":15.3004,"h":15.37,"l":15.16,"n":371,"o":15.37,"t":"2024-11-14T05:00:00Z","v":37374,"vw":15.224482},{"c":15.03,"h":15.135,"l":15.02,"n":79,"o":15.13,"t":"2024-11-15T05:00:00Z","v":5245,"vw":15.068438},{"c":15.1851,"h":15.1851,"l":15.1,"n":34,"o":15.12,"t":"2024-11-18T05:00:00Z","v":2383,"vw":15.115784},{"c":14.9639,"h":15,"l":14.96,"n":61,"o":14.97,"t":"2024-11-19T05:00:00Z","v":3374,"vw":14.970826},{"c":15.11,"h":15.15,"l":15.06,"n":54,"o":15.11,"t":"2024-11-20T05:00:00Z","v":5821,"vw":15.103079},{"c":15.2903,"h":15.2903,"l":15.2903,"n":14,"o":15.2903,"t":"2024-11-21T05:00:00Z","v":105,"vw":15.2903},{"c":15.2097,"h":15.26,"l":15.1677,"n":42,"o":15.1732,"t":"2024-11-22T05:00:00Z","v":3911,"vw":15.210927},{"c":15.3407,"h":15.4,"l":15.31,"n":61,"o":15.31,"t":"2024-11-25T05:00:00Z","v":6687,"vw":15.340767},{"c":15.445,"h":15.65,"l":15.37,"n":122,"o":15.37,"t":"2024-11-26T05:00:00Z","v":6635,"vw":15.471604},{"c":15.34,"h":15.43,"l":15.2994,"n":38,"o":15.4,"t":"2024-11-27T05:00:00Z","v":3447,"vw":15.362634},{"c":15.5302,"h":15.5302,"l":15.45,"n":27,"o":15.45,"t":"2024-11-29T05:00:00Z","v":791,"vw":15.476748},{"c":15.46,"h":15.46,"l":15.3,"n":51,"o":15.42,"t":"2024-12-02T05:00:00Z","v":2081,"vw":15.395648},{"c":15.3458,"h":15.3592,"l":15.3,"n":62,"o":15.34,"t":"2024-12-03T05:00:00Z","v":5689,"vw":15.328805},{"c":15.2051,"h":15.249,"l":15.17,"n":45,"o":15.24,"t":"2024-12-04T05:00:00Z","v":2421,"vw":15.211322},{"c":15.72,"h":15.74,"l":15.65,"n":52,"o":15.65,"t":"2024-12-05T05:00:00Z","v":1054,"vw":15.703214},{"c":15.61,"h":15.73,"l":15.6,"n":126,"o":15.6927,"t":"2024-12-06T05:00:00Z","v":11189,"vw":15.628172},{"c":15.7334,"h":15.83,"l":15.65,"n":61,"o":15.76,"t":"2024-12-09T05:00:00Z","v":4949,"vw":15.743037},{"c":15.655,"h":15.661,"l":15.6424,"n":21,"o":15.6424,"t":"2024-12-10T05:00:00Z","v":1262,"vw":15.651281},{"c":15.7,"h":15.76,"l":15.7,"n":35,"o":15.7169,"t":"2024-12-11T05:00:00Z","v":1856,"vw":15.733054},{"c":15.5153,"h":15.61,"l":15.5153,"n":46,"o":15.6,"t":"2024-12-12T05:00:00Z","v":2494,"vw":15.58741},{"c":15.4999,"h":15.53,"l":15.46,"n":51,"o":15.46,"t":"2024-12-13T05:00:00Z","v":2210,"vw":15.491806},{"c":15.55,"h":15.55,"l":15.51,"n":30,"o":15.51,"t":"2024-12-16T05:00:00Z","v":2119,"vw":15.51908},{"c":15.515,"h":15.75,"l":15.46,"n":77,"o":15.75,"t":"2024-12-17T05:00:00Z","v":8219,"vw":15.682316},{"c":15.3,"h":15.57,"l":15.3,"n":43,"o":15.57,"t":"2024-12-18T05:00:00Z","v":5456,"vw":15.478324},{"c":15.3445,"h":15.45,"l":15.3313,"n":31,"o":15.45,"t":"2024-12-19T05:00:00Z","v":5621,"vw":15.38194},{"c":15.4541,"h":15.53,"l":15.4541,"n":30,"o":15.5,"t":"2024-12-20T05:00:00Z","v":1262,"vw":15.508889},{"c":15.37,"h":15.42,"l":15.3,"n":100,"o":15.35,"t":"2024-12-23T05:00:00Z","v":7437,"vw":15.375127},{"c":15.4055,"h":15.4055,"l":15.28,"n":31,"o":15.32,"t":"2024-12-24T05:00:00Z","v":2961,"vw":15.34831},{"c":15.525,"h":15.56,"l":15.39,"n":30,"o":15.39,"t":"2024-12-26T05:00:00Z","v":7728,"vw":15.494889},{"c":15.365,"h":15.38,"l":15.33,"n":42,"o":15.37,"t":"2024-12-27T05:00:00Z","v":2662,"vw":15.354102},{"c":15.171,"h":15.1999,"l":15,"n":79,"o":15.05,"t":"2024-12-30T05:00:00Z","v":7725,"vw":15.113614},{"c":15.1391,"h":15.205,"l":15.1154,"n":34,"o":15.2,"t":"2024-12-31T05:00:00Z","v":3355,"vw":15.159509},{"c":15.215,"h":15.28,"l":15.18,"n":54,"o":15.18,"t":"2025-01-02T05:00:00Z","v":3348,"vw":15.239311},{"c":15.1603,"h":15.2,"l":15.05,"n":56,"o":15.09,"t":"2025-01-03T05:00:00Z","v":4216,"vw":15.12249},{"c":14.975,"h":15.11,"l":14.96,"n":63,"o":14.99,"t":"2025-01-06T05:00:00Z","v":2945,"vw":15.03821},{"c":14.865,"h":14.97,"l":14.865,"n":79,"o":14.94,"t":"2025-01-07T05:00:00Z","v":8357,"vw":14.905799},{"c":14.98,"h":14.98,"l":14.92,"n":34,"o":14.98,"t":"2025-01-08T05:00:00Z","v":1960,"vw":14.964388},{"c":14.635,"h":14.73,"l":14.6001,"n":61,"o":14.73,"t":"2025-01-10T05:00:00Z","v":6187,"vw":14.665088},{"c":14.81,"h":14.81,"l":14.7,"n":49,"o":14.74,"t":"2025-01-13T05:00:00Z","v":3374,"vw":14.739018},{"c":14.675,"h":14.75,"l":14.66,"n":30,"o":14.75,"t":"2025-01-14T05:00:00Z","v":3728,"vw":14.67772},{"c":14.89,"h":14.93,"l":14.85,"n":43,"o":14.87,"t":"2025-01-15T05:00:00Z","v":6860,"vw":14.909874},{"c":14.8304,"h":14.8304,"l":14.8304,"n":21,"o":14.8304,"t":"2025-01-16T05:00:00Z","v":334,"vw":14.8304},{"c":14.9442,"h":15.04,"l":14.91,"n":81,"o":15.03,"t":"2025-01-17T05:00:00Z","v":4928,"vw":15.010595},{"c":14.9563,"h":15.02,"l":14.94,"n":62,"o":15.02,"t":"2025-01-21T05:00:00Z","v":2542,"vw":15.001777},{"c":15,"h":15,"l":14.98,"n":35,"o":14.98,"t":"2025-01-22T05:00:00Z","v":1738,"vw":14.98},{"c":15.1874,"h":15.2,"l":15.04,"n":48,"o":15.13,"t":"2025-01-23T05:00:00Z","v":2179,"vw":15.13724},{"c":15.2673,"h":15.2999,"l":15.23,"n":37,"o":15.23,"t":"2025-01-24T05:00:00Z","v":1534,"vw":15.261778},{"c":15.1209,"h":15.1501,"l":15.0704,"n":71,"o":15.09,"t":"2025-01-27T05:00:00Z","v":4274,"vw":15.090003},{"c":15.2063,"h":15.2063,"l":15.1,"n":47,"o":15.12,"t":"2025-01-28T05:00:00Z","v":2930,"vw":15.129634},{"c":15.22,"h":15.27,"l":15.22,"n":19,"o":15.27,"t":"2025-01-29T05:00:00Z","v":1712,"vw":15.266611},{"c":15.2849,"h":15.3,"l":15.18,"n":39,"o":15.18,"t":"2025-01-30T05:00:00Z","v":4685,"vw":15.253381},{"c":15.23,"h":15.34,"l":15.21,"n":44,"o":15.34,"t":"2025-01-31T05:00:00Z","v":1192,"vw":15.263472},{"c":15.04,"h":15.1001,"l":14.93,"n":124,"o":15.04,"t":"2025-02-03T05:00:00Z","v":8596,"vw":15.045569},{"c":15.27,"h":15.28,"l":15.21,"n":54,"o":15.21,"t":"2025-02-04T05:00:00Z","v":5004,"vw":15.255339},{"c":15.27,"h":15.31,"l":15.24,"n":38,"o":15.24,"t":"2025-02-05T05:00:00Z","v":2441,"vw":15.266929},{"c":15.17,"h":15.19,"l":15.11,"n":77,"o":15.13,"t":"2025-02-06T05:00:00Z","v":11252,"vw":15.147732},{"c":15.04,"h":15.19,"l":15.04,"n":64,"o":15.19,"t":"2025-02-07T05:00:00Z","v":4678,"vw":15.107291},{"c":14.94,"h":14.95,"l":14.92,"n":52,"o":14.93,"t":"2025-02-10T05:00:00Z","v":3629,"vw":14.933941},{"c":14.9059,"h":14.9401,"l":14.8,"n":28,"o":14.9,"t":"2025-02-11T05:00:00Z","v":1428,"vw":14.886546},{"c":14.8451,"h":14.8451,"l":14.77,"n":51,"o":14.77,"t":"2025-02-12T05:00:00Z","v":5507,"vw":14.796062},{"c":15.032,"h":15.0499,"l":14.98,"n":33,"o":15.01,"t":"2025-02-13T05:00:00Z","v":3356,"vw":14.988497},{"c":15.02,"h":15.06,"l":14.965,"n":75,"o":14.99,"t":"2025-02-14T05:00:00Z","v":9325,"vw":15.010338},{"c":15.0803,"h":15.16,"l":15.04,"n":64,"o":15.04,"t":"2025-02-18T05:00:00Z","v":5674,"vw":15.062074},{"c":15.2,"h":15.21,"l":15.16,"n":182,"o":15.2,"t":"2025-02-19T05:00:00Z","v":1876,"vw":15.187753},{"c":15.38,"h":15.39,"l":15.32,"n":110,"o":15.32,"t":"2025-02-20T05:00:00Z","v":9023,"vw":15.362688},{"c":15.2675,"h":15.3999,"l":15.235,"n":165,"o":15.35,"t":"2025-02-21T05:00:00Z","v":2792,"vw":15.31086},{"c":15.455,"h":15.54,"l":15.455,"n":652,"o":15.5,"t":"2025-02-24T05:00:00Z","v":17282,"vw":15.49815},{"c":15.4859,"h":15.51,"l":15.42,"n":343,"o":15.51,"t":"2025-02-25T05:00:00Z","v":5664,"vw":15.465091},{"c":15.41,"h":15.57,"l":15.41,"n":53,"o":15.49,"t":"2025-02-26T05:00:00Z","v":16467,"vw":15.47736},{"c":15.5299,"h":15.56,"l":15.502,"n":36,"o":15.55,"t":"2025-02-27T05:00:00Z","v":2056,"vw":15.525308},{"c":15.6541,"h":15.69,"l":15.6,"n":36,"o":15.6842,"t":"2025-02-28T05:00:00Z","v":2042,"vw":15.651853},{"c":15.555,"h":15.76,"l":15.501,"n":215,"o":15.69,"t":"2025-03-03T05:00:00Z","v":10808,"vw":15.665757},{"c":15.63,"h":15.69,"l":15.5864,"n":47,"o":15.68,"t":"2025-03-04T05:00:00Z","v":3065,"vw":15.622642},{"c":15.6548,"h":15.6548,"l":15.55,"n":112,"o":15.6012,"t":"2025-03-05T05:00:00Z","v":4282,"vw":15.568156},{"c":15.7141,"h":15.81,"l":15.7141,"n":41,"o":15.81,"t":"2025-03-06T05:00:00Z","v":2191,"vw":15.765962},{"c":15.96,"h":16,"l":15.85,"n":126,"o":15.85,"t":"2025-03-07T05:00:00Z","v":8933,"vw":15.927863},{"c":15.775,"h":15.99,"l":15.71,"n":83,"o":15.91,"t":"2025-03-10T04:00:00Z","v":9602,"vw":15.838488},{"c":15.97,"h":15.99,"l":15.781,"n":76,"o":15.94,"t":"2025-03-11T04:00:00Z","v":5830,"vw":15.943018},{"c":16.12,"h":16.19,"l":16.04,"n":69,"o":16.04,"t":"2025-03-12T04:00:00Z","v":6094,"vw":16.082871},{"c":15.98,"h":16.09,"l":15.98,"n":216,"o":16.06,"t":"2025-03-13T04:00:00Z","v":12473,"vw":16.051539},{"c":16.1514,"h":16.18,"l":16.08,"n":109,"o":16.08,"t":"2025-03-14T04:00:00Z","v":15152,"vw":16.149722},{"c":16.3384,"h":16.38,"l":16.19,"n":130,"o":16.19,"t":"2025-03-17T04:00:00Z","v":10199,"vw":16.297079},{"c":16.1152,"h":16.14,"l":16.055,"n":106,"o":16.11,"t":"2025-03-18T04:00:00Z","v":8241,"vw":16.096397},{"c":16.0645,"h":16.0645,"l":16.03,"n":86,"o":16.03,"t":"2025-03-19T04:00:00Z","v":1130,"vw":16.038363},{"c":15.936,"h":15.945,"l":15.84,"n":84,"o":15.91,"t":"2025-03-20T04:00:00Z","v":9829,"vw":15.90046},{"c":15.9613,"h":16.01,"l":15.87,"n":54,"o":15.87,"t":"2025-03-21T04:00:00Z","v":3978,"vw":15.924212},{"c":16.1637,"h":16.19,"l":16.11,"n":78,"o":16.13,"t":"2025-03-24T04:00:00Z","v":7800,"vw":16.156936},{"c":16.1551,"h":16.18,"l":16.02,"n":35,"o":16.11,"t":"2025-03-25T04:00:00Z","v":3263,"vw":16.089144},{"c":16.005,"h":16.09,"l":16,"n":79,"o":16.09,"t":"2025-03-26T04:00:00Z","v":4779,"vw":16.067663},{"c":16.09,"h":16.18,"l":16.06,"n":140,"o":16.09,"t":"2025-03-27T04:00:00Z","v":11093,"vw":16.100962},{"c":15.9028,"h":16.01,"l":15.81,"n":63,"o":16.01,"t":"2025-03-28T04:00:00Z","v":6656,"vw":15.917217},{"c":16.02,"h":16.02,"l":15.9,"n":208,"o":15.95,"t":"2025-03-31T04:00:00Z","v":21469,"vw":15.950543},{"c":16.0157,"h":16.04,"l":15.885,"n":127,"o":16,"t":"2025-04-01T04:00:00Z","v":32337,"vw":15.949823},{"c":16.11,"h":16.13,"l":15.86,"n":232,"o":15.86,"t":"2025-04-02T04:00:00Z","v":9049,"vw":15.96504},{"c":14.515,"h":14.625,"l":14.11,"n":481,"o":14.11,"t":"2025-04-03T04:00:00Z","v":68058,"vw":14.349817},{"c":15.0491,"h":15.19,"l":13.74,"n":1115,"o":14.52,"t":"2025-04-04T04:00:00Z","v":158426,"vw":14.664019},{"c":14.16,"h":14.5999,"l":14.07,"n":302,"o":14.57,"t":"2025-04-07T04:00:00Z","v":47492,"vw":14.281522},{"c":12.87,"h":13.9,"l":12.8,"n":360,"o":13.782,"t":"2025-04-08T04:00:00Z","v":40785,"vw":13.365025},{"c":14.585,"h":15,"l":13.082,"n":264,"o":13.27,"t":"2025-04-09T04:00:00Z","v":61374,"vw":13.932694},{"c":14.4,"h":14.53,"l":14.0507,"n":170,"o":14.43,"t":"2025-04-10T04:00:00Z","v":24384,"vw":14.30527},{"c":15.02,"h":15.2474,"l":14.65,"n":302,"o":14.65,"t":"2025-04-11T04:00:00Z","v":39225,"vw":14.923289},{"c":15.1724,"h":15.62,"l":15.12,"n":130,"o":15.62,"t":"2025-04-14T04:00:00Z","v":13560,"vw":15.26204},{"c":15.04,"h":16,"l":14.81,"n":297,"o":16,"t":"2025-04-15T04:00:00Z","v":21661,"vw":15.116986},{"c":14.7501,"h":15.2,"l":14.6334,"n":84,"o":14.9914,"t":"2025-04-16T04:00:00Z","v":6054,"vw":14.914987},{"c":14.9123,"h":15.06,"l":14.75,"n":81,"o":15,"t":"2025-04-17T04:00:00Z","v":38495,"vw":15.018415},{"c":14.6964,"h":15.45,"l":14.61,"n":148,"o":15.45,"t":"2025-04-21T04:00:00Z","v":9181,"vw":14.845001},{"c":14.8806,"h":14.98,"l":14.79,"n":104,"o":14.79,"t":"2025-04-22T04:00:00Z","v":8336,"vw":14.893471},{"c":14.9826,"h":15.18,"l":14.91,"n":80,"o":15.04,"t":"2025-04-23T04:00:00Z","v":7320,"vw":14.988059},{"c":15.4316,"h":15.45,"l":15.17,"n":136,"o":15.18,"t":"2025-04-24T04:00:00Z","v":9192,"vw":15.345868},{"c":15.405,"h":15.44,"l":15.25,"n":170,"o":15.25,"t":"2025-04-25T04:00:00Z","v":7998,"vw":15.33788},{"c":15.4198,"h":15.44,"l":15.34,"n":122,"o":15.44,"t":"2025-04-28T04:00:00Z","v":18821,"vw":15.358875},{"c":15.4516,"h":15.54,"l":15.3555,"n":65,"o":15.4,"t":"2025-04-29T04:00:00Z","v":8528,"vw":15.452512},{"c":15.6,"h":15.6,"l":15.3403,"n":75,"o":15.53,"t":"2025-04-30T04:00:00Z","v":2936,"vw":15.427096},{"c":15.635,"h":15.78,"l":15.5022,"n":88,"o":15.6755,"t":"2025-05-01T04:00:00Z","v":54107,"vw":15.603298},{"c":15.7,"h":15.86,"l":15.66,"n":103,"o":15.79,"t":"2025-05-02T04:00:00Z","v":8480,"vw":15.754212},{"c":15.87,"h":15.94,"l":15.55,"n":122,"o":15.81,"t":"2025-05-05T04:00:00Z","v":19097,"vw":15.768425},{"c":15.68,"h":15.849,"l":15.5901,"n":75,"o":15.79,"t":"2025-05-06T04:00:00Z","v":9576,"vw":15.776978},{"c":15.85,"h":15.97,"l":15.6578,"n":131,"o":15.79,"t":"2025-05-07T04:00:00Z","v":4848,"vw":15.769544},{"c":16.1145,"h":16.2599,"l":15.93,"n":117,"o":15.93,"t":"2025-05-08T04:00:00Z","v":9793,"vw":16.099005},{"c":15.9478,"h":16.015,"l":15.83,"n":141,"o":16.015,"t":"2025-05-09T04:00:00Z","v":15788,"vw":15.889161},{"c":16.1398,"h":16.2999,"l":15.94,"n":143,"o":16.29,"t":"2025-05-12T04:00:00Z","v":10764,"vw":16.112182},{"c":16.245,"h":16.29,"l":15.97,"n":453,"o":15.97,"t":"2025-05-13T04:00:00Z","v":60656,"vw":16.176059},{"c":16.38,"h":16.38,"l":16.27,"n":115,"o":16.29,"t":"2025-05-14T04:00:00Z","v":7092,"vw":16.289614},{"c":16.315,"h":16.4,"l":16.21,"n":71,"o":16.27,"t":"2025-05-15T04:00:00Z","v":3446,"vw":16.314847},{"c":16.2262,"h":16.39,"l":16.11,"n":644,"o":16.27,"t":"2025-05-16T04:00:00Z","v":36776,"vw":16.233361},{"c":16.28,"h":16.3469,"l":16.165,"n":180,"o":16.2,"t":"2025-05-19T04:00:00Z","v":8314,"vw":16.263569},{"c":16.59,"h":16.6999,"l":16.28,"n":163,"o":16.28,"t":"2025-05-20T04:00:00Z","v":21945,"vw":16.564425},{"c":16.7387,"h":16.825,"l":16.645,"n":152,"o":16.645,"t":"2025-05-21T04:00:00Z","v":13910,"vw":16.742867},{"c":16.7,"h":16.8,"l":16.6,"n":118,"o":16.74,"t":"2025-05-22T04:00:00Z","v":12663,"vw":16.690829},{"c":16.46,"h":16.67,"l":16.37,"n":83,"o":16.4,"t":"2025-05-23T04:00:00Z","v":7230,"vw":16.554961},{"c":16.86,"h":17.0945,"l":16.78,"n":644,"o":16.78,"t":"2025-05-27T04:00:00Z","v":68355,"vw":16.898505},{"c":16.91,"h":17.14,"l":16.78,"n":218,"o":16.98,"t":"2025-05-28T04:00:00Z","v":17479,"vw":17.039693},{"c":16.8555,"h":17.01,"l":16.822,"n":118,"o":16.98,"t":"2025-05-29T04:00:00Z","v":9531,"vw":16.928516},{"c":17.0094,"h":17.0145,"l":16.77,"n":111,"o":16.77,"t":"2025-05-30T04:00:00Z","v":9032,"vw":16.915376},{"c":17.1755,"h":17.1755,"l":17.0708,"n":83,"o":17.0724,"t":"2025-06-02T04:00:00Z","v":6139,"vw":17.10331},{"c":17.33,"h":17.52,"l":17.238,"n":91,"o":17.52,"t":"2025-06-03T04:00:00Z","v":7088,"vw":17.366774},{"c":17.2848,"h":17.33,"l":17.21,"n":69,"o":17.21,"t":"2025-06-04T04:00:00Z","v":5190,"vw":17.280473},{"c":17.0741,"h":17.22,"l":17.0741,"n":87,"o":17.21,"t":"2025-06-05T04:00:00Z","v":5864,"vw":17.145085},{"c":16.98,"h":17.05,"l":16.9,"n":75,"o":16.97,"t":"2025-06-06T04:00:00Z","v":5253,"vw":16.977417},{"c":16.67,"h":16.89,"l":16.31,"n":177,"o":16.62,"t":"2025-06-09T04:00:00Z","v":17846,"vw":16.656156},{"c":16.82,"h":16.87,"l":16.66,"n":87,"o":16.66,"t":"2025-06-10T04:00:00Z","v":9503,"vw":16.803167},{"c":16.8,"h":16.93,"l":16.76,"n":70,"o":16.76,"t":"2025-06-11T04:00:00Z","v":6127,"vw":16.833366},{"c":16.7716,"h":16.89,"l":16.765,"n":103,"o":16.7835,"t":"2025-06-12T04:00:00Z","v":15718,"vw":16.82762},{"c":16.53,"h":16.6315,"l":16.5,"n":77,"o":16.59,"t":"2025-06-13T04:00:00Z","v":10176,"vw":16.537083},{"c":16.73,"h":16.8582,"l":16.7,"n":83,"o":16.7,"t":"2025-06-16T04:00:00Z","v":4744,"vw":16.75028},{"c":16.84,"h":16.9495,"l":16.8,"n":55,"o":16.8,"t":"2025-06-17T04:00:00Z","v":4930,"vw":16.871325},{"c":16.915,"h":16.96,"l":16.915,"n":56,"o":16.916,"t":"2025-06-18T04:00:00Z","v":1912,"vw":16.944574},{"c":16.8989,"h":17,"l":16.61,"n":69,"o":17,"t":"2025-06-20T04:00:00Z","v":5506,"vw":16.731036},{"c":16.9652,"h":17.032,"l":16.76,"n":65,"o":16.76,"t":"2025-06-23T04:00:00Z","v":7358,"vw":16.936074},{"c":17.3,"h":17.3,"l":17.1504,"n":68,"o":17.28,"t":"2025-06-24T04:00:00Z","v":6209,"vw":17.246562},{"c":17.1903,"h":17.2324,"l":17.1561,"n":70,"o":17.2324,"t":"2025-06-25T04:00:00Z","v":3672,"vw":17.197837},{"c":17.2773,"h":17.3,"l":17.2202,"n":55,"o":17.25,"t":"2025-06-26T04:00:00Z","v":2319,"vw":17.280134},{"c":17.5,"h":17.5,"l":17.37,"n":55,"o":17.39,"t":"2025-06-27T04:00:00Z","v":4790,"vw":17.430742},{"c":17.5149,"h":17.58,"l":17.4321,"n":110,"o":17.58,"t":"2025-06-30T04:00:00Z","v":18085,"vw":17.502288},{"c":17.46,"h":17.51,"l":17.41,"n":47,"o":17.48,"t":"2025-07-01T04:00:00Z","v":6488,"vw":17.44504},{"c":17.6461,"h":17.94,"l":17.3,"n":396,"o":17.45,"t":"2025-07-02T04:00:00Z","v":71658,"vw":17.657038},{"c":17.7693,"h":17.86,"l":17.54,"n":165,"o":17.86,"t":"2025-07-03T04:00:00Z","v":24717,"vw":17.736498},{"c":17.92,"h":18.01,"l":17.8165,"n":247,"o":17.99,"t":"2025-07-07T04:00:00Z","v":44079,"vw":17.910476},{"c":18.24,"h":18.39,"l":18.16,"n":166,"o":18.39,"t":"2025-07-08T04:00:00Z","v":25071,"vw":18.244486},{"c":18.88,"h":18.88,"l":18.36,"n":254,"o":18.36,"t":"2025-07-09T04:00:00Z","v":44005,"vw":18.687887},{"c":19.03,"h":19.07,"l":18.88,"n":195,"o":19.05,"t":"2025-07-10T04:00:00Z","v":26938,"vw":19.026424},{"c":19.27,"h":19.53,"l":19.12,"n":188,"o":19.13,"t":"2025-07-11T04:00:00Z","v":31298,"vw":19.291766},{"c":19.46,"h":19.4899,"l":19.3376,"n":187,"o":19.43,"t":"2025-07-14T04:00:00Z","v":36415,"vw":19.424884},{"c":19.125,"h":19.34,"l":19.03,"n":344,"o":19.33,"t":"2025-07-15T04:00:00Z","v":42723,"vw":19.13659},{"c":19.56,"h":19.6,"l":19.39,"n":194,"o":19.39,"t":"2025-07-16T04:00:00Z","v":25258,"vw":19.503835},{"c":19.865,"h":19.905,"l":19.7503,"n":192,"o":19.83,"t":"2025-07-17T04:00:00Z","v":15582,"vw":19.85905},{"c":19.84,"h":19.8766,"l":19.8,"n":109,"o":19.8629,"t":"2025-07-18T04:00:00Z","v":11958,"vw":19.84752},{"c":19.635,"h":19.84,"l":19.6012,"n":160,"o":19.84,"t":"2025-07-21T04:00:00Z","v":26723,"vw":19.755304},{"c":20.085,"h":20.1,"l":19.9,"n":118,"o":19.9,"t":"2025-07-22T04:00:00Z","v":13256,"vw":20.043275},{"c":20.235,"h":20.27,"l":20.148,"n":93,"o":20.15,"t":"2025-07-23T04:00:00Z","v":4716,"vw":20.177777},{"c":20.172,"h":20.26,"l":20.15,"n":82,"o":20.19,"t":"2025-07-24T04:00:00Z","v":7817,"vw":20.195653},{"c":20.59,"h":20.6,"l":20.51,"n":86,"o":20.5105,"t":"2025-07-25T04:00:00Z","v":4822,"vw":20.566304},{"c":20.975,"h":21.03,"l":20.8,"n":193,"o":20.8,"t":"2025-07-28T04:00:00Z","v":14207,"vw":20.953071},{"c":19.9038,"h":20.25,"l":19.88,"n":267,"o":20.25,"t":"2025-07-29T04:00:00Z","v":42728,"vw":19.974039},{"c":20.05,"h":20.23,"l":19.9111,"n":103,"o":20.23,"t":"2025-07-30T04:00:00Z","v":6960,"vw":20.051256},{"c":20.0064,"h":20.16,"l":19.95,"n":70,"o":20.1,"t":"2025-07-31T04:00:00Z","v":5759,"vw":20.034628},{"c":19.86,"h":20.02,"l":19.82,"n":107,"o":19.82,"t":"2025-08-01T04:00:00Z","v":14819,"vw":19.920359},{"c":20.65,"h":20.7,"l":20.52,"n":130,"o":20.65,"t":"2025-08-04T04:00:00Z","v":21478,"vw":20.614257},{"c":20.8537,"h":20.93,"l":20.76,"n":107,"o":20.93,"t":"2025-08-05T04:00:00Z","v":10752,"vw":20.839442},{"c":21.3173,"h":21.3564,"l":20.98,"n":143,"o":20.98,"t":"2025-08-06T04:00:00Z","v":15251,"vw":21.244092},{"c":21.34,"h":21.45,"l":21.22,"n":233,"o":21.4,"t":"2025-08-07T04:00:00Z","v":26511,"vw":21.310143},{"c":21.6099,"h":21.76,"l":21.46,"n":166,"o":21.46,"t":"2025-08-08T04:00:00Z","v":25760,"vw":21.652949},{"c":21.72,"h":21.86,"l":21.65,"n":134,"o":21.65,"t":"2025-08-11T04:00:00Z","v":9173,"vw":21.733231},{"c":21.9999,"h":21.9999,"l":21.7801,"n":111,"o":21.88,"t":"2025-08-12T04:00:00Z","v":9513,"vw":21.852367},{"c":21.83,"h":22,"l":21.79,"n":153,"o":22,"t":"2025-08-13T04:00:00Z","v":13771,"vw":21.865604},{"c":22.3,"h":22.3294,"l":21.83,"n":179,"o":21.83,"t":"2025-08-14T04:00:00Z","v":21632,"vw":22.192867},{"c":22.2095,"h":22.289,"l":22.1459,"n":106,"o":22.24,"t":"2025-08-15T04:00:00Z","v":4048,"vw":22.219701},{"c":22.2,"h":22.32,"l":22.13,"n":133,"o":22.2,"t":"2025-08-18T04:00:00Z","v":10927,"vw":22.213051},{"c":22.4767,"h":22.58,"l":22.3836,"n":254,"o":22.3836,"t":"2025-08-19T04:00:00Z","v":18591,"vw":22.475414},{"c":22.295,"h":22.45,"l":22.2585,"n":115,"o":22.45,"t":"2025-08-20T04:00:00Z","v":8968,"vw":22.312885},{"c":22.38,"h":22.5068,"l":22.34,"n":127,"o":22.45,"t":"2025-08-21T04:00:00Z","v":19661,"vw":22.414895},{"c":21.89,"h":22.02,"l":21.6,"n":281,"o":22.02,"t":"2025-08-22T04:00:00Z","v":30000,"vw":21.827085},{"c":21.6247,"h":21.76,"l":21.57,"n":179,"o":21.7,"t":"2025-08-25T04:00:00Z","v":11403,"vw":21.663282},{"c":22.69,"h":23.32,"l":22.385,"n":235,"o":23.32,"t":"2025-08-26T04:00:00Z","v":19416,"vw":22.689907},{"c":22.6094,"h":22.6184,"l":22.41,"n":117,"o":22.41,"t":"2025-08-27T04:00:00Z","v":7399,"vw":22.511125},{"c":22.88,"h":22.93,"l":22.74,"n":384,"o":22.83,"t":"2025-08-28T04:00:00Z","v":24205,"vw":22.868854},{"c":22.85,"h":22.88,"l":22.7503,"n":119,"o":22.87,"t":"2025-08-29T04:00:00Z","v":15766,"vw":22.821617},{"c":22.79,"h":22.79,"l":22.69,"n":251,"o":22.79,"t":"2025-09-02T04:00:00Z","v":16263,"vw":22.750472},{"c":22.7073,"h":22.8,"l":22.51,"n":137,"o":22.8,"t":"2025-09-03T04:00:00Z","v":14454,"vw":22.640559},{"c":23.0273,"h":23.45,"l":22.52,"n":135,"o":22.54,"t":"2025-09-04T04:00:00Z","v":8424,"vw":23.049544},{"c":22.64,"h":23.14,"l":22.4936,"n":229,"o":23,"t":"2025-09-05T04:00:00Z","v":18951,"vw":22.6686},{"c":21.9895,"h":22.3,"l":21.65,"n":378,"o":22.3,"t":"2025-09-08T04:00:00Z","v":26867,"vw":21.908323},{"c":22.31,"h":22.3318,"l":21.74,"n":129,"o":21.74,"t":"2025-09-09T04:00:00Z","v":7806,"vw":22.237069},{"c":22.44,"h":22.455,"l":21.92,"n":152,"o":21.92,"t":"2025-09-10T04:00:00Z","v":8866,"vw":22.339444},{"c":22.702,"h":22.8,"l":22.68,"n":117,"o":22.69,"t":"2025-09-11T04:00:00Z","v":11436,"vw":22.713459},{"c":22.6,"h":22.92,"l":22.54,"n":200,"o":22.8428,"t":"2025-09-12T04:00:00Z","v":11968,"vw":22.689841},{"c":23.05,"h":23.1284,"l":22.93,"n":155,"o":22.99,"t":"2025-09-15T04:00:00Z","v":9867,"vw":23.029647},{"c":22.9092,"h":22.98,"l":22.74,"n":186,"o":22.95,"t":"2025-09-16T04:00:00Z","v":11208,"vw":22.895004},{"c":22.86,"h":22.95,"l":22.75,"n":139,"o":22.92,"t":"2025-09-17T04:00:00Z","v":11154,"vw":22.861937},{"c":22.7096,"h":22.91,"l":22.6931,"n":114,"o":22.91,"t":"2025-09-18T04:00:00Z","v":7026,"vw":22.739847},{"c":22.6196,"h":22.8,"l":22.6,"n":100,"o":22.8,"t":"2025-09-19T04:00:00Z","v":7445,"vw":22.652248},{"c":22.32,"h":22.4571,"l":22.11,"n":160,"o":22.45,"t":"2025-09-22T04:00:00Z","v":39091,"vw":22.355352},{"c":22.2,"h":22.4,"l":22.1312,"n":223,"o":22.25,"t":"2025-09-23T04:00:00Z","v":23676,"vw":22.32361},{"c":22.58,"h":22.61,"l":22.4975,"n":273,"o":22.6,"t":"2025-09-24T04:00:00Z","v":27744,"vw":22.56617},{"c":22.68,"h":22.72,"l":22.61,"n":109,"o":22.72,"t":"2025-09-25T04:00:00Z","v":7416,"vw":22.676506},{"c":22.5784,"h":22.7,"l":22.5784,"n":89,"o":22.7,"t":"2025-09-26T04:00:00Z","v":6760,"vw":22.637345},{"c":22.6,"h":22.85,"l":22.57,"n":148,"o":22.85,"t":"2025-09-29T04:00:00Z","v":16912,"vw":22.669344},{"c":22.7618,"h":22.7618,"l":22.66,"n":75,"o":22.67,"t":"2025-09-30T04:00:00Z","v":4099,"vw":22.69536},{"c":23,"h":23,"l":22.7,"n":96,"o":22.87,"t":"2025-10-01T04:00:00Z","v":4522,"vw":22.884751},{"c":22.45,"h":22.63,"l":22.39,"n":137,"o":22.61,"t":"2025-10-02T04:00:00Z","v":5137,"vw":22.51229},{"c":22.59,"h":22.59,"l":22.3892,"n":84,"o":22.5,"t":"2025-10-03T04:00:00Z","v":5530,"vw":22.470885},{"c":23.5503,"h":23.57,"l":23.28,"n":206,"o":23.28,"t":"2025-10-06T04:00:00Z","v":21125,"vw":23.510985},{"c":23.3467,"h":23.45,"l":23.2128,"n":152,"o":23.45,"t":"2025-10-07T04:00:00Z","v":15079,"vw":23.341079},{"c":23.465,"h":23.62,"l":23.4001,"n":178,"o":23.62,"t":"2025-10-08T04:00:00Z","v":20018,"vw":23.493051},{"c":23.8289,"h":23.8799,"l":23.7386,"n":204,"o":23.75,"t":"2025-10-09T04:00:00Z","v":14010,"vw":23.811168},{"c":24.25,"h":24.59,"l":24.2,"n":225,"o":24.59,"t":"2025-10-10T04:00:00Z","v":22939,"vw":24.369634},{"c":24.93,"h":24.98,"l":24.7,"n":289,"o":24.7,"t":"2025-10-13T04:00:00Z","v":26044,"vw":24.829207},{"c":25.0069,"h":25.0989,"l":24.66,"n":276,"o":24.66,"t":"2025-10-14T04:00:00Z","v":26893,"vw":25.000181},{"c":24.85,"h":25.01,"l":24.771,"n":204,"o":25.01,"t":"2025-10-15T04:00:00Z","v":24023,"vw":24.869654},{"c":24.96,"h":25.15,"l":24.88,"n":198,"o":25.15,"t":"2025-10-16T04:00:00Z","v":11800,"vw":25.004259},{"c":24.45,"h":24.6,"l":24.42,"n":175,"o":24.6,"t":"2025-10-17T04:00:00Z","v":15717,"vw":24.468003},{"c":23.09,"h":23.5,"l":22.72,"n":555,"o":23.5,"t":"2025-10-20T04:00:00Z","v":69060,"vw":22.933011},{"c":23.1,"h":23.23,"l":23.1,"n":184,"o":23.17,"t":"2025-10-21T04:00:00Z","v":17624,"vw":23.167438},{"c":23.4161,"h":23.45,"l":23.253,"n":106,"o":23.45,"t":"2025-10-22T04:00:00Z","v":11605,"vw":23.392414},{"c":23.6406,"h":23.6406,"l":23.5,"n":141,"o":23.58,"t":"2025-10-23T04:00:00Z","v":5681,"vw":23.555358},{"c":23.615,"h":23.71,"l":23.5716,"n":146,"o":23.68,"t":"2025-10-24T04:00:00Z","v":8087,"vw":23.620179},{"c":23.065,"h":23.55,"l":23,"n":428,"o":23.55,"t":"2025-10-27T04:00:00Z","v":63175,"vw":23.150994},{"c":23.63,"h":23.69,"l":23.46,"n":179,"o":23.67,"t":"2025-10-28T04:00:00Z","v":14018,"vw":23.592737},{"c":23.62,"h":23.68,"l":23.49,"n":179,"o":23.68,"t":"2025-10-29T04:00:00Z","v":20552,"vw":23.551421},{"c":23.0055,"h":23.32,"l":22.99,"n":227,"o":23.32,"t":"2025-10-30T04:00:00Z","v":18619,"vw":23.042817},{"c":22.6687,"h":22.73,"l":22.6,"n":194,"o":22.73,"t":"2025-10-31T04:00:00Z","v":15880,"vw":22.635925},{"c":22.11,"h":22.35,"l":22.01,"n":611,"o":22.35,"t":"2025-11-03T05:00:00Z","v":35432,"vw":22.091514},{"c":22.78,"h":22.92,"l":22.36,"n":193,"o":22.92,"t":"2025-11-04T05:00:00Z","v":20016,"vw":22.719852},{"c":22.7792,"h":22.8799,"l":22.6302,"n":108,"o":22.78,"t":"2025-11-05T05:00:00Z","v":7551,"vw":22.76898},{"c":22.37,"h":22.626,"l":22.3301,"n":406,"o":22.55,"t":"2025-11-06T05:00:00Z","v":17429,"vw":22.464446},{"c":21.98,"h":21.98,"l":21.72,"n":174,"o":21.97,"t":"2025-11-07T05:00:00Z","v":12549,"vw":21.819121},{"c":21.65,"h":21.7,"l":21.5177,"n":279,"o":21.7,"t":"2025-11-10T05:00:00Z","v":22345,"vw":21.576496},{"c":21.7917,"h":21.845,"l":21.7,"n":138,"o":21.73,"t":"2025-11-11T05:00:00Z","v":10800,"vw":21.771838},{"c":22.38,"h":22.5148,"l":22.29,"n":192,"o":22.34,"t":"2025-11-12T05:00:00Z","v":16034,"vw":22.425326},{"c":22.2901,"h":22.3625,"l":22.1201,"n":146,"o":22.2,"t":"2025-11-13T05:00:00Z","v":24060,"vw":22.25762},{"c":22.4743,"h":23,"l":22.3103,"n":92,"o":22.3181,"t":"2025-11-14T05:00:00Z","v":6306,"vw":22.371815},{"c":22.55,"h":22.8693,"l":22.52,"n":137,"o":22.79,"t":"2025-11-17T05:00:00Z","v":8035,"vw":22.708925},{"c":22.9015,"h":22.9015,"l":22.8,"n":109,"o":22.85,"t":"2025-11-18T05:00:00Z","v":6804,"vw":22.847556},{"c":22.7413,"h":22.8846,"l":22.61,"n":78,"o":22.8,"t":"2025-11-19T05:00:00Z","v":4351,"vw":22.761751},{"c":22.5727,"h":22.97,"l":22.57,"n":94,"o":22.82,"t":"2025-11-20T05:00:00Z","v":6185,"vw":22.773092},{"c":22.886,"h":22.9516,"l":22.57,"n":93,"o":22.57,"t":"2025-11-21T05:00:00Z","v":5229,"vw":22.804251},{"c":23.204,"h":23.264,"l":23.16,"n":104,"o":23.2,"t":"2025-11-24T05:00:00Z","v":7677,"vw":23.210201},{"c":23.19,"h":23.235,"l":23.1,"n":94,"o":23.2,"t":"2025-11-25T05:00:00Z","v":3526,"vw":23.156727},{"c":23.7227,"h":23.8,"l":23.33,"n":159,"o":23.33,"t":"2025-11-26T05:00:00Z","v":25251,"vw":23.613508},{"c":23.89,"h":23.89,"l":23.7,"n":143,"o":23.72,"t":"2025-11-28T05:00:00Z","v":12686,"vw":23.760848},{"c":23.889,"h":23.89,"l":23.8,"n":111,"o":23.8,"t":"2025-12-01T05:00:00Z","v":3500,"vw":23.852951},{"c":24.2346,"h":24.35,"l":24.02,"n":149,"o":24.04,"t":"2025-12-02T05:00:00Z","v":14324,"vw":24.236549},{"c":24.31,"h":24.35,"l":24.0208,"n":156,"o":24.03,"t":"2025-12-03T05:00:00Z","v":8807,"vw":24.20443},{"c":24.35,"h":24.35,"l":24.25,"n":125,"o":24.32,"t":"2025-12-04T05:00:00Z","v":9183,"vw":24.29459},{"c":24.44,"h":24.462,"l":24.3903,"n":115,"o":24.43,"t":"2025-12-05T05:00:00Z","v":7365,"vw":24.437006},{"c":24.662,"h":24.72,"l":24.572,"n":141,"o":24.68,"t":"2025-12-08T05:00:00Z","v":12250,"vw":24.641907},{"c":24.6495,"h":25.04,"l":24.47,"n":322,"o":25.04,"t":"2025-12-09T05:00:00Z","v":31449,"vw":24.699587},{"c":24.08,"h":24.25,"l":23.66,"n":303,"o":24.25,"t":"2025-12-10T05:00:00Z","v":25949,"vw":23.911058},{"c":24.05,"h":24.05,"l":23.7295,"n":155,"o":23.95,"t":"2025-12-11T05:00:00Z","v":10192,"vw":23.950051},{"c":23.045,"h":23.2,"l":22.8601,"n":312,"o":23.2,"t":"2025-12-12T05:00:00Z","v":23700,"vw":23.043654},{"c":23.07,"h":23.29,"l":23.07,"n":165,"o":23.25,"t":"2025-12-15T05:00:00Z","v":15370,"vw":23.202802},{"c":23.56,"h":23.7,"l":23.54,"n":133,"o":23.56,"t":"2025-12-16T05:00:00Z","v":7416,"vw":23.614289},{"c":23.2714,"h":23.5499,"l":23.2501,"n":128,"o":23.5,"t":"2025-12-17T05:00:00Z","v":7233,"vw":23.389264},{"c":23.44,"h":23.5599,"l":23.41,"n":304,"o":23.515,"t":"2025-12-18T05:00:00Z","v":15121,"vw":23.50306},{"c":24.1964,"h":24.205,"l":23.92,"n":153,"o":23.92,"t":"2025-12-19T05:00:00Z","v":8777,"vw":24.146093},{"c":24.88,"h":24.95,"l":24.72,"n":194,"o":24.95,"t":"2025-12-22T05:00:00Z","v":16171,"vw":24.857251},{"c":25.48,"h":25.555,"l":25.1635,"n":250,"o":25.22,"t":"2025-12-23T05:00:00Z","v":24474,"vw":25.353274},{"c":25.29,"h":25.47,"l":25.0777,"n":184,"o":25.47,"t":"2025-12-24T05:00:00Z","v":14061,"vw":25.353386},{"c":24.38,"h":24.75,"l":24.27,"n":283,"o":24.75,"t":"2025-12-26T05:00:00Z","v":19933,"vw":24.38218},{"c":24.71,"h":24.72,"l":24.567,"n":181,"o":24.71,"t":"2025-12-29T05:00:00Z","v":16262,"vw":24.657814},{"c":25.035,"h":25.035,"l":24.859,"n":197,"o":24.9,"t":"2025-12-30T05:00:00Z","v":21430,"vw":24.977503},{"c":25.15,"h":25.47,"l":25.072,"n":171,"o":25.47,"t":"2025-12-31T05:00:00Z","v":16924,"vw":25.166292},{"c":25.3,"h":25.31,"l":25.08,"n":287,"o":25.31,"t":"2026-01-02T05:00:00Z","v":23673,"vw":25.22718},{"c":25.235,"h":25.46,"l":25.0223,"n":363,"o":25.46,"t":"2026-01-05T05:00:00Z","v":33816,"vw":25.195847},{"c":25.53,"h":25.53,"l":25.3,"n":446,"o":25.36,"t":"2026-01-06T05:00:00Z","v":42319,"vw":25.419426},{"c":25.8,"h":25.89,"l":25.69,"n":340,"o":25.89,"t":"2026-01-07T05:00:00Z","v":27392,"vw":25.772018},{"c":25.65,"h":25.76,"l":25.62,"n":278,"o":25.76,"t":"2026-01-08T05:00:00Z","v":17077,"vw":25.670895},{"c":25.54,"h":25.66,"l":25.3862,"n":272,"o":25.62,"t":"2026-01-09T05:00:00Z","v":22149,"vw":25.524267},{"c":25.78,"h":25.85,"l":25.55,"n":264,"o":25.55,"t":"2026-01-12T05:00:00Z","v":26204,"vw":25.732701},{"c":25.96,"h":26,"l":25.9248,"n":261,"o":26,"t":"2026-01-13T05:00:00Z","v":24417,"vw":25.969774},{"c":25.84,"h":25.96,"l":25.6399,"n":257,"o":25.96,"t":"2026-01-14T05:00:00Z","v":25220,"vw":25.792693},{"c":25.32,"h":25.7,"l":25.265,"n":436,"o":25.7,"t":"2026-01-15T05:00:00Z","v":34902,"vw":25.367873},{"c":25.7,"h":25.77,"l":25.48,"n":265,"o":25.48,"t":"2026-01-16T05:00:00Z","v":23128,"vw":25.674392},{"c":25.62,"h":25.73,"l":25.34,"n":336,"o":25.7,"t":"2026-01-20T05:00:00Z","v":32647,"vw":25.632762},{"c":25.5028,"h":25.62,"l":25.32,"n":267,"o":25.46,"t":"2026-01-21T05:00:00Z","v":17528,"vw":25.503678},{"c":25.72,"h":25.98,"l":25.62,"n":223,"o":25.98,"t":"2026-01-22T05:00:00Z","v":27075,"vw":25.709261},{"c":25.51,"h":25.6,"l":25.506,"n":213,"o":25.59,"t":"2026-01-23T05:00:00Z","v":12689,"vw":25.541112},{"c":24.9855,"h":25.06,"l":24.95,"n":465,"o":25.04,"t":"2026-01-26T05:00:00Z","v":32294,"vw":25.008406},{"c":24.7,"h":24.85,"l":24.63,"n":386,"o":24.85,"t":"2026-01-27T05:00:00Z","v":42426,"vw":24.688095},{"c":24.255,"h":24.5,"l":24.2001,"n":415,"o":24.45,"t":"2026-01-28T05:00:00Z","v":31769,"vw":24.298982},{"c":24.5,"h":24.58,"l":24.3,"n":343,"o":24.58,"t":"2026-01-29T05:00:00Z","v":25169,"vw":24.471379},{"c":24.925,"h":24.98,"l":24.8767,"n":282,"o":24.9,"t":"2026-01-30T05:00:00Z","v":18413,"vw":24.931043},{"c":24.46,"h":24.52,"l":24.39,"n":284,"o":24.45,"t":"2026-02-02T05:00:00Z","v":14345,"vw":24.466051},{"c":24.14,"h":24.52,"l":24.12,"n":315,"o":24.52,"t":"2026-02-03T05:00:00Z","v":21646,"vw":24.291801},{"c":24.28,"h":24.5,"l":24.1362,"n":155,"o":24.5,"t":"2026-02-04T05:00:00Z","v":13154,"vw":24.390576},{"c":23.63,"h":24.2,"l":23.63,"n":305,"o":24.2,"t":"2026-02-05T05:00:00Z","v":19789,"vw":23.785731},{"c":23.839,"h":23.86,"l":23.61,"n":170,"o":23.61,"t":"2026-02-06T05:00:00Z","v":10766,"vw":23.76346},{"c":23.7,"h":23.97,"l":23.7,"n":260,"o":23.97,"t":"2026-02-09T05:00:00Z","v":29185,"vw":23.779569},{"c":23.95,"h":24.05,"l":23.82,"n":180,"o":24.05,"t":"2026-02-10T05:00:00Z","v":16669,"vw":23.967937},{"c":24.84,"h":24.85,"l":24.67,"n":215,"o":24.7,"t":"2026-02-11T05:00:00Z","v":16548,"vw":24.789865},{"c":24.67,"h":25.16,"l":24.5645,"n":205,"o":25.16,"t":"2026-02-12T05:00:00Z","v":16118,"vw":24.830274},{"c":25.17,"h":25.18,"l":24.64,"n":129,"o":24.64,"t":"2026-02-13T05:00:00Z","v":6033,"vw":24.994319},{"c":25.017,"h":25.34,"l":24.78,"n":277,"o":25.2,"t":"2026-02-17T05:00:00Z","v":23611,"vw":25.086118},{"c":24.95,"h":25.26,"l":24.82,"n":207,"o":25.22,"t":"2026-02-18T05:00:00Z","v":16094,"vw":24.928484},{"c":24.83,"h":25.1498,"l":24.81,"n":238,"o":24.95,"t":"2026-02-19T05:00:00Z","v":12772,"vw":24.919758},{"c":25.77,"h":25.79,"l":24.99,"n":307,"o":24.99,"t":"2026-02-20T05:00:00Z","v":20890,"vw":25.465005},{"c":25.38,"h":26,"l":25.33,"n":276,"o":25.81,"t":"2026-02-23T05:00:00Z","v":28005,"vw":25.668822},{"c":25.62,"h":25.715,"l":25.37,"n":195,"o":25.37,"t":"2026-02-24T05:00:00Z","v":20765,"vw":25.468444},{"c":25.27,"h":25.53,"l":25.205,"n":235,"o":25.47,"t":"2026-02-25T05:00:00Z","v":18477,"vw":25.297601},{"c":25.57,"h":25.75,"l":25.4,"n":186,"o":25.49,"t":"2026-02-26T05:00:00Z","v":11657,"vw":25.536853},{"c":25.64,"h":26.05,"l":25.49,"n":232,"o":26.05,"t":"2026-02-27T05:00:00Z","v":15155,"vw":25.632884},{"c":25.33,"h":25.44,"l":25.2612,"n":292,"o":25.41,"t":"2026-03-02T05:00:00Z","v":25060,"vw":25.375573},{"c":24.13,"h":24.81,"l":24.0001,"n":376,"o":24.81,"t":"2026-03-03T05:00:00Z","v":35195,"vw":24.270323},{"c":24.38,"h":24.8,"l":24.26,"n":191,"o":24.8,"t":"2026-03-04T05:00:00Z","v":14217,"vw":24.504516},{"c":24.25,"h":24.51,"l":24.146,"n":154,"o":24.51,"t":"2026-03-05T05:00:00Z","v":7245,"vw":24.31772},{"c":23.26,"h":24,"l":23.1,"n":426,"o":24,"t":"2026-03-06T05:00:00Z","v":40187,"vw":23.432637},{"c":23.012,"h":23.012,"l":21.91,"n":498,"o":22.35,"t":"2026-03-09T04:00:00Z","v":40132,"vw":22.160547},{"c":22.59,"h":23.1,"l":22.56,"n":214,"o":23.1,"t":"2026-03-10T04:00:00Z","v":10611,"vw":22.800835},{"c":22.918,"h":23.36,"l":22.76,"n":179,"o":23.13,"t":"2026-03-11T04:00:00Z","v":8799,"vw":23.067863},{"c":22.34,"h":22.83,"l":22.2315,"n":274,"o":22.83,"t":"2026-03-12T04:00:00Z","v":34977,"vw":22.458835},{"c":22.22,"h":23,"l":22.22,"n":326,"o":23,"t":"2026-03-13T04:00:00Z","v":44342,"vw":22.627805},{"c":23.06,"h":23.1994,"l":22.75,"n":221,"o":22.99,"t":"2026-03-16T04:00:00Z","v":21944,"vw":23.025424},{"c":23.158,"h":23.48,"l":23.158,"n":113,"o":23.48,"t":"2026-03-17T04:00:00Z","v":4926,"vw":23.272469},{"c":22.7188,"h":23.1,"l":22.62,"n":178,"o":22.99,"t":"2026-03-18T04:00:00Z","v":16125,"vw":22.860218},{"c":22.46,"h":22.655,"l":22.375,"n":236,"o":22.6,"t":"2026-03-19T04:00:00Z","v":14254,"vw":22.523741},{"c":21.608,"h":22.23,"l":21.56,"n":366,"o":22.23,"t":"2026-03-20T04:00:00Z","v":29985,"vw":21.906947},{"c":21.698,"h":21.95,"l":21.59,"n":254,"o":21.7,"t":"2026-03-23T04:00:00Z","v":15876,"vw":21.788236},{"c":21.54,"h":21.72,"l":21.5,"n":149,"o":21.5,"t":"2026-03-24T04:00:00Z","v":6432,"vw":21.556985},{"c":22.03,"h":22.22,"l":22,"n":111,"o":22.22,"t":"2026-03-25T04:00:00Z","v":6885,"vw":22.150773},{"c":21.82,"h":22.13,"l":21.82,"n":119,"o":22.03,"t":"2026-03-26T04:00:00Z","v":5401,"vw":22.033486},{"c":22.0636,"h":22.5,"l":21.99,"n":104,"o":22.5,"t":"2026-03-27T04:00:00Z","v":5907,"vw":22.125627},{"c":22.1759,"h":22.32,"l":22.14,"n":167,"o":22.22,"t":"2026-03-30T04:00:00Z","v":14240,"vw":22.223295},{"c":22.83,"h":22.9499,"l":22.38,"n":116,"o":22.38,"t":"2026-03-31T04:00:00Z","v":6716,"vw":22.766534},{"c":22.9851,"h":23.21,"l":22.9851,"n":149,"o":23.13,"t":"2026-04-01T04:00:00Z","v":8349,"vw":23.095547},{"c":23.01,"h":23.11,"l":22.86,"n":145,"o":22.89,"t":"2026-04-02T04:00:00Z","v":10784,"vw":23.037315},{"c":22.57,"h":22.87,"l":22.295,"n":226,"o":22.87,"t":"2026-04-06T04:00:00Z","v":23462,"vw":22.446357},{"c":22.67,"h":22.8,"l":22.3609,"n":135,"o":22.64,"t":"2026-04-07T04:00:00Z","v":5858,"vw":22.609777},{"c":24.2,"h":24.22,"l":23.95,"n":374,"o":24,"t":"2026-04-08T04:00:00Z","v":39819,"vw":24.086823},{"c":24.2,"h":24.215,"l":23.8,"n":199,"o":24.03,"t":"2026-04-09T04:00:00Z","v":13450,"vw":24.031468},{"c":23.868,"h":24.1286,"l":23.8001,"n":181,"o":23.95,"t":"2026-04-10T04:00:00Z","v":13643,"vw":23.959874},{"c":24.06,"h":24.18,"l":23.79,"n":185,"o":23.79,"t":"2026-04-13T04:00:00Z","v":12575,"vw":24.048552},{"c":24.29,"h":24.31,"l":24.1618,"n":142,"o":24.3,"t":"2026-04-14T04:00:00Z","v":7234,"vw":24.272222},{"c":24.62,"h":24.7381,"l":24.3,"n":197,"o":24.3,"t":"2026-04-15T04:00:00Z","v":13085,"vw":24.546269},{"c":25.48,"h":25.75,"l":24.95,"n":456,"o":24.95,"t":"2026-04-16T04:00:00Z","v":53571,"vw":25.236614},{"c":25.6,"h":25.86,"l":25.5,"n":329,"o":25.5,"t":"2026-04-17T04:00:00Z","v":34980,"vw":25.677358},{"c":25.51,"h":25.86,"l":25.4201,"n":191,"o":25.86,"t":"2026-04-20T04:00:00Z","v":12213,"vw":25.576527},{"c":25.371,"h":25.505,"l":25.12,"n":150,"o":25.32,"t":"2026-04-21T04:00:00Z","v":18785,"vw":25.442569},{"c":26.2,"h":26.2,"l":25.76,"n":256,"o":25.77,"t":"2026-04-22T04:00:00Z","v":16399,"vw":26.025807},{"c":26.0541,"h":26.1,"l":25.8541,"n":149,"o":26.1,"t":"2026-04-23T04:00:00Z","v":7124,"vw":26.034026},{"c":25.76,"h":25.8692,"l":25.69,"n":167,"o":25.71,"t":"2026-04-24T04:00:00Z","v":6842,"vw":25.743965},{"c":25.6,"h":25.7,"l":25.4301,"n":150,"o":25.7,"t":"2026-04-27T04:00:00Z","v":8388,"vw":25.551341},{"c":26.1501,"h":26.2,"l":25.7,"n":129,"o":25.7,"t":"2026-04-28T04:00:00Z","v":7791,"vw":25.925798},{"c":25.9,"h":26,"l":25.82,"n":197,"o":25.82,"t":"2026-04-29T04:00:00Z","v":22503,"vw":25.835938},{"c":25.95,"h":25.95,"l":25.82,"n":141,"o":25.865,"t":"2026-04-30T04:00:00Z","v":6426,"vw":25.85612},{"c":26.2086,"h":26.25,"l":25.82,"n":254,"o":25.82,"t":"2026-05-01T04:00:00Z","v":33607,"vw":26.121029},{"c":25.85,"h":26,"l":25.82,"n":437,"o":25.82,"t":"2026-05-04T04:00:00Z","v":40674,"vw":25.892715},{"c":26.2902,"h":26.3599,"l":25.91,"n":144,"o":25.91,"t":"2026-05-05T04:00:00Z","v":12107,"vw":26.198107},{"c":26.7196,"h":26.72,"l":26.41,"n":247,"o":26.45,"t":"2026-05-06T04:00:00Z","v":21621,"vw":26.623397},{"c":26.3623,"h":26.51,"l":26.3,"n":254,"o":26.46,"t":"2026-05-07T04:00:00Z","v":34739,"vw":26.427548},{"c":26.605,"h":26.65,"l":26.3,"n":141,"o":26.3,"t":"2026-05-08T04:00:00Z","v":5904,"vw":26.520497},{"c":26.7235,"h":26.73,"l":26.38,"n":466,"o":26.6,"t":"2026-05-11T04:00:00Z","v":39883,"vw":26.560334},{"c":26.4791,"h":26.76,"l":26.21,"n":171,"o":26.76,"t":"2026-05-12T04:00:00Z","v":14399,"vw":26.303836},{"c":26.07,"h":26.29,"l":26.07,"n":192,"o":26.15,"t":"2026-05-13T04:00:00Z","v":16420,"vw":26.224212},{"c":26.98,"h":26.99,"l":26.45,"n":243,"o":26.71,"t":"2026-05-14T04:00:00Z","v":21243,"vw":26.71455},{"c":26.3146,"h":26.4471,"l":26.24,"n":130,"o":26.24,"t":"2026-05-15T04:00:00Z","v":5992,"vw":26.335727},{"c":26.4789,"h":26.555,"l":26.17,"n":149,"o":26.17,"t":"2026-05-18T04:00:00Z","v":9252,"vw":26.302111},{"c":26.48,"h":27.45,"l":26.0851,"n":376,"o":26.3,"t":"2026-05-19T04:00:00Z","v":34219,"vw":26.446852},{"c":26.57,"h":26.64,"l":26.49,"n":103,"o":26.49,"t":"2026-05-20T04:00:00Z","v":7795,"vw":26.625358},{"c":25.95,"h":26.3,"l":25.94,"n":188,"o":26.3,"t":"2026-05-21T04:00:00Z","v":10173,"vw":26.026898},{"c":25.8,"h":25.9,"l":25.5,"n":198,"o":25.9,"t":"2026-05-22T04:00:00Z","v":8207,"vw":25.731497},{"c":25.8471,"h":25.88,"l":25.5,"n":150,"o":25.5,"t":"2026-05-26T04:00:00Z","v":5141,"vw":25.794963},{"c":25.59,"h":25.82,"l":25.5005,"n":164,"o":25.82,"t":"2026-05-27T04:00:00Z","v":8690,"vw":25.651857},{"c":25.5448,"h":25.5448,"l":25.45,"n":102,"o":25.5,"t":"2026-05-28T04:00:00Z","v":5714,"vw":25.503185},{"c":25.5822,"h":25.66,"l":25.44,"n":145,"o":25.58,"t":"2026-05-29T04:00:00Z","v":5063,"vw":25.538001},{"c":25.01,"h":25.23,"l":25.01,"n":221,"o":25.23,"t":"2026-06-01T04:00:00Z","v":14359,"vw":25.124833},{"c":24.65,"h":24.97,"l":24.65,"n":182,"o":24.87,"t":"2026-06-02T04:00:00Z","v":12939,"vw":24.808586},{"c":24.55,"h":24.73,"l":24.4614,"n":180,"o":24.73,"t":"2026-06-03T04:00:00Z","v":11592,"vw":24.606045},{"c":24.826,"h":24.898,"l":24.74,"n":87,"o":24.86,"t":"2026-06-04T04:00:00Z","v":7093,"vw":24.85147},{"c":24.69,"h":25.08,"l":24.58,"n":318,"o":25.07,"t":"2026-06-05T04:00:00Z","v":24784,"vw":24.805802},{"c":24.2101,"h":24.48,"l":24.2,"n":220,"o":24.37,"t":"2026-06-08T04:00:00Z","v":10633,"vw":24.307118},{"c":24.14,"h":24.49,"l":24,"n":135,"o":24.36,"t":"2026-06-09T04:00:00Z","v":8047,"vw":24.150709},{"c":24.3,"h":24.5,"l":24.14,"n":130,"o":24.46,"t":"2026-06-10T04:00:00Z","v":7475,"vw":24.368757},{"c":24.69,"h":24.7,"l":24.27,"n":181,"o":24.5,"t":"2026-06-11T04:00:00Z","v":13030,"vw":24.451398},{"c":24.26,"h":24.69,"l":24.25,"n":172,"o":24.69,"t":"2026-06-12T04:00:00Z","v":9321,"vw":24.484401},{"c":24.6753,"h":24.8,"l":24.63,"n":154,"o":24.63,"t":"2026-06-15T04:00:00Z","v":4470,"vw":24.695014},{"c":24.73,"h":24.99,"l":24.73,"n":119,"o":24.99,"t":"2026-06-16T04:00:00Z","v":5797,"vw":24.830744},{"c":24.4737,"h":24.84,"l":24.4737,"n":155,"o":24.84,"t":"2026-06-17T04:00:00Z","v":7610,"vw":24.731617},{"c":25.25,"h":25.25,"l":24.9447,"n":195,"o":25.07,"t":"2026-06-18T04:00:00Z","v":10025,"vw":25.130335},{"c":25.4,"h":26,"l":25.3,"n":142,"o":25.49,"t":"2026-06-22T04:00:00Z","v":7338,"vw":25.536263},{"c":25.2,"h":25.36,"l":25.11,"n":218,"o":25.36,"t":"2026-06-23T04:00:00Z","v":10532,"vw":25.193944},{"c":25.359,"h":25.43,"l":25,"n":112,"o":25,"t":"2026-06-24T04:00:00Z","v":2630,"vw":25.306289},{"c":25.0374,"h":25.1499,"l":24.92,"n":133,"o":25.08,"t":"2026-06-25T04:00:00Z","v":8938,"vw":24.998176},{"c":24.81,"h":25.2,"l":24.52,"n":162,"o":24.79,"t":"2026-06-26T04:00:00Z","v":14436,"vw":25.014119},{"c":25.08,"h":25.1,"l":24.8,"n":121,"o":24.8,"t":"2026-06-29T04:00:00Z","v":3296,"vw":24.919646},{"c":25.1901,"h":25.21,"l":25.07,"n":107,"o":25.11,"t":"2026-06-30T04:00:00Z","v":5569,"vw":25.127764},{"c":25.345,"h":25.48,"l":25.3,"n":94,"o":25.42,"t":"2026-07-01T04:00:00Z","v":1559,"vw":25.413432},{"c":25.2289,"h":25.5,"l":25.1,"n":130,"o":25.5,"t":"2026-07-02T04:00:00Z","v":6226,"vw":25.255204},{"c":24.84,"h":25.15,"l":24.75,"n":228,"o":25.15,"t":"2026-07-06T04:00:00Z","v":9349,"vw":24.93562},{"c":24.74,"h":24.87,"l":24.74,"n":127,"o":24.87,"t":"2026-07-07T04:00:00Z","v":1957,"vw":24.803975},{"c":24.9476,"h":25.0504,"l":24.89,"n":99,"o":24.94,"t":"2026-07-08T04:00:00Z","v":1496,"vw":24.948561},{"c":24.93,"h":25.22,"l":24.8102,"n":179,"o":25.22,"t":"2026-07-09T04:00:00Z","v":7363,"vw":24.909931},{"c":24.72,"h":24.79,"l":24.65,"n":103,"o":24.79,"t":"2026-07-10T04:00:00Z","v":4005,"vw":24.72902},{"c":24.1956,"h":24.88,"l":24.1521,"n":148,"o":24.69,"t":"2026-07-13T04:00:00Z","v":4509,"vw":24.500345},{"c":24.25,"h":24.295,"l":24.15,"n":204,"o":24.15,"t":"2026-07-14T04:00:00Z","v":7337,"vw":24.192556},{"c":23.8646,"h":24.2,"l":23.85,"n":185,"o":24.2,"t":"2026-07-15T04:00:00Z","v":4003,"vw":23.970413},{"c":24.28,"h":24.43,"l":24.1,"n":258,"o":24.43,"t":"2026-07-16T04:00:00Z","v":17331,"vw":24.274179},{"c":24.1604,"h":24.24,"l":24.0804,"n":84,"o":24.2086,"t":"2026-07-17T04:00:00Z","v":3927,"vw":24.221725},{"c":23.74,"h":23.83,"l":23.59,"n":265,"o":23.83,"t":"2026-07-20T04:00:00Z","v":21839,"vw":23.729275},{"c":23.13,"h":23.43,"l":23.1,"n":402,"o":23.25,"t":"2026-07-21T04:00:00Z","v":25908,"vw":23.172854},{"c":22.5,"h":22.95,"l":22.35,"n":269,"o":22.95,"t":"2026-07-22T04:00:00Z","v":26350,"vw":22.473001},{"c":22.89,"h":22.96,"l":22.7,"n":84,"o":22.85,"t":"2026-07-23T04:00:00Z","v":2746,"vw":22.83103},{"c":22.785,"h":22.8599,"l":22.7116,"n":93,"o":22.785,"t":"2026-07-24T04:00:00Z","v":2850,"vw":22.793238},{"c":22.322,"h":22.51,"l":22.3001,"n":160,"o":22.51,"t":"2026-07-27T04:00:00Z","v":7445,"vw":22.369883},{"c":22.64,"h":22.7,"l":22.56,"n":104,"o":22.59,"t":"2026-07-28T04:00:00Z","v":2954,"vw":22.636238},{"c":22.785,"h":22.87,"l":22.34,"n":147,"o":22.76,"t":"2026-07-29T04:00:00Z","v":16476,"vw":22.782001},{"c":23.88,"h":23.89,"l":23.16,"n":240,"o":23.16,"t":"2026-07-30T04:00:00Z","v":28598,"vw":23.622838},{"c":23.64,"h":23.64,"l":23.39,"n":112,"o":23.59,"t":"2026-07-31T04:00:00Z","v":19980,"vw":23.565239},{"c":24.09,"h":24.14,"l":24,"n":174,"o":24.1,"t":"2026-08-03T04:00:00Z","v":10751,"vw":24.065075},{"c":24.29,"h":24.39,"l":24.23,"n":95,"o":24.39,"t":"2026-08-04T04:00:00Z","v":2738,"vw":24.304259},{"c":24.1699,"h":24.3,"l":24.0901,"n":80,"o":24.15,"t":"2026-08-05T04:00:00Z","v":1626,"vw":24.162085},{"c":24.01,"h":24.13,"l":23.96,"n":69,"o":24.13,"t":"2026-08-06T04:00:00Z","v":2337,"vw":24.020552},{"c":24.015,"h":24.179,"l":23.2501,"n":129,"o":24.01,"t":"2026-08-07T04:00:00Z","v":8181,"vw":23.832285},{"c":24.09,"h":24.185,"l":24.09,"n":101,"o":24.1,"t":"2026-08-10T04:00:00Z","v":3084,"vw":24.111723},{"c":24.05,"h":24.19,"l":24.05,"n":77,"o":24.19,"t":"2026-08-11T04:00:00Z","v":2220,"vw":24.107341},{"c":24.2,"h":24.3,"l":24.2,"n":113,"o":24.25,"t":"2026-08-12T04:00:00Z","v":5288,"vw":24.241325},{"c":24.1,"h":24.1,"l":23.931,"n":145,"o":23.97,"t":"2026-08-13T04:00:00Z","v":5397,"vw":24.006039},{"c":23.296,"h":23.54,"l":23.29,"n":216,"o":23.39,"t":"2026-08-14T04:00:00Z","v":5263,"vw":23.38679},{"c":23.155,"h":23.33,"l":23.1432,"n":203,"o":23.33,"t":"2026-08-17T04:00:00Z","v":8859,"vw":23.251777},{"c":23.1834,"h":23.34,"l":23.12,"n":182,"o":23.2,"t":"2026-08-18T04:00:00Z","v":25677,"vw":23.159328},{"c":23.17,"h":23.2219,"l":23.1,"n":113,"o":23.1,"t":"2026-08-19T04:00:00Z","v":5021,"vw":23.125714},{"c":23.02,"h":23.31,"l":23.01,"n":235,"o":23.17,"t":"2026-08-20T04:00:00Z","v":21532,"vw":23.144495},{"c":23.905,"h":23.95,"l":23.68,"n":136,"o":23.69,"t":"2026-08-21T04:00:00Z","v":15652,"vw":23.837803},{"c":24.266,"h":24.28,"l":24,"n":108,"o":24,"t":"2026-08-24T04:00:00Z","v":4326,"vw":24.21788},{"c":24.395,"h":24.47,"l":24.36,"n":101,"o":24.47,"t":"2026-08-25T04:00:00Z","v":4700,"vw":24.421882},{"c":24.81,"h":24.81,"l":24.7,"n":140,"o":24.81,"t":"2026-08-26T04:00:00Z","v":21634,"vw":24.729057},{"c":24.75,"h":24.8499,"l":24.75,"n":275,"o":24.77,"t":"2026-08-27T04:00:00Z","v":18904,"vw":24.776421},{"c":24.825,"h":24.96,"l":24.76,"n":205,"o":24.76,"t":"2026-08-28T04:00:00Z","v":10065,"vw":24.804066},{"c":24.88,"h":24.95,"l":24.65,"n":102,"o":24.65,"t":"2026-08-31T04:00:00Z","v":2369,"vw":24.798999},{"c":24.975,"h":24.98,"l":24.89,"n":119,"o":24.89,"t":"2026-09-01T04:00:00Z","v":5273,"vw":24.920534},{"c":24.92,"h":24.99,"l":24.92,"n":65,"o":24.99,"t":"2026-09-02T04:00:00Z","v":3185,"vw":24.941245},{"c":25,"h":25,"l":24.94,"n":80,"o":24.96,"t":"2026-09-03T04:00:00Z","v":12125,"vw":24.989279},{"c":25.48,"h":25.48,"l":25.26,"n":169,"o":25.26,"t":"2026-09-04T04:00:00Z","v":7962,"vw":25.408479},{"c":25.099,"h":25.185,"l":25,"n":119,"o":25.185,"t":"2026-09-08T04:00:00Z","v":5203,"vw":25.064885},{"c":24.965,"h":24.985,"l":24.82,"n":92,"o":24.82,"t":"2026-09-09T04:00:00Z","v":3801,"vw":24.931149},{"c":25.06,"h":25.06,"l":25.06,"n":56,"o":25.06,"t":"2026-09-10T04:00:00Z","v":540,"vw":25.06},{"c":24.63,"h":24.65,"l":24.52,"n":90,"o":24.62,"t":"2026-09-11T04:00:00Z","v":3576,"vw":24.613527},{"c":24.445,"h":24.51,"l":24.36,"n":105,"o":24.5,"t":"2026-09-14T04:00:00Z","v":12252,"vw":24.477304},{"c":24.64,"h":24.76,"l":24.58,"n":75,"o":24.58,"t":"2026-09-15T04:00:00Z","v":1297,"vw":24.641041},{"c":24.75,"h":24.77,"l":24.61,"n":157,"o":24.77,"t":"2026-09-16T04:00:00Z","v":8424,"vw":24.69154},{"c":24.895,"h":25.14,"l":24.88,"n":81,"o":24.96,"t":"2026-09-17T04:00:00Z","v":1284,"vw":24.976429},{"c":24.935,"h":25.14,"l":24.87,"n":84,"o":25.14,"t":"2026-09-18T04:00:00Z","v":2429,"vw":24.982946},{"c":24.35,"h":24.57,"l":24.34,"n":234,"o":24.46,"t":"2026-09-21T04:00:00Z","v":12894,"vw":24.415121},{"c":24.78,"h":24.79,"l":24.71,"n":72,"o":24.79,"t":"2026-09-22T04:00:00Z","v":1024,"vw":24.748321},{"c":24.61,"h":24.78,"l":24.54,"n":91,"o":24.78,"t":"2026-09-23T04:00:00Z","v":3136,"vw":24.671202},{"c":24.1401,"h":24.245,"l":24.1401,"n":146,"o":24.245,"t":"2026-09-24T04:00:00Z","v":7383,"vw":24.211429},{"c":24.395,"h":24.48,"l":24.35,"n":110,"o":24.35,"t":"2026-09-25T04:00:00Z","v":4548,"vw":24.399342},{"c":24.29,"h":24.33,"l":24.24,"n":95,"o":24.33,"t":"2026-09-28T04:00:00Z","v":1509,"vw":24.267899},{"c":24.27,"h":24.27,"l":24.09,"n":90,"o":24.13,"t":"2026-09-29T04:00:00Z","v":4922,"vw":24.185669},{"c":24.165,"h":24.19,"l":24.16,"n":70,"o":24.16,"t":"2026-09-30T04:00:00Z","v":3961,"vw":24.164352},{"c":23.86,"h":23.9151,"l":23.77,"n":99,"o":23.82,"t":"2026-10-01T04:00:00Z","v":1332,"vw":23.830188},{"c":23.555,"h":23.675,"l":23.555,"n":124,"o":23.675,"t":"2026-10-02T04:00:00Z","v":3871,"vw":23.599283},{"c":23.627,"h":23.77,"l":23.55,"n":124,"o":23.55,"t":"2026-10-05T04:00:00Z","v":16634,"vw":23.657875},{"c":23.75,"h":23.856,"l":23.5001,"n":131,"o":23.84,"t":"2026-10-06T04:00:00Z","v":8287,"vw":23.726126},{"c":23.775,"h":23.775,"l":23.73,"n":70,"o":23.735,"t":"2026-10-07T04:00:00Z","v":1789,"vw":23.732918},{"c":23.5621,"h":23.61,"l":23.5621,"n":56,"o":23.575,"t":"2026-10-08T04:00:00Z","v":2773,"vw":23.575697},{"c":23.5551,"h":23.5551,"l":23.5,"n":55,"o":23.5158,"t":"2026-10-09T04:00:00Z","v":1796,"vw":23.514682},{"c":23.415,"h":23.53,"l":23.36,"n":90,"o":23.47,"t":"2026-10-12T04:00:00Z","v":3810,"vw":23.458427},{"c":23.25,"h":23.275,"l":23.21,"n":116,"o":23.27,"t":"2026-10-13T04:00:00Z","v":10316,"vw":23.225081},{"c":23.09,"h":23.225,"l":23.0001,"n":115,"o":23.15,"t":"2026-10-14T04:00:00Z","v":5838,"vw":23.116159},{"c":23.22,"h":23.25,"l":23.13,"n":79,"o":23.16,"t":"2026-10-15T04:00:00Z","v":33022,"vw":23.141087},{"c":23,"h":23.11,"l":23,"n":117,"o":23.06,"t":"2026-10-16T04:00:00Z","v":21804,"vw":23.069396},{"c":23.0081,"h":23.0832,"l":22.95,"n":101,"o":23,"t":"2026-10-19T04:00:00Z","v":5175,"vw":22.991698},{"c":23.33,"h":23.33,"l":23.2,"n":92,"o":23.26,"t":"2026-10-20T04:00:00Z","v":4500,"vw":23.260451},{"c":23.87,"h":23.98,"l":23.82,"n":94,"o":23.98,"t":"2026-10-21T04:00:00Z","v":2338,"vw":23.854191},{"c":24.178,"h":24.26,"l":24.11,"n":86,"o":24.11,"t":"2026-10-22T04:00:00Z","v":3922,"vw":24.168686}],"volatilityBars":[{"c":24.48,"h":24.57,"l":24.46,"n":15,"o":24.46,"t":"2026-09-21T13:30:00Z","v":1890,"vw":24.472634},{"c":24.54,"h":24.54,"l":24.54,"n":4,"o":24.54,"t":"2026-09-21T13:45:00Z","v":496,"vw":24.54},{"c":24.51,"h":24.51,"l":24.51,"n":5,"o":24.51,"t":"2026-09-21T14:00:00Z","v":692,"vw":24.51},{"c":24.48,"h":24.48,"l":24.48,"n":12,"o":24.48,"t":"2026-09-21T14:15:00Z","v":297,"vw":24.48},{"c":24.46,"h":24.465,"l":24.46,"n":10,"o":24.465,"t":"2026-09-21T14:30:00Z","v":523,"vw":24.461667},{"c":24.44,"h":24.44,"l":24.44,"n":13,"o":24.44,"t":"2026-09-21T14:45:00Z","v":212,"vw":24.44},{"c":24.42,"h":24.44,"l":24.42,"n":4,"o":24.44,"t":"2026-09-21T15:00:00Z","v":476,"vw":24.433333},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-09-21T15:15:00Z","v":200,"vw":24.42},{"c":24.38,"h":24.465,"l":24.38,"n":11,"o":24.41,"t":"2026-09-21T15:30:00Z","v":1066,"vw":24.402778},{"c":24.36,"h":24.36,"l":24.36,"n":5,"o":24.36,"t":"2026-09-21T15:45:00Z","v":322,"vw":24.36},{"c":24.36,"h":24.36,"l":24.36,"n":2,"o":24.36,"t":"2026-09-21T16:00:00Z","v":288,"vw":24.36},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-09-21T16:15:00Z","v":200,"vw":24.36},{"c":24.34,"h":24.365,"l":24.34,"n":8,"o":24.365,"t":"2026-09-21T16:30:00Z","v":625,"vw":24.355},{"c":24.34,"h":24.34,"l":24.34,"n":3,"o":24.34,"t":"2026-09-21T17:00:00Z","v":296,"vw":24.34},{"c":24.34,"h":24.34,"l":24.34,"n":5,"o":24.34,"t":"2026-09-21T17:15:00Z","v":256,"vw":24.34},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-09-21T17:30:00Z","v":240,"vw":24.34},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-09-21T17:45:00Z","v":247,"vw":24.34},{"c":24.35,"h":24.35,"l":24.35,"n":2,"o":24.35,"t":"2026-09-21T18:00:00Z","v":204,"vw":24.35},{"c":24.345,"h":24.345,"l":24.345,"n":2,"o":24.345,"t":"2026-09-21T18:15:00Z","v":288,"vw":24.345},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-09-21T18:30:00Z","v":288,"vw":24.34},{"c":24.5,"h":24.5,"l":24.34,"n":5,"o":24.34,"t":"2026-09-21T18:45:00Z","v":568,"vw":24.422727},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-09-21T19:00:00Z","v":400,"vw":24.34},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-09-21T19:15:00Z","v":200,"vw":24.35},{"c":24.5,"h":24.5,"l":24.35,"n":4,"o":24.35,"t":"2026-09-21T19:30:00Z","v":559,"vw":24.425},{"c":24.35,"h":24.35,"l":24.35,"n":11,"o":24.35,"t":"2026-09-21T19:45:00Z","v":577,"vw":24.35},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-09-21T20:00:00Z","v":156,"vw":24.35},{"c":24.79,"h":24.79,"l":24.79,"n":4,"o":24.79,"t":"2026-09-22T13:30:00Z","v":199,"vw":24.79},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-22T18:15:00Z","v":211,"vw":24.71},{"c":24.68,"h":24.78,"l":24.68,"n":10,"o":24.78,"t":"2026-09-23T13:30:00Z","v":1098,"vw":24.742049},{"c":24.67,"h":24.67,"l":24.67,"n":4,"o":24.67,"t":"2026-09-23T14:00:00Z","v":153,"vw":24.67},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-09-23T14:15:00Z","v":500,"vw":24.63},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-09-23T15:00:00Z","v":100,"vw":24.63},{"c":24.54,"h":24.57,"l":24.54,"n":8,"o":24.57,"t":"2026-09-23T17:45:00Z","v":601,"vw":24.547667},{"c":24.2416,"h":24.245,"l":24.2416,"n":4,"o":24.245,"t":"2026-09-24T14:15:00Z","v":1999,"vw":24.242449},{"c":24.24,"h":24.24,"l":24.24,"n":5,"o":24.24,"t":"2026-09-24T15:30:00Z","v":390,"vw":24.24},{"c":24.17,"h":24.17,"l":24.17,"n":4,"o":24.17,"t":"2026-09-24T16:30:00Z","v":254,"vw":24.17},{"c":24.15,"h":24.15,"l":24.15,"n":5,"o":24.15,"t":"2026-09-24T17:45:00Z","v":999,"vw":24.15},{"c":24.225,"h":24.225,"l":24.225,"n":1,"o":24.225,"t":"2026-09-24T18:45:00Z","v":100,"vw":24.225},{"c":24.1401,"h":24.225,"l":24.1401,"n":7,"o":24.225,"t":"2026-09-24T19:45:00Z","v":361,"vw":24.196605},{"c":24.61,"h":24.61,"l":24.61,"n":5,"o":24.61,"t":"2026-09-24T20:00:00Z","v":209,"vw":24.61},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-09-25T13:15:00Z","v":200,"vw":24.36},{"c":24.35,"h":24.35,"l":24.35,"n":6,"o":24.35,"t":"2026-09-25T13:30:00Z","v":251,"vw":24.35},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-09-25T13:45:00Z","v":100,"vw":24.35},{"c":24.44,"h":24.44,"l":24.36,"n":18,"o":24.37,"t":"2026-09-25T14:15:00Z","v":2516,"vw":24.387014},{"c":24.48,"h":24.48,"l":24.46,"n":3,"o":24.46,"t":"2026-09-25T14:30:00Z","v":670,"vw":24.46806},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-09-28T14:00:00Z","v":101,"vw":24.33},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-09-28T16:45:00Z","v":305,"vw":24.29},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-09-28T17:15:00Z","v":250,"vw":24.24},{"c":24.2401,"h":24.2401,"l":24.24,"n":6,"o":24.24,"t":"2026-09-28T18:15:00Z","v":304,"vw":24.24005},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-09-28T19:00:00Z","v":100,"vw":24.29},{"c":24.195,"h":24.195,"l":24.13,"n":4,"o":24.13,"t":"2026-09-29T14:00:00Z","v":473,"vw":24.171314},{"c":24.1101,"h":24.18,"l":24.11,"n":3,"o":24.18,"t":"2026-09-29T14:15:00Z","v":700,"vw":24.140029},{"c":24.091,"h":24.091,"l":24.091,"n":3,"o":24.091,"t":"2026-09-29T15:00:00Z","v":502,"vw":24.091},{"c":24.165,"h":24.165,"l":24.165,"n":1,"o":24.165,"t":"2026-09-29T15:15:00Z","v":104,"vw":24.165},{"c":24.165,"h":24.165,"l":24.09,"n":7,"o":24.09,"t":"2026-09-29T15:30:00Z","v":595,"vw":24.138077},{"c":24.24,"h":24.24,"l":24.24,"n":3,"o":24.24,"t":"2026-09-29T16:15:00Z","v":203,"vw":24.24},{"c":24.26,"h":24.26,"l":24.24,"n":12,"o":24.24,"t":"2026-09-29T19:00:00Z","v":1678,"vw":24.247344},{"c":24.16,"h":24.18,"l":24.16,"n":7,"o":24.16,"t":"2026-09-30T13:30:00Z","v":971,"vw":24.173103},{"c":24.16,"h":24.16,"l":24.16,"n":2,"o":24.16,"t":"2026-09-30T14:15:00Z","v":201,"vw":24.16},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-09-30T16:00:00Z","v":121,"vw":24.19},{"c":24.16,"h":24.16,"l":24.16,"n":5,"o":24.16,"t":"2026-09-30T17:15:00Z","v":394,"vw":24.16},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-09-30T18:30:00Z","v":967,"vw":24.16},{"c":24.16,"h":24.16,"l":24.16,"n":2,"o":24.16,"t":"2026-09-30T19:30:00Z","v":995,"vw":24.16},{"c":23.82,"h":23.82,"l":23.82,"n":5,"o":23.82,"t":"2026-10-01T13:30:00Z","v":226,"vw":23.82},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-01T13:45:00Z","v":110,"vw":23.77},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-01T14:30:00Z","v":180,"vw":23.8},{"c":23.9151,"h":23.9151,"l":23.9151,"n":1,"o":23.9151,"t":"2026-10-01T17:00:00Z","v":168,"vw":23.9151},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-02T12:45:00Z","v":299,"vw":24},{"c":23.675,"h":23.675,"l":23.675,"n":5,"o":23.675,"t":"2026-10-02T14:00:00Z","v":155,"vw":23.675},{"c":23.67,"h":23.6701,"l":23.67,"n":5,"o":23.67,"t":"2026-10-02T14:15:00Z","v":493,"vw":23.670049},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-02T15:15:00Z","v":200,"vw":23.59},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-02T16:15:00Z","v":200,"vw":23.59},{"c":23.58,"h":23.59,"l":23.58,"n":8,"o":23.58,"t":"2026-10-02T17:15:00Z","v":1379,"vw":23.583843},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-02T17:45:00Z","v":250,"vw":23.57},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-02T18:30:00Z","v":230,"vw":23.56},{"c":23.7,"h":23.73,"l":23.55,"n":18,"o":23.55,"t":"2026-10-05T13:30:00Z","v":6132,"vw":23.684889},{"c":23.6024,"h":23.77,"l":23.6024,"n":9,"o":23.77,"t":"2026-10-05T14:00:00Z","v":807,"vw":23.630136},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-05T14:30:00Z","v":100,"vw":23.61},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-05T14:45:00Z","v":185,"vw":23.6},{"c":23.61,"h":23.6101,"l":23.61,"n":15,"o":23.61,"t":"2026-10-05T15:45:00Z","v":2781,"vw":23.610007},{"c":23.69,"h":23.69,"l":23.69,"n":3,"o":23.69,"t":"2026-10-05T17:00:00Z","v":403,"vw":23.69},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-05T17:30:00Z","v":200,"vw":23.69},{"c":23.6101,"h":23.77,"l":23.6101,"n":2,"o":23.77,"t":"2026-10-05T18:45:00Z","v":2000,"vw":23.67406},{"c":23.69,"h":23.69,"l":23.61,"n":7,"o":23.69,"t":"2026-10-05T19:00:00Z","v":3403,"vw":23.654688},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-05T19:45:00Z","v":100,"vw":23.62},{"c":23.84,"h":23.84,"l":23.84,"n":6,"o":23.84,"t":"2026-10-06T13:30:00Z","v":156,"vw":23.84},{"c":23.835,"h":23.856,"l":23.835,"n":3,"o":23.856,"t":"2026-10-06T14:00:00Z","v":601,"vw":23.8385},{"c":23.785,"h":23.785,"l":23.78,"n":8,"o":23.78,"t":"2026-10-06T14:15:00Z","v":1918,"vw":23.784729},{"c":23.7019,"h":23.7019,"l":23.7019,"n":1,"o":23.7019,"t":"2026-10-06T14:30:00Z","v":200,"vw":23.7019},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-06T15:00:00Z","v":100,"vw":23.71},{"c":23.71,"h":23.71,"l":23.71,"n":4,"o":23.71,"t":"2026-10-06T16:00:00Z","v":500,"vw":23.71},{"c":23.5001,"h":23.7749,"l":23.5001,"n":51,"o":23.71,"t":"2026-10-06T16:15:00Z","v":4249,"vw":23.682862},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-06T17:30:00Z","v":100,"vw":23.67},{"c":23.735,"h":23.735,"l":23.735,"n":1,"o":23.735,"t":"2026-10-07T13:30:00Z","v":500,"vw":23.735},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-07T14:00:00Z","v":199,"vw":23.73},{"c":23.73,"h":23.73,"l":23.73,"n":2,"o":23.73,"t":"2026-10-07T14:45:00Z","v":500,"vw":23.73},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-07T18:30:00Z","v":141,"vw":23.74},{"c":23.575,"h":23.575,"l":23.575,"n":3,"o":23.575,"t":"2026-10-08T14:45:00Z","v":1641,"vw":23.575},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-08T16:00:00Z","v":100,"vw":23.61},{"c":23.57,"h":23.57,"l":23.57,"n":4,"o":23.57,"t":"2026-10-08T18:00:00Z","v":505,"vw":23.57},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-10-09T08:00:00Z","v":200,"vw":23.68},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-09T13:15:00Z","v":200,"vw":23.67},{"c":23.5,"h":23.52,"l":23.5,"n":4,"o":23.5158,"t":"2026-10-09T18:45:00Z","v":643,"vw":23.514682},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-09T20:00:00Z","v":208,"vw":23.45},{"c":23.49,"h":23.49,"l":23.38,"n":11,"o":23.47,"t":"2026-10-12T13:30:00Z","v":2531,"vw":23.483401},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-12T14:00:00Z","v":100,"vw":23.38},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-12T18:00:00Z","v":100,"vw":23.53},{"c":23.3675,"h":23.3675,"l":23.36,"n":10,"o":23.36,"t":"2026-10-12T19:00:00Z","v":730,"vw":23.362241},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-13T08:00:00Z","v":295,"vw":23.41},{"c":23.26,"h":23.2702,"l":23.26,"n":7,"o":23.27,"t":"2026-10-13T13:30:00Z","v":718,"vw":23.268622},{"c":23.23,"h":23.275,"l":23.23,"n":3,"o":23.275,"t":"2026-10-13T13:45:00Z","v":300,"vw":23.245},{"c":23.23,"h":23.23,"l":23.23,"n":8,"o":23.23,"t":"2026-10-13T14:00:00Z","v":622,"vw":23.23},{"c":23.22,"h":23.24,"l":23.22,"n":6,"o":23.23,"t":"2026-10-13T14:15:00Z","v":800,"vw":23.2325},{"c":23.265,"h":23.265,"l":23.265,"n":1,"o":23.265,"t":"2026-10-13T14:30:00Z","v":100,"vw":23.265},{"c":23.265,"h":23.265,"l":23.265,"n":1,"o":23.265,"t":"2026-10-13T15:15:00Z","v":100,"vw":23.265},{"c":23.21,"h":23.22,"l":23.21,"n":26,"o":23.22,"t":"2026-10-13T16:45:00Z","v":5112,"vw":23.217825},{"c":23.265,"h":23.265,"l":23.21,"n":11,"o":23.21,"t":"2026-10-13T17:45:00Z","v":1406,"vw":23.213997},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-14T13:45:00Z","v":100,"vw":23.15},{"c":23.1501,"h":23.225,"l":23.1501,"n":3,"o":23.225,"t":"2026-10-14T14:00:00Z","v":603,"vw":23.212558},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-14T14:15:00Z","v":175,"vw":23.15},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-14T14:30:00Z","v":243,"vw":23.15},{"c":23.14,"h":23.14,"l":23.14,"n":3,"o":23.14,"t":"2026-10-14T14:45:00Z","v":303,"vw":23.14},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-14T15:15:00Z","v":162,"vw":23.14},{"c":23.14,"h":23.14,"l":23.14,"n":3,"o":23.14,"t":"2026-10-14T15:45:00Z","v":200,"vw":23.14},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-14T16:15:00Z","v":162,"vw":23.14},{"c":23.14,"h":23.14,"l":23.14,"n":4,"o":23.14,"t":"2026-10-14T16:45:00Z","v":207,"vw":23.14},{"c":23.14,"h":23.14,"l":23.14,"n":4,"o":23.14,"t":"2026-10-14T17:30:00Z","v":202,"vw":23.14},{"c":23.14,"h":23.14,"l":23.14,"n":3,"o":23.14,"t":"2026-10-14T18:00:00Z","v":200,"vw":23.14},{"c":23.0001,"h":23.1499,"l":23.0001,"n":9,"o":23.12,"t":"2026-10-14T18:15:00Z","v":1201,"vw":23.043371},{"c":23.1,"h":23.12,"l":23.1,"n":4,"o":23.12,"t":"2026-10-14T18:30:00Z","v":263,"vw":23.110244},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-14T19:00:00Z","v":165,"vw":23.11},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-14T19:30:00Z","v":163,"vw":23.11},{"c":23.09,"h":23.11,"l":23.09,"n":7,"o":23.11,"t":"2026-10-14T19:45:00Z","v":672,"vw":23.095299},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-15T13:30:00Z","v":150,"vw":23.16},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-15T14:00:00Z","v":100,"vw":23.25},{"c":23.1722,"h":23.24,"l":23.1722,"n":6,"o":23.24,"t":"2026-10-15T14:15:00Z","v":502,"vw":23.22305},{"c":23.2329,"h":23.2329,"l":23.16,"n":7,"o":23.16,"t":"2026-10-15T14:30:00Z","v":950,"vw":23.176613},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-15T15:00:00Z","v":170,"vw":23.15},{"c":23.14,"h":23.2399,"l":23.14,"n":3,"o":23.2399,"t":"2026-10-15T15:15:00Z","v":14108,"vw":23.140709},{"c":23.13,"h":23.15,"l":23.13,"n":2,"o":23.15,"t":"2026-10-15T15:45:00Z","v":15200,"vw":23.130263},{"c":23.145,"h":23.145,"l":23.145,"n":2,"o":23.145,"t":"2026-10-15T16:00:00Z","v":170,"vw":23.145},{"c":23.25,"h":23.25,"l":23.22,"n":6,"o":23.22,"t":"2026-10-15T18:15:00Z","v":874,"vw":23.245896},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-15T18:30:00Z","v":112,"vw":23.15},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-15T19:00:00Z","v":200,"vw":23.22},{"c":23.13,"h":23.15,"l":23.13,"n":4,"o":23.15,"t":"2026-10-16T13:15:00Z","v":800,"vw":23.1425},{"c":23.06,"h":23.11,"l":23.0599,"n":24,"o":23.06,"t":"2026-10-16T13:30:00Z","v":16316,"vw":23.06251},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-16T15:45:00Z","v":100,"vw":23.1},{"c":23.11,"h":23.11,"l":23.11,"n":6,"o":23.11,"t":"2026-10-16T17:45:00Z","v":2055,"vw":23.11},{"c":23.11,"h":23.11,"l":23.08,"n":6,"o":23.11,"t":"2026-10-16T18:45:00Z","v":615,"vw":23.105},{"c":23.1,"h":23.1,"l":23.086,"n":4,"o":23.086,"t":"2026-10-16T19:30:00Z","v":864,"vw":23.09456},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-16T20:00:00Z","v":192,"vw":23},{"c":22.95,"h":23,"l":22.95,"n":5,"o":23,"t":"2026-10-19T13:30:00Z","v":547,"vw":22.959921},{"c":23,"h":23,"l":22.993,"n":2,"o":22.993,"t":"2026-10-19T13:45:00Z","v":265,"vw":22.997358},{"c":23.01,"h":23.01,"l":23.01,"n":4,"o":23.01,"t":"2026-10-19T14:00:00Z","v":1353,"vw":23.01},{"c":23.0832,"h":23.0832,"l":23.0832,"n":1,"o":23.0832,"t":"2026-10-19T14:45:00Z","v":125,"vw":23.0832},{"c":22.9552,"h":22.98,"l":22.9552,"n":3,"o":22.98,"t":"2026-10-19T15:15:00Z","v":462,"vw":22.971304},{"c":22.96,"h":22.96,"l":22.96,"n":3,"o":22.96,"t":"2026-10-19T16:30:00Z","v":234,"vw":22.96},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-19T17:15:00Z","v":610,"vw":22.99},{"c":23,"h":23,"l":22.9984,"n":4,"o":22.9984,"t":"2026-10-19T17:45:00Z","v":330,"vw":22.999467},{"c":22.95,"h":22.995,"l":22.95,"n":6,"o":22.995,"t":"2026-10-19T18:00:00Z","v":632,"vw":22.973713},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-19T19:30:00Z","v":114,"vw":23.02},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-20T13:30:00Z","v":100,"vw":23.26},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-20T13:45:00Z","v":100,"vw":23.25},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-20T14:00:00Z","v":100,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-20T14:30:00Z","v":127,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-20T14:45:00Z","v":100,"vw":23.27},{"c":23.2,"h":23.27,"l":23.2,"n":3,"o":23.27,"t":"2026-10-20T15:00:00Z","v":316,"vw":23.222222},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T15:15:00Z","v":100,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T15:30:00Z","v":100,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T15:45:00Z","v":100,"vw":23.28},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-20T16:00:00Z","v":100,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-20T16:15:00Z","v":125,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T16:30:00Z","v":100,"vw":23.28},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-20T16:45:00Z","v":100,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T17:00:00Z","v":100,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-10-20T17:15:00Z","v":133,"vw":23.28},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-20T17:30:00Z","v":100,"vw":23.29},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T17:45:00Z","v":100,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T18:00:00Z","v":100,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-20T18:15:00Z","v":130,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T18:30:00Z","v":100,"vw":23.3},{"c":23.2,"h":23.3,"l":23.2,"n":5,"o":23.3,"t":"2026-10-20T18:45:00Z","v":1135,"vw":23.208826},{"c":23.2966,"h":23.31,"l":23.2966,"n":2,"o":23.31,"t":"2026-10-20T19:00:00Z","v":200,"vw":23.3033},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-20T19:15:00Z","v":100,"vw":23.31},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-20T19:30:00Z","v":100,"vw":23.31},{"c":23.33,"h":23.33,"l":23.31,"n":2,"o":23.31,"t":"2026-10-20T19:45:00Z","v":200,"vw":23.32},{"c":23.98,"h":23.98,"l":23.98,"n":3,"o":23.98,"t":"2026-10-21T13:30:00Z","v":116,"vw":23.98},{"c":23.895,"h":23.895,"l":23.895,"n":1,"o":23.895,"t":"2026-10-21T13:45:00Z","v":215,"vw":23.895},{"c":23.82,"h":23.92,"l":23.82,"n":10,"o":23.92,"t":"2026-10-21T14:15:00Z","v":447,"vw":23.87},{"c":23.82,"h":23.83,"l":23.82,"n":7,"o":23.82,"t":"2026-10-21T15:15:00Z","v":1000,"vw":23.821895},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-22T13:00:00Z","v":1280,"vw":24},{"c":24.225,"h":24.26,"l":24.11,"n":7,"o":24.11,"t":"2026-10-22T13:30:00Z","v":999,"vw":24.154814},{"c":24.26,"h":24.26,"l":24.25,"n":2,"o":24.25,"t":"2026-10-22T13:45:00Z","v":280,"vw":24.256429},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-22T14:45:00Z","v":121,"vw":24.18},{"c":24.1101,"h":24.1101,"l":24.1101,"n":1,"o":24.1101,"t":"2026-10-22T15:00:00Z","v":250,"vw":24.1101},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-22T15:45:00Z","v":222,"vw":24.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1,"strike":31.799164596826657,"iv":1.1462046220398034,"gamma":0.04070850099224695,"theta":-0.04339819242844498,"vega":0.02165846436503437,"rho":0.00395210719113839,"breakevenPct":35.65706260578483},{"delta":0.3,"premium":1,"strike":28.48042661185659,"iv":0.8737092816469987,"gamma":0.05856708436544989,"theta":-0.03641336190088463,"vega":0.023688943959500313,"rho":0.004886333356394623,"breakevenPct":21.930790850593876},{"delta":0.35,"premium":1,"strike":26.697320034094343,"iv":0.6937346249621532,"gamma":0.07882184186854656,"theta":-0.031031284434378244,"vega":0.025217335992862425,"rho":0.005816594312886358,"breakevenPct":14.555877384789234},{"delta":0.4,"premium":0.9447787349526366,"strike":25.558229879621095,"iv":0.5363501083123774,"gamma":0.10879947234079215,"theta":-0.02530367883558102,"vega":0.02627824061344742,"rho":0.0067747137290385985,"breakevenPct":9.616215628148435},{"delta":0.45,"premium":0.8946189704330069,"strike":24.843048236535946,"iv":0.41863114296654474,"gamma":0.13944650576967932,"theta":-0.02053975043668162,"vega":0.026763298413357305,"rho":0.00772744800262801,"breakevenPct":6.450770150421669},{"delta":0.5,"premium":0.9399246653990182,"strike":24.480602676807855,"iv":0.37568819810770315,"gamma":0.1573443632005586,"theta":-0.018715718144946995,"vega":0.026786273791850248,"rho":0.008624938930712108,"breakevenPct":5.139082398076233},{"delta":0.55,"premium":0.9852303603650296,"strike":24.11815711707976,"iv":0.33274525324886145,"gamma":0.17524222063143793,"theta":-0.01689168585321237,"vega":0.026809249170343195,"rho":0.009522429858796208,"breakevenPct":3.827394645730794},{"delta":0.6,"premium":1.0984333958265466,"strike":23.82103018940628,"iv":0.31369071139359195,"gamma":0.17710791710726811,"theta":-0.015617494328882221,"vega":0.025847306358096147,"rho":0.010397280725093364,"breakevenPct":3.0666870098139833},{"delta":0.65,"premium":1.2444769288710011,"strike":23.555496492961815,"iv":0.3061904813180447,"gamma":0.17121919876727196,"theta":-0.014609249073745667,"vega":0.024408979592864533,"rho":0.011261181075671268,"breakevenPct":2.572476721948948},{"delta":0.7,"premium":1.3905204619154556,"strike":23.289962796517354,"iv":0.29869025124249754,"gamma":0.16533048042727583,"theta":-0.013601003818609117,"vega":0.02297065282763292,"rho":0.01212508142624917,"breakevenPct":2.0782664340839148},{"delta":0.75,"premium":1.5365639949599101,"strike":23.02442910007289,"iv":0.2911900211669503,"gamma":0.15944176208727967,"theta":-0.012592758563472565,"vega":0.021532326062401307,"rho":0.012988981776827073,"breakevenPct":1.5840561462188796},{"delta":0.8,"premium":1.9708156779661017,"strike":22.51906779661017,"iv":0.3005755296610169,"gamma":0.1327613347457627,"theta":-0.01105720338983051,"vega":0.018129661016949152,"rho":0.013646006763268624,"breakevenPct":1.2899473677569322},{"delta":0.85,"premium":2.4342690677966097,"strike":21.989406779661017,"iv":0.31167192796610166,"gamma":0.10397425847457631,"theta":-0.009468220338983053,"vega":0.01452796610169492,"rho":0.0142820708097316,"breakevenPct":1.0161131915693071},{"delta":0.9,"premium":2.8977224576271183,"strike":21.459745762711865,"iv":0.3227683262711864,"gamma":0.07518718220338982,"theta":-0.007879237288135593,"vega":0.010926271186440677,"rho":0.014918134856194578,"breakevenPct":0.7422790153816814}],"put":[{"delta":0.1,"premium":0.7542200067239054,"strike":15.546177762835766,"iv":1.5924671667454036,"gamma":0.015979871933753668,"theta":-0.03459249012347109,"vega":0.01168820599020184,"rho":-0.0025537890393943982,"breakevenPct":38.8205899738942},{"delta":0.15,"premium":1,"strike":16.95231655570113,"iv":1.5482978535358718,"gamma":0.022494259158319926,"theta":-0.04140731890557339,"vega":0.015855400556846033,"rho":-0.003723968655499401,"breakevenPct":34.02135596119972},{"delta":0.2,"premium":1,"strike":19.52536664780594,"iv":1.1250866700202402,"gamma":0.03674053913553729,"theta":-0.036153980490779565,"vega":0.019064664217855944,"rho":-0.004711459427597337,"breakevenPct":23.37924291584937},{"delta":0.25,"premium":1,"strike":21.180982340921325,"iv":0.8689109912645583,"gamma":0.054000602373959816,"theta":-0.031461768617539215,"vega":0.021634485131883516,"rho":-0.005704093103951092,"breakevenPct":16.531630652157645},{"delta":0.3,"premium":1,"strike":22.281496397821442,"iv":0.6987387164168837,"gamma":0.07393759244511913,"theta":-0.02733603424725588,"vega":0.023632466985239048,"rho":-0.006701240240206376,"breakevenPct":11.979913980389446},{"delta":0.35,"premium":1,"strike":23.080911378530004,"iv":0.572091653530683,"gamma":0.09577256062782502,"theta":-0.023625421021149454,"vega":0.02518404838366024,"rho":-0.007701531382202733,"breakevenPct":8.673540497435674},{"delta":0.4,"premium":1,"strike":23.593977675859456,"iv":0.48547839311800767,"gamma":0.1197707203829951,"theta":-0.020419724049875552,"vega":0.026131088507097958,"rho":-0.008705305897257458,"breakevenPct":6.551502705519671},{"delta":0.45,"premium":1.05517008566409,"strike":24.081733460243097,"iv":0.4204391985196118,"gamma":0.1376780563703209,"theta":-0.01802319868426777,"vega":0.026873959208614594,"rho":-0.009740106978806064,"breakevenPct":4.762331977090721},{"delta":0.5,"premium":1.3196026429746317,"strike":24.473485396999454,"iv":0.43723134932182517,"gamma":0.13248263983008163,"theta":-0.01869589549132077,"vega":0.026842406645212463,"rho":-0.010892593141192577,"breakevenPct":4.23574011901389},{"delta":0.55,"premium":1.5840352002851734,"strike":24.865237333755815,"iv":0.4540235001240386,"gamma":0.12728722328984232,"theta":-0.019368592298373767,"vega":0.026810854081810335,"rho":-0.012045079303579093,"breakevenPct":3.7091482609370594},{"delta":0.6,"premium":1.7259560229445505,"strike":25.15678776290631,"iv":0.43585850860420655,"gamma":0.12821242829827917,"theta":-0.017875334608030594,"vega":0.02579655831739962,"rho":-0.013117688975140991,"breakevenPct":3.09028149573266},{"delta":0.65,"premium":1.8036328871892924,"strike":25.395793499043975,"iv":0.3993623326959847,"gamma":0.13234722753346082,"theta":-0.015246271510516251,"vega":0.024266921606118548,"rho":-0.014148412194197303,"breakevenPct":2.4230266694735576},{"delta":0.7,"premium":1.8813097514340342,"strike":25.634799235181646,"iv":0.3628661567877629,"gamma":0.13648202676864246,"theta":-0.012617208413001915,"vega":0.02273728489483748,"rho":-0.015179135413253615,"breakevenPct":1.7557718432144565},{"delta":0.75,"premium":1.9589866156787763,"strike":25.873804971319313,"iv":0.32636998087954106,"gamma":0.1406168260038241,"theta":-0.009988145315487572,"vega":0.02120764818355641,"rho":-0.016209858632309927,"breakevenPct":1.0885170169553544},{"delta":0.8,"premium":2.183868010999084,"strike":26.216315307057744,"iv":0.3067538955087076,"gamma":0.13202749770852426,"theta":-0.007669844179651693,"vega":0.018842529789184232,"rho":-0.017339481959366645,"breakevenPct":0.602004731331538},{"delta":0.85,"premium":2.5734188817598533,"strike":26.67461044912924,"iv":0.30602062328139323,"gamma":0.10920439963336388,"theta":-0.005699175068744271,"vega":0.015542804766269477,"rho":-0.01857973930554246,"breakevenPct":0.31767901658787273},{"delta":0.9,"premium":4.14464285714286,"strike":28.29464285714286,"iv":0.3949166666666669,"gamma":0.07137946428571423,"theta":-0.005033630952380954,"vega":0.01190535714285714,"rho":-0.020741057001868478,"breakevenPct":0.1158077591198703}]},"raw":{"call":[{"delta":0.25,"premium":1,"strike":31.799164596826657,"iv":1.1462046220398034,"gamma":0.04070850099224695,"theta":-0.04339819242844498,"vega":0.02165846436503437,"rho":0.00395210719113839,"breakevenPct":35.65706260578483},{"delta":0.3,"premium":1,"strike":28.48042661185659,"iv":0.8737092816469987,"gamma":0.05856708436544989,"theta":-0.03641336190088463,"vega":0.023688943959500313,"rho":0.004886333356394623,"breakevenPct":21.930790850593876},{"delta":0.35,"premium":1,"strike":26.697320034094343,"iv":0.6937346249621532,"gamma":0.07882184186854656,"theta":-0.031031284434378244,"vega":0.025217335992862425,"rho":0.005816594312886358,"breakevenPct":14.555877384789234},{"delta":0.4,"premium":0.9447787349526366,"strike":25.558229879621095,"iv":0.5363501083123774,"gamma":0.10879947234079215,"theta":-0.02530367883558102,"vega":0.02627824061344742,"rho":0.0067747137290385985,"breakevenPct":9.616215628148435},{"delta":0.45,"premium":0.8946189704330069,"strike":24.843048236535946,"iv":0.41863114296654474,"gamma":0.13944650576967932,"theta":-0.02053975043668162,"vega":0.026763298413357305,"rho":0.00772744800262801,"breakevenPct":6.450770150421669},{"delta":0.5,"premium":0.9399246653990182,"strike":24.480602676807855,"iv":0.37568819810770315,"gamma":0.1573443632005586,"theta":-0.018715718144946995,"vega":0.026786273791850248,"rho":0.008624938930712108,"breakevenPct":5.139082398076233},{"delta":0.55,"premium":0.9852303603650296,"strike":24.11815711707976,"iv":0.33274525324886145,"gamma":0.17524222063143793,"theta":-0.01689168585321237,"vega":0.026809249170343195,"rho":0.009522429858796208,"breakevenPct":3.827394645730794},{"delta":0.6,"premium":1.0984333958265466,"strike":23.82103018940628,"iv":0.31369071139359195,"gamma":0.17710791710726811,"theta":-0.015617494328882221,"vega":0.025847306358096147,"rho":0.010397280725093364,"breakevenPct":3.0666870098139833},{"delta":0.65,"premium":1.2444769288710011,"strike":23.555496492961815,"iv":0.3061904813180447,"gamma":0.17121919876727196,"theta":-0.014609249073745667,"vega":0.024408979592864533,"rho":0.011261181075671268,"breakevenPct":2.572476721948948},{"delta":0.7,"premium":1.3905204619154556,"strike":23.289962796517354,"iv":0.29869025124249754,"gamma":0.16533048042727583,"theta":-0.013601003818609117,"vega":0.02297065282763292,"rho":0.01212508142624917,"breakevenPct":2.0782664340839148},{"delta":0.75,"premium":1.5365639949599101,"strike":23.02442910007289,"iv":0.2911900211669503,"gamma":0.15944176208727967,"theta":-0.012592758563472565,"vega":0.021532326062401307,"rho":0.012988981776827073,"breakevenPct":1.5840561462188796},{"delta":0.8,"premium":1.9708156779661017,"strike":22.51906779661017,"iv":0.3005755296610169,"gamma":0.1327613347457627,"theta":-0.01105720338983051,"vega":0.018129661016949152,"rho":0.013646006763268624,"breakevenPct":1.2899473677569322},{"delta":0.85,"premium":2.4342690677966097,"strike":21.989406779661017,"iv":0.31167192796610166,"gamma":0.10397425847457631,"theta":-0.009468220338983053,"vega":0.01452796610169492,"rho":0.0142820708097316,"breakevenPct":1.0161131915693071},{"delta":0.9,"premium":2.8977224576271183,"strike":21.459745762711865,"iv":0.3227683262711864,"gamma":0.07518718220338982,"theta":-0.007879237288135593,"vega":0.010926271186440677,"rho":0.014918134856194578,"breakevenPct":0.7422790153816814}],"put":[{"delta":0.1,"premium":0.7542200067239054,"strike":15.546177762835766,"iv":1.5924671667454036,"gamma":0.015979871933753668,"theta":-0.03459249012347109,"vega":0.01168820599020184,"rho":-0.0025537890393943982,"breakevenPct":38.8205899738942},{"delta":0.15,"premium":1,"strike":16.95231655570113,"iv":1.5482978535358718,"gamma":0.022494259158319926,"theta":-0.04140731890557339,"vega":0.015855400556846033,"rho":-0.003723968655499401,"breakevenPct":34.02135596119972},{"delta":0.2,"premium":1,"strike":19.52536664780594,"iv":1.1250866700202402,"gamma":0.03674053913553729,"theta":-0.036153980490779565,"vega":0.019064664217855944,"rho":-0.004711459427597337,"breakevenPct":23.37924291584937},{"delta":0.25,"premium":1,"strike":21.180982340921325,"iv":0.8689109912645583,"gamma":0.054000602373959816,"theta":-0.031461768617539215,"vega":0.021634485131883516,"rho":-0.005704093103951092,"breakevenPct":16.531630652157645},{"delta":0.3,"premium":1,"strike":22.281496397821442,"iv":0.6987387164168837,"gamma":0.07393759244511913,"theta":-0.02733603424725588,"vega":0.023632466985239048,"rho":-0.006701240240206376,"breakevenPct":11.979913980389446},{"delta":0.35,"premium":1,"strike":23.080911378530004,"iv":0.572091653530683,"gamma":0.09577256062782502,"theta":-0.023625421021149454,"vega":0.02518404838366024,"rho":-0.007701531382202733,"breakevenPct":8.673540497435674},{"delta":0.4,"premium":1,"strike":23.593977675859456,"iv":0.48547839311800767,"gamma":0.1197707203829951,"theta":-0.020419724049875552,"vega":0.026131088507097958,"rho":-0.008705305897257458,"breakevenPct":6.551502705519671},{"delta":0.45,"premium":1.05517008566409,"strike":24.081733460243097,"iv":0.4204391985196118,"gamma":0.1376780563703209,"theta":-0.01802319868426777,"vega":0.026873959208614594,"rho":-0.009740106978806064,"breakevenPct":4.762331977090721},{"delta":0.5,"premium":1.3196026429746317,"strike":24.473485396999454,"iv":0.43723134932182517,"gamma":0.13248263983008163,"theta":-0.01869589549132077,"vega":0.026842406645212463,"rho":-0.010892593141192577,"breakevenPct":4.23574011901389},{"delta":0.55,"premium":1.5840352002851734,"strike":24.865237333755815,"iv":0.4540235001240386,"gamma":0.12728722328984232,"theta":-0.019368592298373767,"vega":0.026810854081810335,"rho":-0.012045079303579093,"breakevenPct":3.7091482609370594},{"delta":0.6,"premium":1.7259560229445505,"strike":25.15678776290631,"iv":0.43585850860420655,"gamma":0.12821242829827917,"theta":-0.017875334608030594,"vega":0.02579655831739962,"rho":-0.013117688975140991,"breakevenPct":3.09028149573266},{"delta":0.65,"premium":1.8036328871892924,"strike":25.395793499043975,"iv":0.3993623326959847,"gamma":0.13234722753346082,"theta":-0.015246271510516251,"vega":0.024266921606118548,"rho":-0.014148412194197303,"breakevenPct":2.4230266694735576},{"delta":0.7,"premium":1.8813097514340342,"strike":25.634799235181646,"iv":0.3628661567877629,"gamma":0.13648202676864246,"theta":-0.012617208413001915,"vega":0.02273728489483748,"rho":-0.015179135413253615,"breakevenPct":1.7557718432144565},{"delta":0.75,"premium":1.9589866156787763,"strike":25.873804971319313,"iv":0.32636998087954106,"gamma":0.1406168260038241,"theta":-0.009988145315487572,"vega":0.02120764818355641,"rho":-0.016209858632309927,"breakevenPct":1.0885170169553544},{"delta":0.8,"premium":2.183868010999084,"strike":26.216315307057744,"iv":0.3067538955087076,"gamma":0.13202749770852426,"theta":-0.007669844179651693,"vega":0.018842529789184232,"rho":-0.017339481959366645,"breakevenPct":0.602004731331538},{"delta":0.85,"premium":2.5734188817598533,"strike":26.67461044912924,"iv":0.30602062328139323,"gamma":0.10920439963336388,"theta":-0.005699175068744271,"vega":0.015542804766269477,"rho":-0.01857973930554246,"breakevenPct":0.31767901658787273},{"delta":0.9,"premium":4.14464285714286,"strike":28.29464285714286,"iv":0.3949166666666669,"gamma":0.07137946428571423,"theta":-0.005033630952380954,"vega":0.01190535714285714,"rho":-0.020741057001868478,"breakevenPct":0.1158077591198703}]}},"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"}}