{"symbol":"XMAG","url":"https://intraalpha.com/companies/XMAG","capturedAt":"2026-10-22T23:56:42.608Z","state":"partial","quote":{"symbol":"XMAG","last_price":25.6741,"prev_close":25.8003,"regular_close":25.6741,"change":-0.1262,"change_pct":-0.4891,"regular_change":-0.1262,"regular_change_pct":-0.4891,"extended_change":0,"extended_change_pct":0,"bid":25.02,"ask":38.44,"bid_size":100,"ask_size":200,"volume":59865,"vwap":25.640479,"open":25.6847,"high":25.72,"low":25.56,"close":25.6741,"trade_count":259,"last_trade_at":"2026-10-22T20:00:00.318746769Z","last_quote_at":"2026-10-22T20:04:48.23678056Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.712Z","bars":[{"c":25.58,"h":25.5838,"l":25.44,"n":11,"o":25.44,"t":"2026-10-15T13:30:00Z","v":11398,"vw":25.457322},{"c":25.4925,"h":25.4925,"l":25.4925,"n":5,"o":25.4925,"t":"2026-10-15T13:40:00Z","v":608,"vw":25.4925},{"c":25.4701,"h":25.4701,"l":25.4701,"n":3,"o":25.4701,"t":"2026-10-15T13:45:00Z","v":2885,"vw":25.4701},{"c":25.4501,"h":25.5,"l":25.4501,"n":7,"o":25.495,"t":"2026-10-15T13:50:00Z","v":1117,"vw":25.481909},{"c":25.53,"h":25.53,"l":25.525,"n":6,"o":25.525,"t":"2026-10-15T14:10:00Z","v":396,"vw":25.527442},{"c":25.51,"h":25.51,"l":25.51,"n":2,"o":25.51,"t":"2026-10-15T14:20:00Z","v":393,"vw":25.51},{"c":25.54,"h":25.54,"l":25.54,"n":9,"o":25.54,"t":"2026-10-15T14:25:00Z","v":3524,"vw":25.54},{"c":25.55,"h":25.55,"l":25.545,"n":4,"o":25.545,"t":"2026-10-15T14:35:00Z","v":300,"vw":25.5475},{"c":25.58,"h":25.58,"l":25.58,"n":11,"o":25.58,"t":"2026-10-15T14:40:00Z","v":1019,"vw":25.58},{"c":25.61,"h":25.61,"l":25.61,"n":3,"o":25.61,"t":"2026-10-15T14:55:00Z","v":192,"vw":25.61},{"c":25.655,"h":25.655,"l":25.655,"n":5,"o":25.655,"t":"2026-10-15T15:10:00Z","v":140,"vw":25.655},{"c":25.65,"h":25.65,"l":25.65,"n":4,"o":25.65,"t":"2026-10-15T15:15:00Z","v":140,"vw":25.65},{"c":25.65,"h":25.68,"l":25.65,"n":5,"o":25.68,"t":"2026-10-15T15:20:00Z","v":282,"vw":25.665},{"c":25.6598,"h":25.6598,"l":25.65,"n":2,"o":25.65,"t":"2026-10-15T15:25:00Z","v":11474,"vw":25.650832},{"c":25.645,"h":25.645,"l":25.645,"n":8,"o":25.645,"t":"2026-10-15T15:30:00Z","v":8407,"vw":25.645},{"c":25.6317,"h":25.64,"l":25.6317,"n":3,"o":25.64,"t":"2026-10-15T15:40:00Z","v":216,"vw":25.63556},{"c":25.65,"h":25.65,"l":25.63,"n":6,"o":25.63,"t":"2026-10-15T15:50:00Z","v":525,"vw":25.646},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-15T16:05:00Z","v":150,"vw":25.62},{"c":25.61,"h":25.61,"l":25.61,"n":3,"o":25.61,"t":"2026-10-15T16:15:00Z","v":1367,"vw":25.61},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-15T16:25:00Z","v":200,"vw":25.6},{"c":25.615,"h":25.615,"l":25.615,"n":1,"o":25.615,"t":"2026-10-15T16:30:00Z","v":195,"vw":25.615},{"c":25.635,"h":25.635,"l":25.635,"n":1,"o":25.635,"t":"2026-10-15T16:40:00Z","v":100,"vw":25.635},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-15T16:45:00Z","v":125,"vw":25.65},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-15T16:55:00Z","v":100,"vw":25.6},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-15T17:05:00Z","v":100,"vw":25.62},{"c":25.63,"h":25.65,"l":25.63,"n":5,"o":25.6495,"t":"2026-10-15T17:30:00Z","v":2300,"vw":25.647513},{"c":25.64,"h":25.645,"l":25.64,"n":10,"o":25.645,"t":"2026-10-15T17:40:00Z","v":500,"vw":25.6425},{"c":25.63,"h":25.63,"l":25.63,"n":30,"o":25.63,"t":"2026-10-15T17:45:00Z","v":317,"vw":25.63},{"c":25.679,"h":25.679,"l":25.665,"n":4,"o":25.665,"t":"2026-10-15T17:55:00Z","v":4500,"vw":25.677442},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-15T18:20:00Z","v":100,"vw":25.63},{"c":25.6401,"h":25.6401,"l":25.64,"n":3,"o":25.64,"t":"2026-10-15T18:35:00Z","v":210,"vw":25.64005},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-15T18:45:00Z","v":100,"vw":25.63},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-15T18:50:00Z","v":1172,"vw":25.64},{"c":25.69,"h":25.69,"l":25.69,"n":3,"o":25.69,"t":"2026-10-15T19:05:00Z","v":200,"vw":25.69},{"c":25.705,"h":25.705,"l":25.6701,"n":8,"o":25.6701,"t":"2026-10-15T19:10:00Z","v":2137,"vw":25.688904},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-15T19:20:00Z","v":100,"vw":25.73},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-15T19:25:00Z","v":100,"vw":25.74},{"c":25.762,"h":25.78,"l":25.735,"n":62,"o":25.735,"t":"2026-10-15T19:55:00Z","v":19152,"vw":25.755363},{"c":25.76,"h":25.76,"l":25.76,"n":5,"o":25.76,"t":"2026-10-15T20:00:00Z","v":368,"vw":25.76},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-16T12:40:00Z","v":100,"vw":25.88},{"c":25.75,"h":25.75,"l":25.75,"n":7,"o":25.75,"t":"2026-10-16T13:30:00Z","v":260,"vw":25.75},{"c":25.74,"h":25.77,"l":25.74,"n":5,"o":25.77,"t":"2026-10-16T13:35:00Z","v":4473,"vw":25.740673},{"c":25.715,"h":25.715,"l":25.715,"n":2,"o":25.715,"t":"2026-10-16T14:20:00Z","v":3302,"vw":25.715},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-16T14:25:00Z","v":200,"vw":25.72},{"c":25.735,"h":25.735,"l":25.735,"n":1,"o":25.735,"t":"2026-10-16T14:30:00Z","v":1000,"vw":25.735},{"c":25.7344,"h":25.745,"l":25.7344,"n":5,"o":25.745,"t":"2026-10-16T14:35:00Z","v":766,"vw":25.742723},{"c":25.72,"h":25.725,"l":25.72,"n":2,"o":25.725,"t":"2026-10-16T15:00:00Z","v":200,"vw":25.7225},{"c":25.655,"h":25.66,"l":25.63,"n":4,"o":25.66,"t":"2026-10-16T15:35:00Z","v":2350,"vw":25.633937},{"c":25.6699,"h":25.6793,"l":25.645,"n":5,"o":25.6793,"t":"2026-10-16T15:40:00Z","v":1565,"vw":25.670232},{"c":25.6216,"h":25.6216,"l":25.6216,"n":3,"o":25.6216,"t":"2026-10-16T15:50:00Z","v":121,"vw":25.6216},{"c":25.6199,"h":25.6199,"l":25.6199,"n":1,"o":25.6199,"t":"2026-10-16T16:10:00Z","v":425,"vw":25.6199},{"c":25.6035,"h":25.6035,"l":25.6035,"n":1,"o":25.6035,"t":"2026-10-16T16:40:00Z","v":470,"vw":25.6035},{"c":25.575,"h":25.575,"l":25.575,"n":3,"o":25.575,"t":"2026-10-16T16:45:00Z","v":102,"vw":25.575},{"c":25.46,"h":25.515,"l":25.46,"n":11,"o":25.515,"t":"2026-10-16T17:15:00Z","v":4288,"vw":25.482776},{"c":25.4989,"h":25.4989,"l":25.485,"n":3,"o":25.485,"t":"2026-10-16T17:20:00Z","v":789,"vw":25.491941},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-16T17:25:00Z","v":314,"vw":25.51},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-16T17:30:00Z","v":100,"vw":25.55},{"c":25.54,"h":25.58,"l":25.54,"n":3,"o":25.58,"t":"2026-10-16T17:35:00Z","v":4258,"vw":25.544706},{"c":25.57,"h":25.57,"l":25.56,"n":5,"o":25.56,"t":"2026-10-16T17:40:00Z","v":494,"vw":25.567859},{"c":25.54,"h":25.54,"l":25.54,"n":3,"o":25.54,"t":"2026-10-16T17:50:00Z","v":1958,"vw":25.54},{"c":25.475,"h":25.51,"l":25.475,"n":11,"o":25.51,"t":"2026-10-16T18:20:00Z","v":5499,"vw":25.485002},{"c":25.509,"h":25.509,"l":25.509,"n":1,"o":25.509,"t":"2026-10-16T18:25:00Z","v":100,"vw":25.509},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-16T18:50:00Z","v":250,"vw":25.45},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-16T19:00:00Z","v":2003,"vw":25.49},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-16T19:05:00Z","v":100,"vw":25.43},{"c":25.465,"h":25.495,"l":25.465,"n":9,"o":25.48,"t":"2026-10-16T19:15:00Z","v":9591,"vw":25.481973},{"c":25.4701,"h":25.4701,"l":25.4701,"n":3,"o":25.4701,"t":"2026-10-16T19:25:00Z","v":194,"vw":25.4701},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-16T19:30:00Z","v":100,"vw":25.51},{"c":25.4701,"h":25.4701,"l":25.4701,"n":1,"o":25.4701,"t":"2026-10-16T19:35:00Z","v":625,"vw":25.4701},{"c":25.47,"h":25.47,"l":25.47,"n":6,"o":25.47,"t":"2026-10-16T19:55:00Z","v":336,"vw":25.47},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-16T20:45:00Z","v":2000,"vw":25.12},{"c":25.625,"h":25.625,"l":25.34,"n":53,"o":25.55,"t":"2026-10-19T13:30:00Z","v":8969,"vw":25.464699},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-19T13:35:00Z","v":201,"vw":25.63},{"c":25.59,"h":25.6,"l":25.59,"n":5,"o":25.6,"t":"2026-10-19T13:45:00Z","v":547,"vw":25.594},{"c":25.57,"h":25.59,"l":25.57,"n":4,"o":25.59,"t":"2026-10-19T13:50:00Z","v":687,"vw":25.57292},{"c":25.5963,"h":25.5963,"l":25.5963,"n":2,"o":25.5963,"t":"2026-10-19T13:55:00Z","v":470,"vw":25.5963},{"c":25.5899,"h":25.5899,"l":25.5899,"n":1,"o":25.5899,"t":"2026-10-19T14:00:00Z","v":313,"vw":25.5899},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-19T14:10:00Z","v":100,"vw":25.56},{"c":25.5501,"h":25.5501,"l":25.5501,"n":1,"o":25.5501,"t":"2026-10-19T14:25:00Z","v":1966,"vw":25.5501},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-19T14:30:00Z","v":150,"vw":25.55},{"c":25.555,"h":25.555,"l":25.555,"n":1,"o":25.555,"t":"2026-10-19T14:45:00Z","v":200,"vw":25.555},{"c":25.5572,"h":25.5572,"l":25.5572,"n":3,"o":25.5572,"t":"2026-10-19T15:05:00Z","v":2426,"vw":25.5572},{"c":25.5572,"h":25.5572,"l":25.5572,"n":2,"o":25.5572,"t":"2026-10-19T15:10:00Z","v":157,"vw":25.5572},{"c":25.59,"h":25.59,"l":25.57,"n":12,"o":25.57,"t":"2026-10-19T15:15:00Z","v":1009,"vw":25.586667},{"c":25.61,"h":25.61,"l":25.5901,"n":2,"o":25.5901,"t":"2026-10-19T15:20:00Z","v":250,"vw":25.59806},{"c":25.61,"h":25.62,"l":25.61,"n":18,"o":25.61,"t":"2026-10-19T15:25:00Z","v":1600,"vw":25.610833},{"c":25.63,"h":25.63,"l":25.63,"n":3,"o":25.63,"t":"2026-10-19T15:35:00Z","v":3588,"vw":25.63},{"c":25.635,"h":25.635,"l":25.635,"n":2,"o":25.635,"t":"2026-10-19T15:40:00Z","v":586,"vw":25.635},{"c":25.61,"h":25.61,"l":25.5906,"n":2,"o":25.5906,"t":"2026-10-19T15:55:00Z","v":816,"vw":25.606434},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-19T16:15:00Z","v":100,"vw":25.56},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-19T16:20:00Z","v":1000,"vw":25.57},{"c":25.5306,"h":25.531,"l":25.53,"n":6,"o":25.531,"t":"2026-10-19T16:30:00Z","v":8100,"vw":25.530461},{"c":25.57,"h":25.57,"l":25.54,"n":3,"o":25.54,"t":"2026-10-19T16:40:00Z","v":475,"vw":25.55},{"c":25.53,"h":25.58,"l":25.51,"n":26,"o":25.58,"t":"2026-10-19T16:50:00Z","v":8279,"vw":25.548763},{"c":25.524,"h":25.53,"l":25.51,"n":7,"o":25.51,"t":"2026-10-19T16:55:00Z","v":5025,"vw":25.516623},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-19T17:05:00Z","v":100,"vw":25.51},{"c":25.51,"h":25.51,"l":25.51,"n":2,"o":25.51,"t":"2026-10-19T17:10:00Z","v":269,"vw":25.51},{"c":25.53,"h":25.53,"l":25.52,"n":13,"o":25.52,"t":"2026-10-19T17:15:00Z","v":679,"vw":25.525},{"c":25.51,"h":25.52,"l":25.51,"n":11,"o":25.52,"t":"2026-10-19T17:20:00Z","v":764,"vw":25.513317},{"c":25.53,"h":25.53,"l":25.53,"n":3,"o":25.53,"t":"2026-10-19T17:30:00Z","v":797,"vw":25.53},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-19T17:40:00Z","v":100,"vw":25.52},{"c":25.51,"h":25.51,"l":25.51,"n":11,"o":25.51,"t":"2026-10-19T17:45:00Z","v":652,"vw":25.51},{"c":25.52,"h":25.54,"l":25.51,"n":23,"o":25.53,"t":"2026-10-19T17:55:00Z","v":2783,"vw":25.527677},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-19T18:20:00Z","v":266,"vw":25.53},{"c":25.5,"h":25.51,"l":25.5,"n":32,"o":25.51,"t":"2026-10-19T18:25:00Z","v":4300,"vw":25.502978},{"c":25.49,"h":25.491,"l":25.49,"n":5,"o":25.491,"t":"2026-10-19T18:30:00Z","v":786,"vw":25.490857},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-19T18:35:00Z","v":100,"vw":25.48},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-19T18:40:00Z","v":100,"vw":25.52},{"c":25.515,"h":25.52,"l":25.515,"n":6,"o":25.52,"t":"2026-10-19T18:45:00Z","v":621,"vw":25.519167},{"c":25.51,"h":25.5126,"l":25.51,"n":2,"o":25.5126,"t":"2026-10-19T18:55:00Z","v":1062,"vw":25.512355},{"c":25.52,"h":25.52,"l":25.51,"n":12,"o":25.52,"t":"2026-10-19T19:00:00Z","v":1387,"vw":25.519252},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-10-19T19:05:00Z","v":4049,"vw":25.51},{"c":25.52,"h":25.52,"l":25.52,"n":3,"o":25.52,"t":"2026-10-19T19:10:00Z","v":102,"vw":25.52},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-19T19:20:00Z","v":100,"vw":25.52},{"c":25.52,"h":25.535,"l":25.51,"n":3,"o":25.535,"t":"2026-10-19T19:30:00Z","v":300,"vw":25.521667},{"c":25.52,"h":25.52,"l":25.52,"n":3,"o":25.52,"t":"2026-10-19T19:40:00Z","v":166,"vw":25.52},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-19T19:45:00Z","v":100,"vw":25.51},{"c":25.48,"h":25.54,"l":25.47,"n":35,"o":25.54,"t":"2026-10-19T19:50:00Z","v":11094,"vw":25.517126},{"c":25.45,"h":25.48,"l":25.45,"n":6,"o":25.48,"t":"2026-10-19T19:55:00Z","v":593,"vw":25.462},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-19T20:10:00Z","v":218,"vw":25.5},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-19T20:35:00Z","v":115,"vw":26},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-19T21:40:00Z","v":100,"vw":25.97},{"c":25.56,"h":25.56,"l":25.49,"n":14,"o":25.49,"t":"2026-10-20T13:30:00Z","v":8082,"vw":25.554263},{"c":25.5801,"h":25.5801,"l":25.5801,"n":1,"o":25.5801,"t":"2026-10-20T13:50:00Z","v":317,"vw":25.5801},{"c":25.6541,"h":25.6541,"l":25.6541,"n":4,"o":25.6541,"t":"2026-10-20T14:00:00Z","v":160,"vw":25.6541},{"c":25.64,"h":25.6699,"l":25.64,"n":2,"o":25.6699,"t":"2026-10-20T14:05:00Z","v":295,"vw":25.659764},{"c":25.62,"h":25.625,"l":25.61,"n":22,"o":25.622,"t":"2026-10-20T14:10:00Z","v":6177,"vw":25.617276},{"c":25.66,"h":25.66,"l":25.64,"n":4,"o":25.64,"t":"2026-10-20T14:15:00Z","v":401,"vw":25.650127},{"c":25.695,"h":25.7,"l":25.695,"n":4,"o":25.7,"t":"2026-10-20T14:20:00Z","v":319,"vw":25.698386},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-10-20T14:35:00Z","v":195,"vw":25.71},{"c":25.74,"h":25.74,"l":25.74,"n":2,"o":25.74,"t":"2026-10-20T14:40:00Z","v":196,"vw":25.74},{"c":25.7,"h":25.705,"l":25.7,"n":6,"o":25.705,"t":"2026-10-20T15:20:00Z","v":4200,"vw":25.70381},{"c":25.6899,"h":25.6899,"l":25.68,"n":3,"o":25.68,"t":"2026-10-20T15:30:00Z","v":500,"vw":25.68396},{"c":25.685,"h":25.685,"l":25.685,"n":3,"o":25.685,"t":"2026-10-20T15:45:00Z","v":1947,"vw":25.685},{"c":25.675,"h":25.675,"l":25.66,"n":5,"o":25.67,"t":"2026-10-20T15:50:00Z","v":890,"vw":25.669382},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-20T15:55:00Z","v":100,"vw":25.7},{"c":25.66,"h":25.68,"l":25.66,"n":11,"o":25.68,"t":"2026-10-20T16:00:00Z","v":912,"vw":25.670283},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-20T16:15:00Z","v":400,"vw":25.68},{"c":25.67,"h":25.67,"l":25.67,"n":7,"o":25.67,"t":"2026-10-20T16:20:00Z","v":780,"vw":25.67},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-20T16:25:00Z","v":100,"vw":25.66},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-20T16:40:00Z","v":100,"vw":25.68},{"c":25.66,"h":25.66,"l":25.66,"n":15,"o":25.66,"t":"2026-10-20T16:50:00Z","v":283,"vw":25.66},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-20T16:55:00Z","v":100,"vw":25.64},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-20T17:00:00Z","v":135,"vw":25.63},{"c":25.66,"h":25.66,"l":25.64,"n":6,"o":25.64,"t":"2026-10-20T17:20:00Z","v":1000,"vw":25.65503},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-20T17:25:00Z","v":100,"vw":25.66},{"c":25.69,"h":25.69,"l":25.68,"n":2,"o":25.68,"t":"2026-10-20T17:40:00Z","v":4325,"vw":25.689091},{"c":25.69,"h":25.7,"l":25.69,"n":41,"o":25.7,"t":"2026-10-20T17:50:00Z","v":1587,"vw":25.693832},{"c":25.695,"h":25.695,"l":25.695,"n":2,"o":25.695,"t":"2026-10-20T18:00:00Z","v":174,"vw":25.695},{"c":25.68,"h":25.68,"l":25.68,"n":4,"o":25.68,"t":"2026-10-20T18:35:00Z","v":325,"vw":25.68},{"c":25.6845,"h":25.6845,"l":25.6845,"n":1,"o":25.6845,"t":"2026-10-20T18:40:00Z","v":389,"vw":25.6845},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-20T18:45:00Z","v":117,"vw":25.65},{"c":25.66,"h":25.66,"l":25.66,"n":2,"o":25.66,"t":"2026-10-20T18:55:00Z","v":200,"vw":25.66},{"c":25.6899,"h":25.6899,"l":25.66,"n":8,"o":25.66,"t":"2026-10-20T19:00:00Z","v":982,"vw":25.6744},{"c":25.67,"h":25.6899,"l":25.66,"n":6,"o":25.6899,"t":"2026-10-20T19:05:00Z","v":1459,"vw":25.679768},{"c":25.66,"h":25.679,"l":25.66,"n":9,"o":25.66,"t":"2026-10-20T19:10:00Z","v":1147,"vw":25.666075},{"c":25.66,"h":25.66,"l":25.66,"n":4,"o":25.66,"t":"2026-10-20T19:15:00Z","v":332,"vw":25.66},{"c":25.65,"h":25.67,"l":25.65,"n":5,"o":25.67,"t":"2026-10-20T19:20:00Z","v":323,"vw":25.66},{"c":25.66,"h":25.66,"l":25.66,"n":18,"o":25.66,"t":"2026-10-20T19:30:00Z","v":1495,"vw":25.66},{"c":25.665,"h":25.665,"l":25.665,"n":1,"o":25.665,"t":"2026-10-20T19:35:00Z","v":100,"vw":25.665},{"c":25.6614,"h":25.6614,"l":25.66,"n":2,"o":25.66,"t":"2026-10-20T19:40:00Z","v":500,"vw":25.66112},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-20T19:50:00Z","v":100,"vw":25.67},{"c":25.64,"h":25.67,"l":25.64,"n":48,"o":25.65,"t":"2026-10-20T19:55:00Z","v":11082,"vw":25.650944},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-20T20:00:00Z","v":186,"vw":25.68},{"c":25.815,"h":25.815,"l":25.74,"n":11,"o":25.81,"t":"2026-10-21T13:30:00Z","v":1412,"vw":25.778553},{"c":25.71,"h":25.755,"l":25.71,"n":14,"o":25.755,"t":"2026-10-21T13:40:00Z","v":636,"vw":25.718349},{"c":25.745,"h":25.745,"l":25.745,"n":4,"o":25.745,"t":"2026-10-21T13:45:00Z","v":1205,"vw":25.745},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-21T13:50:00Z","v":100,"vw":25.76},{"c":25.72,"h":25.74,"l":25.72,"n":25,"o":25.74,"t":"2026-10-21T13:55:00Z","v":3312,"vw":25.722591},{"c":25.735,"h":25.735,"l":25.735,"n":1,"o":25.735,"t":"2026-10-21T14:00:00Z","v":100,"vw":25.735},{"c":25.665,"h":25.72,"l":25.665,"n":7,"o":25.72,"t":"2026-10-21T14:05:00Z","v":651,"vw":25.674167},{"c":25.705,"h":25.715,"l":25.6901,"n":5,"o":25.71,"t":"2026-10-21T14:25:00Z","v":2524,"vw":25.69964},{"c":25.75,"h":25.75,"l":25.7101,"n":3,"o":25.7101,"t":"2026-10-21T14:30:00Z","v":760,"vw":25.7158},{"c":25.78,"h":25.78,"l":25.77,"n":10,"o":25.77,"t":"2026-10-21T14:45:00Z","v":544,"vw":25.776667},{"c":25.7817,"h":25.7817,"l":25.77,"n":2,"o":25.77,"t":"2026-10-21T14:50:00Z","v":1068,"vw":25.780604},{"c":25.7556,"h":25.7556,"l":25.7556,"n":2,"o":25.7556,"t":"2026-10-21T15:00:00Z","v":777,"vw":25.7556},{"c":25.768,"h":25.768,"l":25.768,"n":2,"o":25.768,"t":"2026-10-21T15:15:00Z","v":583,"vw":25.768},{"c":25.7786,"h":25.7786,"l":25.7755,"n":3,"o":25.7755,"t":"2026-10-21T15:20:00Z","v":814,"vw":25.777715},{"c":25.765,"h":25.765,"l":25.765,"n":1,"o":25.765,"t":"2026-10-21T15:25:00Z","v":100,"vw":25.765},{"c":25.76,"h":25.7704,"l":25.71,"n":89,"o":25.77,"t":"2026-10-21T15:50:00Z","v":11223,"vw":25.755966},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-21T15:55:00Z","v":110,"vw":25.79},{"c":25.79,"h":25.8,"l":25.79,"n":6,"o":25.79,"t":"2026-10-21T16:00:00Z","v":345,"vw":25.793333},{"c":25.7735,"h":25.7735,"l":25.7735,"n":1,"o":25.7735,"t":"2026-10-21T16:05:00Z","v":100,"vw":25.7735},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-21T16:10:00Z","v":100,"vw":25.78},{"c":25.8,"h":25.8,"l":25.8,"n":4,"o":25.8,"t":"2026-10-21T16:15:00Z","v":216,"vw":25.8},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-21T16:25:00Z","v":1240,"vw":25.78},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-21T16:35:00Z","v":101,"vw":25.78},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-21T16:45:00Z","v":243,"vw":25.79},{"c":25.8,"h":25.8,"l":25.781,"n":4,"o":25.781,"t":"2026-10-21T17:05:00Z","v":800,"vw":25.7905},{"c":25.83,"h":25.83,"l":25.83,"n":8,"o":25.83,"t":"2026-10-21T17:15:00Z","v":553,"vw":25.83},{"c":25.85,"h":25.85,"l":25.85,"n":24,"o":25.85,"t":"2026-10-21T17:50:00Z","v":432,"vw":25.85},{"c":25.825,"h":25.825,"l":25.825,"n":2,"o":25.825,"t":"2026-10-21T18:05:00Z","v":400,"vw":25.825},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-10-21T18:35:00Z","v":117,"vw":25.81},{"c":25.8,"h":25.81,"l":25.8,"n":9,"o":25.81,"t":"2026-10-21T18:50:00Z","v":4349,"vw":25.800468},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-21T18:55:00Z","v":200,"vw":25.79},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-21T19:00:00Z","v":200,"vw":25.78},{"c":25.7201,"h":25.7201,"l":25.7201,"n":1,"o":25.7201,"t":"2026-10-21T19:05:00Z","v":1000,"vw":25.7201},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-21T19:15:00Z","v":100,"vw":25.77},{"c":25.8174,"h":25.8174,"l":25.8,"n":4,"o":25.8,"t":"2026-10-21T19:30:00Z","v":2038,"vw":25.816545},{"c":25.8,"h":25.81,"l":25.8,"n":2,"o":25.81,"t":"2026-10-21T19:35:00Z","v":300,"vw":25.803333},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-21T19:45:00Z","v":2000,"vw":25.78},{"c":25.8,"h":25.8,"l":25.79,"n":11,"o":25.8,"t":"2026-10-21T19:55:00Z","v":560,"vw":25.795},{"c":25.67,"h":25.6847,"l":25.67,"n":3,"o":25.6847,"t":"2026-10-22T13:35:00Z","v":373,"vw":25.680748},{"c":25.675,"h":25.675,"l":25.675,"n":1,"o":25.675,"t":"2026-10-22T13:40:00Z","v":250,"vw":25.675},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-22T13:55:00Z","v":100,"vw":25.69},{"c":25.7118,"h":25.72,"l":25.7118,"n":5,"o":25.72,"t":"2026-10-22T14:00:00Z","v":634,"vw":25.717267},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-10-22T14:05:00Z","v":100,"vw":25.71},{"c":25.66,"h":25.66,"l":25.66,"n":2,"o":25.66,"t":"2026-10-22T14:10:00Z","v":195,"vw":25.66},{"c":25.6701,"h":25.6701,"l":25.6701,"n":2,"o":25.6701,"t":"2026-10-22T14:20:00Z","v":101,"vw":25.6701},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-22T14:30:00Z","v":2390,"vw":25.63},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-22T14:35:00Z","v":113,"vw":25.57},{"c":25.5601,"h":25.584,"l":25.56,"n":11,"o":25.568,"t":"2026-10-22T14:40:00Z","v":4162,"vw":25.574069},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-22T14:45:00Z","v":100,"vw":25.58},{"c":25.595,"h":25.595,"l":25.595,"n":3,"o":25.595,"t":"2026-10-22T14:55:00Z","v":203,"vw":25.595},{"c":25.602,"h":25.602,"l":25.58,"n":5,"o":25.58,"t":"2026-10-22T15:05:00Z","v":1250,"vw":25.594168},{"c":25.655,"h":25.655,"l":25.655,"n":2,"o":25.655,"t":"2026-10-22T15:55:00Z","v":101,"vw":25.655},{"c":25.65,"h":25.69,"l":25.65,"n":13,"o":25.69,"t":"2026-10-22T16:05:00Z","v":5684,"vw":25.688565},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-22T16:10:00Z","v":100,"vw":25.69},{"c":25.685,"h":25.685,"l":25.685,"n":1,"o":25.685,"t":"2026-10-22T16:15:00Z","v":100,"vw":25.685},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T16:25:00Z","v":100,"vw":25.7},{"c":25.68,"h":25.68,"l":25.68,"n":5,"o":25.68,"t":"2026-10-22T16:30:00Z","v":529,"vw":25.68},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-22T16:35:00Z","v":22972,"vw":25.65},{"c":25.6,"h":25.62,"l":25.6,"n":6,"o":25.62,"t":"2026-10-22T16:45:00Z","v":461,"vw":25.607018},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-22T16:50:00Z","v":200,"vw":25.63},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-22T17:00:00Z","v":181,"vw":25.61},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-22T17:25:00Z","v":391,"vw":25.64},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-22T18:00:00Z","v":999,"vw":25.61},{"c":25.62,"h":25.62,"l":25.59,"n":6,"o":25.62,"t":"2026-10-22T18:35:00Z","v":8867,"vw":25.619472},{"c":25.62,"h":25.65,"l":25.62,"n":8,"o":25.62,"t":"2026-10-22T18:40:00Z","v":1845,"vw":25.644986},{"c":25.63,"h":25.64,"l":25.63,"n":4,"o":25.64,"t":"2026-10-22T18:45:00Z","v":1074,"vw":25.630933},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-22T18:50:00Z","v":147,"vw":25.63},{"c":25.655,"h":25.655,"l":25.655,"n":2,"o":25.655,"t":"2026-10-22T19:10:00Z","v":300,"vw":25.655},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-22T19:15:00Z","v":155,"vw":25.63},{"c":25.6769,"h":25.6769,"l":25.6769,"n":1,"o":25.6769,"t":"2026-10-22T19:30:00Z","v":390,"vw":25.6769},{"c":25.6238,"h":25.6238,"l":25.6238,"n":3,"o":25.6238,"t":"2026-10-22T19:35:00Z","v":171,"vw":25.6238},{"c":25.62,"h":25.63,"l":25.62,"n":3,"o":25.62,"t":"2026-10-22T19:45:00Z","v":2438,"vw":25.620821},{"c":25.69,"h":25.6969,"l":25.69,"n":4,"o":25.6969,"t":"2026-10-22T19:50:00Z","v":503,"vw":25.695},{"c":25.67,"h":25.67,"l":25.66,"n":6,"o":25.66,"t":"2026-10-22T19:55:00Z","v":293,"vw":25.665}],"history":[{"c":20,"h":20.01,"l":19.89,"n":721,"o":19.97,"t":"2024-10-22T04:00:00Z","v":64844,"vw":19.957679},{"c":19.8758,"h":20.48,"l":19.78,"n":530,"o":20.48,"t":"2024-10-23T04:00:00Z","v":74207,"vw":20.003502},{"c":19.83,"h":20.14,"l":19.8,"n":291,"o":20.14,"t":"2024-10-24T04:00:00Z","v":36263,"vw":19.86209},{"c":19.77,"h":20.01,"l":19.7311,"n":1227,"o":20.01,"t":"2024-10-25T04:00:00Z","v":165791,"vw":19.83887},{"c":19.84,"h":19.98,"l":19.8101,"n":490,"o":19.98,"t":"2024-10-28T04:00:00Z","v":81785,"vw":19.849411},{"c":19.81,"h":19.9,"l":19.74,"n":258,"o":19.9,"t":"2024-10-29T04:00:00Z","v":39472,"vw":19.802866},{"c":19.73,"h":19.798,"l":19.6601,"n":190,"o":19.71,"t":"2024-10-30T04:00:00Z","v":25267,"vw":19.738188},{"c":19.54,"h":19.85,"l":19.54,"n":282,"o":19.85,"t":"2024-10-31T04:00:00Z","v":15825,"vw":19.583183},{"c":19.5494,"h":19.7086,"l":19.5494,"n":131,"o":19.551,"t":"2024-11-01T04:00:00Z","v":13468,"vw":19.631142},{"c":19.53,"h":19.618,"l":19.4501,"n":176,"o":19.58,"t":"2024-11-04T05:00:00Z","v":15943,"vw":19.539839},{"c":19.74,"h":19.74,"l":19.552,"n":161,"o":19.56,"t":"2024-11-05T05:00:00Z","v":12305,"vw":19.62353},{"c":20.25,"h":20.25,"l":20.0301,"n":252,"o":20.17,"t":"2024-11-06T05:00:00Z","v":32135,"vw":20.141059},{"c":20.26,"h":20.29,"l":20.2,"n":186,"o":20.29,"t":"2024-11-07T05:00:00Z","v":21964,"vw":20.232676},{"c":20.3933,"h":20.44,"l":20.3086,"n":152,"o":20.32,"t":"2024-11-08T05:00:00Z","v":15283,"vw":20.352454},{"c":20.51,"h":20.56,"l":20.46,"n":142,"o":20.48,"t":"2024-11-11T05:00:00Z","v":23325,"vw":20.500053},{"c":20.3641,"h":20.46,"l":20.3301,"n":138,"o":20.46,"t":"2024-11-12T05:00:00Z","v":11293,"vw":20.375902},{"c":20.4,"h":20.47,"l":20.37,"n":189,"o":20.43,"t":"2024-11-13T05:00:00Z","v":30758,"vw":20.433269},{"c":20.2086,"h":20.87,"l":20.19,"n":199,"o":20.87,"t":"2024-11-14T05:00:00Z","v":30566,"vw":20.407082},{"c":20.07,"h":20.14,"l":20.01,"n":131,"o":20.14,"t":"2024-11-15T05:00:00Z","v":21176,"vw":20.045589},{"c":20.1228,"h":20.27,"l":20.0201,"n":94,"o":20.27,"t":"2024-11-18T05:00:00Z","v":6001,"vw":20.089397},{"c":20.0889,"h":20.12,"l":19.95,"n":134,"o":19.95,"t":"2024-11-19T05:00:00Z","v":12204,"vw":20.051446},{"c":20.1275,"h":20.15,"l":20.0199,"n":78,"o":20.0917,"t":"2024-11-20T05:00:00Z","v":10227,"vw":20.075049},{"c":20.41,"h":20.4351,"l":20.15,"n":141,"o":20.2,"t":"2024-11-21T05:00:00Z","v":35086,"vw":20.326778},{"c":20.56,"h":20.56,"l":20.4363,"n":78,"o":20.45,"t":"2024-11-22T05:00:00Z","v":5796,"vw":20.509132},{"c":20.69,"h":20.75,"l":20.6407,"n":111,"o":20.71,"t":"2024-11-25T05:00:00Z","v":10854,"vw":20.699146},{"c":20.72,"h":20.72,"l":20.62,"n":94,"o":20.71,"t":"2024-11-26T05:00:00Z","v":9483,"vw":20.678926},{"c":20.665,"h":20.77,"l":20.65,"n":143,"o":20.73,"t":"2024-11-27T05:00:00Z","v":22395,"vw":20.686687},{"c":20.75,"h":20.81,"l":20.715,"n":67,"o":20.75,"t":"2024-11-29T05:00:00Z","v":7062,"vw":20.755185},{"c":20.6897,"h":20.9,"l":20.64,"n":129,"o":20.9,"t":"2024-12-02T05:00:00Z","v":21097,"vw":20.752619},{"c":20.63,"h":20.77,"l":20.6101,"n":188,"o":20.77,"t":"2024-12-03T05:00:00Z","v":23348,"vw":20.656323},{"c":20.7,"h":20.7,"l":20.62,"n":284,"o":20.6431,"t":"2024-12-04T05:00:00Z","v":62400,"vw":20.656414},{"c":20.61,"h":20.78,"l":20.6,"n":188,"o":20.78,"t":"2024-12-05T05:00:00Z","v":21314,"vw":20.621472},{"c":20.63,"h":20.69,"l":20.62,"n":134,"o":20.64,"t":"2024-12-06T05:00:00Z","v":18147,"vw":20.661353},{"c":20.45,"h":20.82,"l":20.4428,"n":136,"o":20.82,"t":"2024-12-09T05:00:00Z","v":13845,"vw":20.630673},{"c":20.33,"h":20.4,"l":20.28,"n":100,"o":20.4,"t":"2024-12-10T05:00:00Z","v":9852,"vw":20.333609},{"c":20.355,"h":20.48,"l":20.35,"n":74,"o":20.48,"t":"2024-12-11T05:00:00Z","v":12270,"vw":20.374514},{"c":20.245,"h":20.36,"l":20.2304,"n":83,"o":20.36,"t":"2024-12-12T05:00:00Z","v":7631,"vw":20.284576},{"c":20.3,"h":20.37,"l":20.26,"n":107,"o":20.37,"t":"2024-12-13T05:00:00Z","v":24029,"vw":20.305459},{"c":20.3,"h":20.41,"l":20.3,"n":160,"o":20.3,"t":"2024-12-16T05:00:00Z","v":14984,"vw":20.343576},{"c":20.1437,"h":20.2,"l":20.1,"n":89,"o":20.18,"t":"2024-12-17T05:00:00Z","v":4584,"vw":20.161466},{"c":19.5901,"h":20.17,"l":19.5898,"n":112,"o":20.11,"t":"2024-12-18T05:00:00Z","v":8111,"vw":19.997169},{"c":19.4925,"h":19.75,"l":19.4925,"n":147,"o":19.7401,"t":"2024-12-19T05:00:00Z","v":15650,"vw":19.583097},{"c":19.7192,"h":19.86,"l":19.452,"n":102,"o":19.53,"t":"2024-12-20T05:00:00Z","v":9181,"vw":19.662249},{"c":19.82,"h":19.82,"l":19.59,"n":82,"o":19.72,"t":"2024-12-23T05:00:00Z","v":11381,"vw":19.690203},{"c":19.9721,"h":19.9721,"l":19.86,"n":35,"o":19.86,"t":"2024-12-24T05:00:00Z","v":5929,"vw":19.880901},{"c":20.03,"h":20.03,"l":19.91,"n":65,"o":19.9186,"t":"2024-12-26T05:00:00Z","v":7045,"vw":19.968421},{"c":19.8553,"h":19.973,"l":19.7838,"n":133,"o":19.91,"t":"2024-12-27T05:00:00Z","v":21555,"vw":19.837064},{"c":19.68,"h":19.74,"l":19.5179,"n":112,"o":19.66,"t":"2024-12-30T05:00:00Z","v":16268,"vw":19.667635},{"c":19.62,"h":19.69,"l":19.53,"n":119,"o":19.6352,"t":"2024-12-31T05:00:00Z","v":21632,"vw":19.594284},{"c":19.5678,"h":19.8,"l":19.5,"n":113,"o":19.74,"t":"2025-01-02T05:00:00Z","v":19875,"vw":19.689687},{"c":19.75,"h":19.79,"l":19.6199,"n":97,"o":19.66,"t":"2025-01-03T05:00:00Z","v":15361,"vw":19.72364},{"c":19.78,"h":19.94,"l":19.7148,"n":124,"o":19.85,"t":"2025-01-06T05:00:00Z","v":216802,"vw":19.890998},{"c":19.68,"h":19.8274,"l":19.6022,"n":96,"o":19.8274,"t":"2025-01-07T05:00:00Z","v":7798,"vw":19.730576},{"c":19.7045,"h":19.8,"l":19.5636,"n":101,"o":19.8,"t":"2025-01-08T05:00:00Z","v":13671,"vw":19.681062},{"c":19.46,"h":19.7,"l":19.4048,"n":177,"o":19.7,"t":"2025-01-10T05:00:00Z","v":35239,"vw":19.450477},{"c":19.56,"h":19.56,"l":19.38,"n":67,"o":19.38,"t":"2025-01-13T05:00:00Z","v":116809,"vw":19.488199},{"c":19.6346,"h":19.6388,"l":19.5,"n":66,"o":19.59,"t":"2025-01-14T05:00:00Z","v":9048,"vw":19.554257},{"c":19.86,"h":19.949,"l":19.84,"n":77,"o":19.9,"t":"2025-01-15T05:00:00Z","v":12172,"vw":19.889333},{"c":20.07,"h":20.08,"l":19.9,"n":167,"o":19.91,"t":"2025-01-16T05:00:00Z","v":48326,"vw":20.010075},{"c":20.19,"h":20.24,"l":20.13,"n":128,"o":20.14,"t":"2025-01-17T05:00:00Z","v":14968,"vw":20.184542},{"c":20.45,"h":20.45,"l":20.3251,"n":234,"o":20.35,"t":"2025-01-21T05:00:00Z","v":56725,"vw":20.394305},{"c":20.44,"h":20.5,"l":20.4,"n":142,"o":20.5,"t":"2025-01-22T05:00:00Z","v":31912,"vw":20.434711},{"c":20.5433,"h":20.5644,"l":20.39,"n":92,"o":20.4,"t":"2025-01-23T05:00:00Z","v":17131,"vw":20.441557},{"c":20.5432,"h":20.63,"l":20.49,"n":143,"o":20.56,"t":"2025-01-24T05:00:00Z","v":32483,"vw":20.564361},{"c":20.49,"h":20.49,"l":20.3271,"n":182,"o":20.36,"t":"2025-01-27T05:00:00Z","v":41159,"vw":20.391651},{"c":20.43,"h":20.5,"l":20.3501,"n":133,"o":20.5,"t":"2025-01-28T05:00:00Z","v":29406,"vw":20.407428},{"c":20.41,"h":20.4825,"l":20.3358,"n":127,"o":20.4453,"t":"2025-01-29T05:00:00Z","v":37407,"vw":20.446052},{"c":20.65,"h":20.68,"l":20.5,"n":246,"o":20.52,"t":"2025-01-30T05:00:00Z","v":52107,"vw":20.606938},{"c":20.53,"h":20.72,"l":20.4987,"n":122,"o":20.67,"t":"2025-01-31T05:00:00Z","v":20571,"vw":20.639528},{"c":20.48,"h":20.551,"l":20.19,"n":252,"o":20.3,"t":"2025-02-03T05:00:00Z","v":76477,"vw":20.376639},{"c":20.55,"h":20.56,"l":20.4,"n":121,"o":20.48,"t":"2025-02-04T05:00:00Z","v":13723,"vw":20.500248},{"c":20.74,"h":20.74,"l":20.55,"n":103,"o":20.6,"t":"2025-02-05T05:00:00Z","v":17443,"vw":20.639984},{"c":20.76,"h":20.83,"l":20.67,"n":196,"o":20.83,"t":"2025-02-06T05:00:00Z","v":31855,"vw":20.770944},{"c":20.66,"h":20.82,"l":20.6382,"n":174,"o":20.82,"t":"2025-02-07T05:00:00Z","v":47754,"vw":20.722635},{"c":20.77,"h":20.78,"l":20.647,"n":161,"o":20.78,"t":"2025-02-10T05:00:00Z","v":29362,"vw":20.725282},{"c":20.7671,"h":20.79,"l":20.67,"n":135,"o":20.75,"t":"2025-02-11T05:00:00Z","v":17518,"vw":20.73399},{"c":20.72,"h":20.74,"l":20.5796,"n":285,"o":20.61,"t":"2025-02-12T05:00:00Z","v":85871,"vw":20.642675},{"c":20.8698,"h":20.88,"l":20.7,"n":185,"o":20.81,"t":"2025-02-13T05:00:00Z","v":47539,"vw":20.793787},{"c":20.83,"h":20.9,"l":20.81,"n":234,"o":20.9,"t":"2025-02-14T05:00:00Z","v":59862,"vw":20.878224},{"c":20.93,"h":20.93,"l":20.78,"n":675,"o":20.85,"t":"2025-02-18T05:00:00Z","v":96218,"vw":20.871202},{"c":20.97,"h":20.97,"l":20.83,"n":166,"o":20.9,"t":"2025-02-19T05:00:00Z","v":36368,"vw":20.887151},{"c":20.84,"h":20.92,"l":20.68,"n":212,"o":20.92,"t":"2025-02-20T05:00:00Z","v":52946,"vw":20.798945},{"c":20.5,"h":20.83,"l":20.44,"n":223,"o":20.83,"t":"2025-02-21T05:00:00Z","v":37184,"vw":20.58906},{"c":20.49,"h":20.6,"l":20.38,"n":171,"o":20.6,"t":"2025-02-24T05:00:00Z","v":41733,"vw":20.499477},{"c":20.46,"h":20.5087,"l":20.28,"n":161,"o":20.43,"t":"2025-02-25T05:00:00Z","v":26914,"vw":20.430196},{"c":20.47,"h":20.63,"l":20.36,"n":204,"o":20.55,"t":"2025-02-26T05:00:00Z","v":51270,"vw":20.505235},{"c":20.28,"h":20.57,"l":20.25,"n":224,"o":20.52,"t":"2025-02-27T05:00:00Z","v":47563,"vw":20.374476},{"c":20.54,"h":20.55,"l":20.23,"n":198,"o":20.34,"t":"2025-02-28T05:00:00Z","v":55552,"vw":20.350154},{"c":20.3,"h":20.68,"l":20.2101,"n":266,"o":20.66,"t":"2025-03-03T05:00:00Z","v":67179,"vw":20.503154},{"c":20.01,"h":20.23,"l":19.9,"n":294,"o":20.23,"t":"2025-03-04T05:00:00Z","v":63154,"vw":20.015118},{"c":20.2,"h":20.23,"l":19.92,"n":137,"o":19.95,"t":"2025-03-05T05:00:00Z","v":24478,"vw":20.076022},{"c":19.87,"h":20.0542,"l":19.8,"n":179,"o":20,"t":"2025-03-06T05:00:00Z","v":22383,"vw":19.893141},{"c":19.95,"h":19.95,"l":19.652,"n":182,"o":19.75,"t":"2025-03-07T05:00:00Z","v":29949,"vw":19.854884},{"c":19.55,"h":19.7899,"l":19.42,"n":266,"o":19.64,"t":"2025-03-10T04:00:00Z","v":56790,"vw":19.601928},{"c":19.33,"h":19.53,"l":19.26,"n":180,"o":19.48,"t":"2025-03-11T04:00:00Z","v":27946,"vw":19.367144},{"c":19.37,"h":19.4899,"l":19.24,"n":119,"o":19.46,"t":"2025-03-12T04:00:00Z","v":22613,"vw":19.367932},{"c":19.17,"h":19.37,"l":19.07,"n":243,"o":19.31,"t":"2025-03-13T04:00:00Z","v":86982,"vw":19.178067},{"c":19.51,"h":19.52,"l":19.21,"n":147,"o":19.28,"t":"2025-03-14T04:00:00Z","v":24331,"vw":19.420073},{"c":19.79,"h":19.86,"l":19.51,"n":274,"o":19.51,"t":"2025-03-17T04:00:00Z","v":53101,"vw":19.726408},{"c":19.66,"h":19.75,"l":19.5835,"n":180,"o":19.75,"t":"2025-03-18T04:00:00Z","v":29430,"vw":19.650992},{"c":19.85,"h":19.85,"l":19.64,"n":85,"o":19.69,"t":"2025-03-19T04:00:00Z","v":13882,"vw":19.75248},{"c":19.81,"h":19.89,"l":19.74,"n":136,"o":19.74,"t":"2025-03-20T04:00:00Z","v":41995,"vw":19.79057},{"c":19.72,"h":19.74,"l":19.5993,"n":119,"o":19.64,"t":"2025-03-21T04:00:00Z","v":26719,"vw":19.656816},{"c":20.05,"h":20.05,"l":19.88,"n":146,"o":19.88,"t":"2025-03-24T04:00:00Z","v":29318,"vw":19.984898},{"c":20,"h":20.06,"l":19.9496,"n":135,"o":20.06,"t":"2025-03-25T04:00:00Z","v":16877,"vw":19.988295},{"c":19.89,"h":20.0251,"l":19.84,"n":109,"o":20,"t":"2025-03-26T04:00:00Z","v":6609,"vw":19.922752},{"c":19.82,"h":19.9,"l":19.71,"n":133,"o":19.84,"t":"2025-03-27T04:00:00Z","v":40385,"vw":19.821303},{"c":19.51,"h":19.8,"l":19.474,"n":219,"o":19.8,"t":"2025-03-28T04:00:00Z","v":33598,"vw":19.546602},{"c":19.7,"h":19.7,"l":19.26,"n":250,"o":19.39,"t":"2025-03-31T04:00:00Z","v":37736,"vw":19.47885},{"c":19.66,"h":19.69,"l":19.4501,"n":191,"o":19.64,"t":"2025-04-01T04:00:00Z","v":21354,"vw":19.607393},{"c":19.8,"h":19.82,"l":19.52,"n":150,"o":19.52,"t":"2025-04-02T04:00:00Z","v":19819,"vw":19.66363},{"c":19.02,"h":19.37,"l":18.97,"n":441,"o":19.25,"t":"2025-04-03T04:00:00Z","v":64855,"vw":19.149806},{"c":17.81,"h":18.5174,"l":17.81,"n":462,"o":18.5,"t":"2025-04-04T04:00:00Z","v":90837,"vw":18.04647},{"c":17.78,"h":18.2115,"l":17.07,"n":273,"o":17.29,"t":"2025-04-07T04:00:00Z","v":34014,"vw":17.552826},{"c":17.58,"h":18.41,"l":17.39,"n":311,"o":18.37,"t":"2025-04-08T04:00:00Z","v":76461,"vw":17.912915},{"c":18.95,"h":18.95,"l":17.41,"n":248,"o":17.41,"t":"2025-04-09T04:00:00Z","v":30352,"vw":18.253858},{"c":18.35,"h":18.61,"l":17.9351,"n":300,"o":18.61,"t":"2025-04-10T04:00:00Z","v":98618,"vw":18.347724},{"c":18.62,"h":18.66,"l":18.1201,"n":150,"o":18.33,"t":"2025-04-11T04:00:00Z","v":16236,"vw":18.417205},{"c":18.8,"h":18.9055,"l":18.697,"n":88,"o":18.87,"t":"2025-04-14T04:00:00Z","v":24538,"vw":18.80867},{"c":18.78,"h":18.9699,"l":18.77,"n":85,"o":18.83,"t":"2025-04-15T04:00:00Z","v":12590,"vw":18.851466},{"c":18.51,"h":18.82,"l":18.4,"n":145,"o":18.75,"t":"2025-04-16T04:00:00Z","v":14346,"vw":18.673995},{"c":18.6,"h":18.8,"l":18.59,"n":118,"o":18.6209,"t":"2025-04-17T04:00:00Z","v":15545,"vw":18.692551},{"c":18.26,"h":18.57,"l":18.0451,"n":181,"o":18.57,"t":"2025-04-21T04:00:00Z","v":17465,"vw":18.370545},{"c":18.67,"h":18.7199,"l":18.5,"n":95,"o":18.5,"t":"2025-04-22T04:00:00Z","v":14574,"vw":18.634645},{"c":18.91,"h":19.27,"l":18.8262,"n":113,"o":19.1,"t":"2025-04-23T04:00:00Z","v":18427,"vw":19.083562},{"c":19.2454,"h":19.27,"l":18.89,"n":108,"o":18.89,"t":"2025-04-24T04:00:00Z","v":11685,"vw":19.03913},{"c":19.24,"h":19.29,"l":19.1325,"n":122,"o":19.19,"t":"2025-04-25T04:00:00Z","v":19647,"vw":19.199011},{"c":19.31,"h":19.37,"l":19.15,"n":130,"o":19.31,"t":"2025-04-28T04:00:00Z","v":15912,"vw":19.214879},{"c":19.48,"h":19.4992,"l":19.2944,"n":116,"o":19.3,"t":"2025-04-29T04:00:00Z","v":11172,"vw":19.429044},{"c":19.5303,"h":19.5303,"l":19.1,"n":110,"o":19.31,"t":"2025-04-30T04:00:00Z","v":19147,"vw":19.346369},{"c":19.4579,"h":19.61,"l":19.4579,"n":118,"o":19.51,"t":"2025-05-01T04:00:00Z","v":16421,"vw":19.530243},{"c":19.7954,"h":19.82,"l":19.67,"n":115,"o":19.67,"t":"2025-05-02T04:00:00Z","v":18208,"vw":19.754854},{"c":19.7,"h":19.805,"l":19.66,"n":126,"o":19.69,"t":"2025-05-05T04:00:00Z","v":91131,"vw":19.783091},{"c":19.58,"h":19.6399,"l":19.52,"n":94,"o":19.53,"t":"2025-05-06T04:00:00Z","v":15232,"vw":19.569861},{"c":19.69,"h":19.69,"l":19.55,"n":57,"o":19.61,"t":"2025-05-07T04:00:00Z","v":16208,"vw":19.617633},{"c":19.76,"h":19.94,"l":19.74,"n":88,"o":19.75,"t":"2025-05-08T04:00:00Z","v":7238,"vw":19.869675},{"c":19.75,"h":19.8099,"l":19.6901,"n":90,"o":19.8,"t":"2025-05-09T04:00:00Z","v":10492,"vw":19.761539},{"c":20.19,"h":20.19,"l":20.01,"n":187,"o":20.05,"t":"2025-05-12T04:00:00Z","v":40668,"vw":20.092702},{"c":20.2681,"h":20.34,"l":20.23,"n":118,"o":20.23,"t":"2025-05-13T04:00:00Z","v":18104,"vw":20.297028},{"c":20.1646,"h":20.28,"l":20.14,"n":123,"o":20.28,"t":"2025-05-14T04:00:00Z","v":11990,"vw":20.190162},{"c":20.34,"h":20.34,"l":20.1,"n":72,"o":20.1,"t":"2025-05-15T04:00:00Z","v":3896,"vw":20.286998},{"c":20.495,"h":20.5,"l":20.32,"n":84,"o":20.34,"t":"2025-05-16T04:00:00Z","v":6604,"vw":20.386479},{"c":20.545,"h":20.545,"l":20.39,"n":124,"o":20.39,"t":"2025-05-19T04:00:00Z","v":41782,"vw":20.498022},{"c":20.49,"h":20.53,"l":20.4303,"n":75,"o":20.53,"t":"2025-05-20T04:00:00Z","v":7653,"vw":20.509053},{"c":20.1,"h":20.275,"l":20.1,"n":87,"o":20.275,"t":"2025-05-21T04:00:00Z","v":4650,"vw":20.187802},{"c":20.0808,"h":20.2099,"l":20.02,"n":88,"o":20.06,"t":"2025-05-22T04:00:00Z","v":11360,"vw":20.065789},{"c":19.99,"h":20.06,"l":19.893,"n":88,"o":19.92,"t":"2025-05-23T04:00:00Z","v":6548,"vw":19.955164},{"c":20.3494,"h":20.352,"l":20.19,"n":91,"o":20.19,"t":"2025-05-27T04:00:00Z","v":12463,"vw":20.306008},{"c":20.232,"h":20.34,"l":20.232,"n":56,"o":20.34,"t":"2025-05-28T04:00:00Z","v":2004,"vw":20.308092},{"c":20.29,"h":20.29,"l":20.19,"n":120,"o":20.21,"t":"2025-05-29T04:00:00Z","v":10775,"vw":20.225349},{"c":20.36,"h":20.36,"l":20.21,"n":55,"o":20.26,"t":"2025-05-30T04:00:00Z","v":2315,"vw":20.278029},{"c":20.45,"h":20.45,"l":20.1459,"n":98,"o":20.33,"t":"2025-06-02T04:00:00Z","v":9303,"vw":20.31684},{"c":20.52,"h":20.54,"l":20.37,"n":76,"o":20.37,"t":"2025-06-03T04:00:00Z","v":9501,"vw":20.420884},{"c":20.53,"h":20.64,"l":20.53,"n":658,"o":20.56,"t":"2025-06-04T04:00:00Z","v":40375,"vw":20.605369},{"c":20.47,"h":20.565,"l":20.47,"n":78,"o":20.54,"t":"2025-06-05T04:00:00Z","v":7226,"vw":20.506553},{"c":20.6389,"h":20.64,"l":20.565,"n":77,"o":20.64,"t":"2025-06-06T04:00:00Z","v":24425,"vw":20.587891},{"c":20.6049,"h":20.69,"l":20.5705,"n":96,"o":20.63,"t":"2025-06-09T04:00:00Z","v":6925,"vw":20.633742},{"c":20.66,"h":20.6799,"l":20.57,"n":83,"o":20.58,"t":"2025-06-10T04:00:00Z","v":14454,"vw":20.604069},{"c":20.6828,"h":20.74,"l":20.61,"n":703,"o":20.65,"t":"2025-06-11T04:00:00Z","v":45169,"vw":20.696986},{"c":20.74,"h":20.75,"l":20.64,"n":61,"o":20.64,"t":"2025-06-12T04:00:00Z","v":6067,"vw":20.670027},{"c":20.55,"h":20.5878,"l":20.479,"n":75,"o":20.5878,"t":"2025-06-13T04:00:00Z","v":2383,"vw":20.525068},{"c":20.68,"h":20.73,"l":20.65,"n":65,"o":20.664,"t":"2025-06-16T04:00:00Z","v":5524,"vw":20.666464},{"c":20.52,"h":20.6299,"l":20.48,"n":67,"o":20.605,"t":"2025-06-17T04:00:00Z","v":5931,"vw":20.583256},{"c":20.51,"h":20.5801,"l":20.51,"n":54,"o":20.53,"t":"2025-06-18T04:00:00Z","v":3446,"vw":20.553208},{"c":20.465,"h":20.58,"l":20.43,"n":91,"o":20.51,"t":"2025-06-20T04:00:00Z","v":8698,"vw":20.483369},{"c":20.65,"h":20.65,"l":20.38,"n":126,"o":20.49,"t":"2025-06-23T04:00:00Z","v":19541,"vw":20.54573},{"c":20.88,"h":20.94,"l":20.74,"n":97,"o":20.74,"t":"2025-06-24T04:00:00Z","v":8459,"vw":20.873234},{"c":20.79,"h":20.89,"l":20.79,"n":87,"o":20.89,"t":"2025-06-25T04:00:00Z","v":9349,"vw":20.857094},{"c":20.94,"h":20.95,"l":20.84,"n":79,"o":20.9096,"t":"2025-06-26T04:00:00Z","v":5375,"vw":20.911639},{"c":20.98,"h":21.12,"l":20.95,"n":118,"o":20.96,"t":"2025-06-27T04:00:00Z","v":11999,"vw":21.005762},{"c":21.21,"h":21.21,"l":21.09,"n":125,"o":21.13,"t":"2025-06-30T04:00:00Z","v":10726,"vw":21.126059},{"c":21.27,"h":21.3,"l":21.1505,"n":88,"o":21.18,"t":"2025-07-01T04:00:00Z","v":7317,"vw":21.207687},{"c":21.2703,"h":21.2703,"l":21.1353,"n":110,"o":21.26,"t":"2025-07-02T04:00:00Z","v":4561,"vw":21.227526},{"c":21.4342,"h":21.46,"l":21.33,"n":54,"o":21.33,"t":"2025-07-03T04:00:00Z","v":2090,"vw":21.404769},{"c":21.33,"h":21.44,"l":21.2345,"n":132,"o":21.44,"t":"2025-07-07T04:00:00Z","v":12482,"vw":21.333972},{"c":21.3,"h":21.3096,"l":21.2401,"n":133,"o":21.28,"t":"2025-07-08T04:00:00Z","v":7130,"vw":21.285724},{"c":21.35,"h":21.36,"l":21.2342,"n":49,"o":21.36,"t":"2025-07-09T04:00:00Z","v":3342,"vw":21.295095},{"c":21.36,"h":21.44,"l":21.33,"n":80,"o":21.33,"t":"2025-07-10T04:00:00Z","v":11708,"vw":21.389032},{"c":21.26,"h":21.32,"l":21.23,"n":82,"o":21.32,"t":"2025-07-11T04:00:00Z","v":7752,"vw":21.256669},{"c":21.32,"h":21.32,"l":21.2,"n":84,"o":21.2,"t":"2025-07-14T04:00:00Z","v":5286,"vw":21.266977},{"c":21.12,"h":21.3,"l":21.08,"n":58,"o":21.3,"t":"2025-07-15T04:00:00Z","v":3481,"vw":21.220824},{"c":21.1975,"h":21.1975,"l":21,"n":74,"o":21.0604,"t":"2025-07-16T04:00:00Z","v":9136,"vw":21.078903},{"c":21.3394,"h":21.3394,"l":21.21,"n":55,"o":21.21,"t":"2025-07-17T04:00:00Z","v":7088,"vw":21.257919},{"c":21.2855,"h":21.3484,"l":21.2855,"n":58,"o":21.34,"t":"2025-07-18T04:00:00Z","v":2077,"vw":21.33488},{"c":21.274,"h":21.41,"l":21.26,"n":60,"o":21.37,"t":"2025-07-21T04:00:00Z","v":7820,"vw":21.383801},{"c":21.3647,"h":21.3647,"l":21.25,"n":62,"o":21.25,"t":"2025-07-22T04:00:00Z","v":6943,"vw":21.306541},{"c":21.5214,"h":21.5214,"l":21.42,"n":93,"o":21.4699,"t":"2025-07-23T04:00:00Z","v":6993,"vw":21.443011},{"c":21.5245,"h":21.56,"l":21.51,"n":63,"o":21.5102,"t":"2025-07-24T04:00:00Z","v":4999,"vw":21.533672},{"c":21.6201,"h":21.6201,"l":21.49,"n":91,"o":21.545,"t":"2025-07-25T04:00:00Z","v":6998,"vw":21.559228},{"c":21.5505,"h":21.6168,"l":21.5233,"n":99,"o":21.6,"t":"2025-07-28T04:00:00Z","v":11233,"vw":21.572374},{"c":21.5166,"h":21.585,"l":21.48,"n":61,"o":21.56,"t":"2025-07-29T04:00:00Z","v":4102,"vw":21.505214},{"c":21.468,"h":21.5667,"l":21.4075,"n":90,"o":21.56,"t":"2025-07-30T04:00:00Z","v":21985,"vw":21.545214},{"c":21.2182,"h":21.475,"l":21.2182,"n":124,"o":21.43,"t":"2025-07-31T04:00:00Z","v":23251,"vw":21.391513},{"c":21.004,"h":21.06,"l":20.862,"n":145,"o":21.06,"t":"2025-08-01T04:00:00Z","v":15530,"vw":21.011163},{"c":21.2709,"h":21.2709,"l":21.09,"n":79,"o":21.09,"t":"2025-08-04T04:00:00Z","v":7829,"vw":21.221956},{"c":21.1804,"h":21.3,"l":21.12,"n":124,"o":21.3,"t":"2025-08-05T04:00:00Z","v":12091,"vw":21.182973},{"c":21.2385,"h":21.25,"l":21.147,"n":63,"o":21.23,"t":"2025-08-06T04:00:00Z","v":5868,"vw":21.22149},{"c":21.1505,"h":21.31,"l":21.08,"n":113,"o":21.31,"t":"2025-08-07T04:00:00Z","v":14573,"vw":21.186077},{"c":21.2344,"h":21.245,"l":21.2,"n":74,"o":21.2,"t":"2025-08-08T04:00:00Z","v":6117,"vw":21.217781},{"c":21.1782,"h":21.29,"l":21.1782,"n":86,"o":21.25,"t":"2025-08-11T04:00:00Z","v":8556,"vw":21.247664},{"c":21.4163,"h":21.42,"l":21.24,"n":177,"o":21.24,"t":"2025-08-12T04:00:00Z","v":50177,"vw":21.365086},{"c":21.5418,"h":21.56,"l":21.44,"n":104,"o":21.47,"t":"2025-08-13T04:00:00Z","v":19626,"vw":21.495803},{"c":21.513,"h":21.53,"l":21.45,"n":81,"o":21.45,"t":"2025-08-14T04:00:00Z","v":21452,"vw":21.496826},{"c":21.474,"h":21.5,"l":21.43,"n":83,"o":21.492,"t":"2025-08-15T04:00:00Z","v":10541,"vw":21.477102},{"c":21.4853,"h":21.49,"l":21.41,"n":101,"o":21.47,"t":"2025-08-18T04:00:00Z","v":21070,"vw":21.461198},{"c":21.4483,"h":21.57,"l":21.43,"n":100,"o":21.4715,"t":"2025-08-19T04:00:00Z","v":20293,"vw":21.484355},{"c":21.4847,"h":21.54,"l":21.377,"n":108,"o":21.45,"t":"2025-08-20T04:00:00Z","v":13544,"vw":21.468721},{"c":21.4039,"h":21.48,"l":21.36,"n":86,"o":21.4,"t":"2025-08-21T04:00:00Z","v":8330,"vw":21.418796},{"c":21.6879,"h":21.75,"l":21.48,"n":126,"o":21.48,"t":"2025-08-22T04:00:00Z","v":25404,"vw":21.620424},{"c":21.5417,"h":21.69,"l":21.5417,"n":123,"o":21.69,"t":"2025-08-25T04:00:00Z","v":30341,"vw":21.632358},{"c":21.6273,"h":21.63,"l":21.54,"n":78,"o":21.57,"t":"2025-08-26T04:00:00Z","v":23531,"vw":21.573255},{"c":21.6878,"h":21.72,"l":21.59,"n":106,"o":21.59,"t":"2025-08-27T04:00:00Z","v":10145,"vw":21.672597},{"c":21.7586,"h":21.7796,"l":21.71,"n":114,"o":21.73,"t":"2025-08-28T04:00:00Z","v":21029,"vw":21.726133},{"c":21.6777,"h":21.7541,"l":21.62,"n":124,"o":21.7,"t":"2025-08-29T04:00:00Z","v":35825,"vw":21.659181},{"c":21.5715,"h":21.59,"l":21.41,"n":124,"o":21.54,"t":"2025-09-02T04:00:00Z","v":26416,"vw":21.515107},{"c":21.5211,"h":21.57,"l":21.4298,"n":90,"o":21.57,"t":"2025-09-03T04:00:00Z","v":9993,"vw":21.510252},{"c":21.6802,"h":21.69,"l":21.56,"n":93,"o":21.56,"t":"2025-09-04T04:00:00Z","v":19846,"vw":21.632583},{"c":21.6747,"h":21.87,"l":21.63,"n":99,"o":21.87,"t":"2025-09-05T04:00:00Z","v":10632,"vw":21.663714},{"c":21.7582,"h":21.78,"l":21.6601,"n":68,"o":21.78,"t":"2025-09-08T04:00:00Z","v":9823,"vw":21.738763},{"c":21.7903,"h":21.7964,"l":21.7252,"n":92,"o":21.7252,"t":"2025-09-09T04:00:00Z","v":13999,"vw":21.77126},{"c":21.9216,"h":21.984,"l":21.86,"n":111,"o":21.87,"t":"2025-09-10T04:00:00Z","v":20449,"vw":21.89348},{"c":22.1141,"h":22.12,"l":21.94,"n":99,"o":21.94,"t":"2025-09-11T04:00:00Z","v":20053,"vw":22.098495},{"c":21.9867,"h":22.11,"l":21.97,"n":103,"o":22.11,"t":"2025-09-12T04:00:00Z","v":21037,"vw":22.014298},{"c":21.985,"h":22.03,"l":21.96,"n":94,"o":22.03,"t":"2025-09-15T04:00:00Z","v":16885,"vw":21.995219},{"c":21.9497,"h":22.0225,"l":21.8946,"n":118,"o":22.0225,"t":"2025-09-16T04:00:00Z","v":21226,"vw":21.930312},{"c":21.9891,"h":22.07,"l":21.895,"n":373,"o":22.06,"t":"2025-09-17T04:00:00Z","v":62152,"vw":22.017979},{"c":22.0961,"h":22.1566,"l":22.02,"n":102,"o":22.0202,"t":"2025-09-18T04:00:00Z","v":15288,"vw":22.051575},{"c":22.11,"h":22.125,"l":22.01,"n":219,"o":22.02,"t":"2025-09-19T04:00:00Z","v":33050,"vw":22.072186},{"c":22.1522,"h":22.17,"l":22,"n":141,"o":22.03,"t":"2025-09-22T04:00:00Z","v":23749,"vw":22.125216},{"c":22.09,"h":22.225,"l":22.0704,"n":96,"o":22.14,"t":"2025-09-23T04:00:00Z","v":6108,"vw":22.138127},{"c":22.01,"h":22.1095,"l":21.99,"n":185,"o":22.09,"t":"2025-09-24T04:00:00Z","v":38393,"vw":22.043252},{"c":21.88,"h":21.94,"l":21.86,"n":123,"o":21.9,"t":"2025-09-25T04:00:00Z","v":13308,"vw":21.894299},{"c":22.0539,"h":22.06,"l":21.97,"n":102,"o":21.9911,"t":"2025-09-26T04:00:00Z","v":7677,"vw":22.029794},{"c":22.0676,"h":22.15,"l":22.052,"n":137,"o":22.15,"t":"2025-09-29T04:00:00Z","v":20033,"vw":22.083721},{"c":22.1503,"h":22.1503,"l":22.0004,"n":117,"o":22.07,"t":"2025-09-30T04:00:00Z","v":8938,"vw":22.04714},{"c":22.23,"h":22.25,"l":22.09,"n":140,"o":22.09,"t":"2025-10-01T04:00:00Z","v":17057,"vw":22.163311},{"c":22.265,"h":22.29,"l":22.175,"n":111,"o":22.29,"t":"2025-10-02T04:00:00Z","v":14793,"vw":22.242759},{"c":22.3152,"h":22.42,"l":22.3,"n":148,"o":22.3,"t":"2025-10-03T04:00:00Z","v":15250,"vw":22.370592},{"c":22.365,"h":22.42,"l":22.3179,"n":140,"o":22.41,"t":"2025-10-06T04:00:00Z","v":21448,"vw":22.391441},{"c":22.2845,"h":22.44,"l":22.22,"n":152,"o":22.44,"t":"2025-10-07T04:00:00Z","v":16968,"vw":22.333441},{"c":22.407,"h":22.42,"l":22.34,"n":132,"o":22.37,"t":"2025-10-08T04:00:00Z","v":17853,"vw":22.391623},{"c":22.2852,"h":22.44,"l":22.27,"n":140,"o":22.43,"t":"2025-10-09T04:00:00Z","v":32320,"vw":22.347862},{"c":21.8213,"h":22.36,"l":21.8213,"n":250,"o":22.35,"t":"2025-10-10T04:00:00Z","v":36572,"vw":22.228795},{"c":22.08,"h":22.15,"l":21.9901,"n":196,"o":22.05,"t":"2025-10-13T04:00:00Z","v":29792,"vw":22.085049},{"c":22.1845,"h":22.36,"l":21.9,"n":429,"o":21.95,"t":"2025-10-14T04:00:00Z","v":153259,"vw":22.236443},{"c":22.2672,"h":22.46,"l":22.14,"n":266,"o":22.33,"t":"2025-10-15T04:00:00Z","v":39694,"vw":22.255669},{"c":22.0528,"h":22.36,"l":22,"n":193,"o":22.36,"t":"2025-10-16T04:00:00Z","v":18581,"vw":22.212786},{"c":22.1396,"h":22.18,"l":21.9917,"n":174,"o":22.06,"t":"2025-10-17T04:00:00Z","v":13141,"vw":22.085364},{"c":22.3556,"h":22.38,"l":22.25,"n":142,"o":22.25,"t":"2025-10-20T04:00:00Z","v":30966,"vw":22.325919},{"c":22.3733,"h":22.42,"l":22.32,"n":178,"o":22.35,"t":"2025-10-21T04:00:00Z","v":47696,"vw":22.369716},{"c":22.219,"h":22.3695,"l":22.15,"n":126,"o":22.3695,"t":"2025-10-22T04:00:00Z","v":11599,"vw":22.257624},{"c":22.365,"h":22.38,"l":22.22,"n":140,"o":22.22,"t":"2025-10-23T04:00:00Z","v":28939,"vw":22.301023},{"c":22.51,"h":22.58,"l":22.49,"n":229,"o":22.5,"t":"2025-10-24T04:00:00Z","v":46219,"vw":22.513262},{"c":22.6323,"h":22.66,"l":22.54,"n":202,"o":22.63,"t":"2025-10-27T04:00:00Z","v":60716,"vw":22.611394},{"c":22.5453,"h":22.63,"l":22.5418,"n":131,"o":22.63,"t":"2025-10-28T04:00:00Z","v":23064,"vw":22.595078},{"c":22.3763,"h":22.5396,"l":22.35,"n":254,"o":22.51,"t":"2025-10-29T04:00:00Z","v":103723,"vw":22.467481},{"c":22.2853,"h":22.51,"l":22.27,"n":165,"o":22.38,"t":"2025-10-30T04:00:00Z","v":35370,"vw":22.388516},{"c":22.344,"h":22.3917,"l":22.22,"n":133,"o":22.29,"t":"2025-10-31T04:00:00Z","v":15176,"vw":22.307554},{"c":22.2508,"h":22.37,"l":22.06,"n":237,"o":22.37,"t":"2025-11-03T05:00:00Z","v":49584,"vw":22.220422},{"c":22.0706,"h":22.23,"l":22.0275,"n":219,"o":22.069,"t":"2025-11-04T05:00:00Z","v":40692,"vw":22.135017},{"c":22.2096,"h":22.28,"l":22.08,"n":165,"o":22.08,"t":"2025-11-05T05:00:00Z","v":52864,"vw":22.203632},{"c":22.07,"h":22.18,"l":21.96,"n":298,"o":22.14,"t":"2025-11-06T05:00:00Z","v":47973,"vw":22.087941},{"c":22.1326,"h":22.1326,"l":21.8655,"n":237,"o":22,"t":"2025-11-07T05:00:00Z","v":45211,"vw":21.982269},{"c":22.3371,"h":22.39,"l":22.17,"n":337,"o":22.31,"t":"2025-11-10T05:00:00Z","v":91838,"vw":22.299029},{"c":22.4357,"h":22.5,"l":22.32,"n":240,"o":22.5,"t":"2025-11-11T05:00:00Z","v":71662,"vw":22.400783},{"c":22.5553,"h":23.44,"l":22.53,"n":382,"o":22.59,"t":"2025-11-12T05:00:00Z","v":81020,"vw":22.601691},{"c":22.2639,"h":22.52,"l":22.2135,"n":455,"o":22.5,"t":"2025-11-13T05:00:00Z","v":75120,"vw":22.375598},{"c":22.1704,"h":22.31,"l":22.02,"n":268,"o":22.08,"t":"2025-11-14T05:00:00Z","v":42759,"vw":22.204734},{"c":21.95,"h":22.28,"l":21.8632,"n":359,"o":22.28,"t":"2025-11-17T05:00:00Z","v":66860,"vw":22.084695},{"c":21.89,"h":22.01,"l":21.757,"n":308,"o":21.86,"t":"2025-11-18T05:00:00Z","v":70916,"vw":21.857973},{"c":21.8844,"h":21.99,"l":21.8,"n":301,"o":21.94,"t":"2025-11-19T05:00:00Z","v":70155,"vw":21.876834},{"c":21.5688,"h":22.19,"l":21.5688,"n":275,"o":22.12,"t":"2025-11-20T05:00:00Z","v":44954,"vw":22.021035},{"c":21.784,"h":21.93,"l":21.575,"n":237,"o":21.65,"t":"2025-11-21T05:00:00Z","v":56652,"vw":21.686034},{"c":22.0021,"h":22.05,"l":21.83,"n":272,"o":21.87,"t":"2025-11-24T05:00:00Z","v":53725,"vw":22.002555},{"c":22.2764,"h":22.3069,"l":22,"n":271,"o":22,"t":"2025-11-25T05:00:00Z","v":34240,"vw":22.12247},{"c":22.4581,"h":22.52,"l":22.34,"n":252,"o":22.34,"t":"2025-11-26T05:00:00Z","v":42607,"vw":22.466815},{"c":22.61,"h":22.61,"l":22.475,"n":185,"o":22.52,"t":"2025-11-28T05:00:00Z","v":15289,"vw":22.554084},{"c":22.49,"h":22.55,"l":22.45,"n":373,"o":22.5,"t":"2025-12-01T05:00:00Z","v":66246,"vw":22.493713},{"c":22.4057,"h":22.5,"l":22.39,"n":373,"o":22.49,"t":"2025-12-02T05:00:00Z","v":168750,"vw":22.464538},{"c":22.575,"h":22.58,"l":22.43,"n":252,"o":22.45,"t":"2025-12-03T05:00:00Z","v":25984,"vw":22.502959},{"c":22.565,"h":22.64,"l":22.5,"n":322,"o":22.55,"t":"2025-12-04T05:00:00Z","v":150681,"vw":22.5652},{"c":22.64,"h":22.71,"l":22.59,"n":318,"o":22.61,"t":"2025-12-05T05:00:00Z","v":75702,"vw":22.655383},{"c":22.54,"h":22.69,"l":22.51,"n":376,"o":22.69,"t":"2025-12-08T05:00:00Z","v":65560,"vw":22.555341},{"c":22.4806,"h":22.63,"l":22.4806,"n":246,"o":22.51,"t":"2025-12-09T05:00:00Z","v":105363,"vw":22.580901},{"c":22.7159,"h":22.78,"l":22.5,"n":247,"o":22.5,"t":"2025-12-10T05:00:00Z","v":91308,"vw":22.62939},{"c":22.8662,"h":22.9,"l":22.6396,"n":553,"o":22.65,"t":"2025-12-11T05:00:00Z","v":95434,"vw":22.847619},{"c":22.6355,"h":22.85,"l":22.5875,"n":413,"o":22.85,"t":"2025-12-12T05:00:00Z","v":71511,"vw":22.70013},{"c":22.73,"h":22.9,"l":22.57,"n":1081,"o":22.9,"t":"2025-12-15T05:00:00Z","v":402750,"vw":22.620848},{"c":22.53,"h":22.64,"l":22.4,"n":521,"o":22.64,"t":"2025-12-16T05:00:00Z","v":124736,"vw":22.47659},{"c":22.32,"h":23.37,"l":22.2901,"n":470,"o":23.37,"t":"2025-12-17T05:00:00Z","v":92890,"vw":22.411081},{"c":22.37,"h":22.53,"l":22.356,"n":266,"o":22.43,"t":"2025-12-18T05:00:00Z","v":46167,"vw":22.446854},{"c":22.55,"h":22.61,"l":22.42,"n":267,"o":22.42,"t":"2025-12-19T05:00:00Z","v":52873,"vw":22.565134},{"c":22.78,"h":22.78,"l":22.632,"n":525,"o":22.67,"t":"2025-12-22T05:00:00Z","v":112166,"vw":22.714689},{"c":22.76,"h":22.79,"l":22.642,"n":832,"o":22.69,"t":"2025-12-23T05:00:00Z","v":237271,"vw":22.728045},{"c":22.89,"h":22.89,"l":22.7296,"n":270,"o":22.73,"t":"2025-12-24T05:00:00Z","v":53085,"vw":22.807448},{"c":22.84,"h":22.85,"l":22.79,"n":538,"o":22.85,"t":"2025-12-26T05:00:00Z","v":76912,"vw":22.817345},{"c":22.7525,"h":22.84,"l":22.73,"n":423,"o":22.84,"t":"2025-12-29T05:00:00Z","v":61877,"vw":22.774809},{"c":22.67,"h":22.8,"l":22.63,"n":936,"o":22.67,"t":"2025-12-30T05:00:00Z","v":131493,"vw":22.670941},{"c":22.57,"h":22.75,"l":22.5,"n":691,"o":22.75,"t":"2025-12-31T05:00:00Z","v":135596,"vw":22.588256},{"c":22.59,"h":22.6,"l":22.432,"n":549,"o":22.6,"t":"2026-01-02T05:00:00Z","v":84186,"vw":22.511784},{"c":22.78,"h":22.8999,"l":22.675,"n":514,"o":22.75,"t":"2026-01-05T05:00:00Z","v":100975,"vw":22.758071},{"c":23.02,"h":23.03,"l":22.76,"n":444,"o":22.79,"t":"2026-01-06T05:00:00Z","v":84048,"vw":22.936599},{"c":22.87,"h":23.03,"l":22.8595,"n":734,"o":23.03,"t":"2026-01-07T05:00:00Z","v":126296,"vw":22.940955},{"c":22.86,"h":22.9292,"l":22.81,"n":560,"o":22.87,"t":"2026-01-08T05:00:00Z","v":95828,"vw":22.879483},{"c":23.03,"h":23.06,"l":22.9,"n":674,"o":22.97,"t":"2026-01-09T05:00:00Z","v":180423,"vw":23.020839},{"c":23.03,"h":23.0799,"l":22.8801,"n":780,"o":22.96,"t":"2026-01-12T05:00:00Z","v":109852,"vw":22.99444},{"c":23.0313,"h":23.13,"l":22.98,"n":405,"o":23.13,"t":"2026-01-13T05:00:00Z","v":68795,"vw":23.027535},{"c":22.9759,"h":23.03,"l":22.85,"n":733,"o":23.03,"t":"2026-01-14T05:00:00Z","v":72957,"vw":22.903322},{"c":23.06,"h":23.17,"l":23.05,"n":464,"o":23.13,"t":"2026-01-15T05:00:00Z","v":165276,"vw":23.136412},{"c":23.07,"h":23.13,"l":23.01,"n":476,"o":23.11,"t":"2026-01-16T05:00:00Z","v":114071,"vw":23.085945},{"c":22.7131,"h":22.935,"l":22.685,"n":797,"o":22.83,"t":"2026-01-20T05:00:00Z","v":139388,"vw":22.827937},{"c":22.98,"h":23.07,"l":22.77,"n":689,"o":22.81,"t":"2026-01-21T05:00:00Z","v":103455,"vw":22.911225},{"c":23.02,"h":23.19,"l":22.94,"n":723,"o":23.19,"t":"2026-01-22T05:00:00Z","v":124461,"vw":23.043447},{"c":22.89,"h":22.97,"l":22.82,"n":467,"o":22.97,"t":"2026-01-23T05:00:00Z","v":85203,"vw":22.900415},{"c":23,"h":23.02,"l":22.94,"n":306,"o":22.95,"t":"2026-01-26T05:00:00Z","v":69521,"vw":22.984678},{"c":23.02,"h":23.03,"l":22.95,"n":452,"o":23.02,"t":"2026-01-27T05:00:00Z","v":78914,"vw":22.989093},{"c":23,"h":23.0965,"l":22.96,"n":314,"o":23,"t":"2026-01-28T05:00:00Z","v":55722,"vw":23.018314},{"c":23.0094,"h":23.1038,"l":22.8102,"n":391,"o":23.1,"t":"2026-01-29T05:00:00Z","v":53242,"vw":22.961038},{"c":22.9249,"h":23.01,"l":22.75,"n":485,"o":22.92,"t":"2026-01-30T05:00:00Z","v":79193,"vw":22.871079},{"c":23.075,"h":23.12,"l":22.93,"n":368,"o":22.94,"t":"2026-02-02T05:00:00Z","v":71737,"vw":23.04674},{"c":22.99,"h":23.2,"l":22.7947,"n":584,"o":23.15,"t":"2026-02-03T05:00:00Z","v":99087,"vw":22.985444},{"c":22.9257,"h":23.01,"l":22.78,"n":500,"o":23.01,"t":"2026-02-04T05:00:00Z","v":84979,"vw":22.933739},{"c":22.695,"h":22.9307,"l":22.66,"n":604,"o":22.87,"t":"2026-02-05T05:00:00Z","v":127922,"vw":22.781461},{"c":23.28,"h":23.31,"l":22.87,"n":491,"o":22.87,"t":"2026-02-06T05:00:00Z","v":101214,"vw":23.152689},{"c":23.335,"h":23.4,"l":23.1683,"n":330,"o":23.38,"t":"2026-02-09T05:00:00Z","v":92353,"vw":23.30631},{"c":23.2454,"h":23.41,"l":23.23,"n":310,"o":23.36,"t":"2026-02-10T05:00:00Z","v":62550,"vw":23.324016},{"c":23.34,"h":23.42,"l":23.1901,"n":308,"o":23.42,"t":"2026-02-11T05:00:00Z","v":56681,"vw":23.355022},{"c":23.05,"h":23.48,"l":23.01,"n":396,"o":23.45,"t":"2026-02-12T05:00:00Z","v":55255,"vw":23.206627},{"c":23.195,"h":23.3199,"l":23.01,"n":387,"o":23.01,"t":"2026-02-13T05:00:00Z","v":80856,"vw":23.202189},{"c":23.1828,"h":23.28,"l":23.01,"n":390,"o":23.13,"t":"2026-02-17T05:00:00Z","v":71008,"vw":23.160142},{"c":23.32,"h":23.4,"l":23.21,"n":384,"o":23.29,"t":"2026-02-18T05:00:00Z","v":74828,"vw":23.315783},{"c":23.2236,"h":23.3097,"l":23.09,"n":380,"o":23.28,"t":"2026-02-19T05:00:00Z","v":49358,"vw":23.186587},{"c":23.33,"h":23.35,"l":23.15,"n":367,"o":23.18,"t":"2026-02-20T05:00:00Z","v":45026,"vw":23.245218},{"c":23.07,"h":23.29,"l":22.97,"n":590,"o":23.24,"t":"2026-02-23T05:00:00Z","v":127590,"vw":23.110283},{"c":23.1777,"h":23.21,"l":22.991,"n":361,"o":23.06,"t":"2026-02-24T05:00:00Z","v":64529,"vw":23.110346},{"c":23.31,"h":23.3241,"l":23.2001,"n":284,"o":23.25,"t":"2026-02-25T05:00:00Z","v":28935,"vw":23.25952},{"c":23.3232,"h":23.35,"l":23.1501,"n":309,"o":23.33,"t":"2026-02-26T05:00:00Z","v":46358,"vw":23.254842},{"c":23.3638,"h":23.3799,"l":23.155,"n":356,"o":23.16,"t":"2026-02-27T05:00:00Z","v":43404,"vw":23.264888},{"c":23.34,"h":23.38,"l":23.12,"n":394,"o":23.15,"t":"2026-03-02T05:00:00Z","v":103420,"vw":23.263199},{"c":23.0552,"h":23.1644,"l":22.69,"n":446,"o":23.01,"t":"2026-03-03T05:00:00Z","v":112058,"vw":22.919188},{"c":23.2055,"h":23.24,"l":22.995,"n":416,"o":23.17,"t":"2026-03-04T05:00:00Z","v":71541,"vw":23.085796},{"c":23.0103,"h":23.18,"l":22.835,"n":552,"o":23.11,"t":"2026-03-05T05:00:00Z","v":86652,"vw":22.941779},{"c":22.7412,"h":22.835,"l":22.61,"n":557,"o":22.77,"t":"2026-03-06T05:00:00Z","v":100817,"vw":22.733898},{"c":22.8735,"h":22.93,"l":22.35,"n":477,"o":22.51,"t":"2026-03-09T04:00:00Z","v":86322,"vw":22.563588},{"c":22.7954,"h":23,"l":22.7401,"n":280,"o":22.86,"t":"2026-03-10T04:00:00Z","v":64134,"vw":22.898449},{"c":22.705,"h":22.8222,"l":22.55,"n":241,"o":22.77,"t":"2026-03-11T04:00:00Z","v":20356,"vw":22.705718},{"c":22.4068,"h":22.64,"l":22.4068,"n":245,"o":22.48,"t":"2026-03-12T04:00:00Z","v":81265,"vw":22.50053},{"c":22.37,"h":22.5817,"l":22.3,"n":184,"o":22.41,"t":"2026-03-13T04:00:00Z","v":19175,"vw":22.397224},{"c":22.565,"h":22.6499,"l":22.48,"n":164,"o":22.54,"t":"2026-03-16T04:00:00Z","v":28780,"vw":22.579125},{"c":22.645,"h":22.75,"l":22.57,"n":174,"o":22.59,"t":"2026-03-17T04:00:00Z","v":26156,"vw":22.660307},{"c":22.3399,"h":22.58,"l":22.3399,"n":215,"o":22.58,"t":"2026-03-18T04:00:00Z","v":27501,"vw":22.468458},{"c":22.23,"h":22.4199,"l":22.04,"n":376,"o":22.09,"t":"2026-03-19T04:00:00Z","v":62873,"vw":22.23842},{"c":22.0534,"h":22.25,"l":21.86,"n":497,"o":22.24,"t":"2026-03-20T04:00:00Z","v":122655,"vw":22.024754},{"c":22.28,"h":22.6199,"l":22.22,"n":229,"o":22.29,"t":"2026-03-23T04:00:00Z","v":75869,"vw":22.366051},{"c":22.3058,"h":22.46,"l":22.1,"n":156,"o":22.1,"t":"2026-03-24T04:00:00Z","v":28868,"vw":22.273701},{"c":22.4004,"h":22.5,"l":22.32,"n":242,"o":22.45,"t":"2026-03-25T04:00:00Z","v":85314,"vw":22.397467},{"c":22.1219,"h":22.43,"l":22.05,"n":187,"o":22.26,"t":"2026-03-26T04:00:00Z","v":39656,"vw":22.315728},{"c":21.8269,"h":22.0699,"l":21.74,"n":303,"o":22.04,"t":"2026-03-27T04:00:00Z","v":153309,"vw":21.835314},{"c":21.66,"h":21.93,"l":21.62,"n":230,"o":21.93,"t":"2026-03-30T04:00:00Z","v":47144,"vw":21.791706},{"c":22.217,"h":22.217,"l":21.85,"n":540,"o":21.85,"t":"2026-03-31T04:00:00Z","v":245691,"vw":22.065047},{"c":22.31,"h":22.4899,"l":22.25,"n":234,"o":22.25,"t":"2026-04-01T04:00:00Z","v":35275,"vw":22.359018},{"c":22.3972,"h":22.4399,"l":22.04,"n":161,"o":22.04,"t":"2026-04-02T04:00:00Z","v":26579,"vw":22.266119},{"c":22.5047,"h":22.5799,"l":22.37,"n":746,"o":22.43,"t":"2026-04-06T04:00:00Z","v":60428,"vw":22.43365},{"c":22.5,"h":22.52,"l":22.33,"n":183,"o":22.49,"t":"2026-04-07T04:00:00Z","v":19308,"vw":22.429468},{"c":23.0421,"h":23.13,"l":22.9001,"n":222,"o":22.99,"t":"2026-04-08T04:00:00Z","v":31169,"vw":23.018248},{"c":23.125,"h":23.18,"l":22.95,"n":256,"o":23.05,"t":"2026-04-09T04:00:00Z","v":47865,"vw":23.06521},{"c":22.9731,"h":23.2199,"l":22.94,"n":232,"o":23.16,"t":"2026-04-10T04:00:00Z","v":40016,"vw":23.058934},{"c":23.2396,"h":23.27,"l":22.99,"n":238,"o":22.99,"t":"2026-04-13T04:00:00Z","v":27949,"vw":23.108293},{"c":23.41,"h":23.42,"l":23.255,"n":245,"o":23.29,"t":"2026-04-14T04:00:00Z","v":35537,"vw":23.324305},{"c":23.3914,"h":23.44,"l":23.28,"n":222,"o":23.44,"t":"2026-04-15T04:00:00Z","v":32564,"vw":23.358941},{"c":23.47,"h":23.5,"l":23.39,"n":230,"o":23.39,"t":"2026-04-16T04:00:00Z","v":25370,"vw":23.465036},{"c":23.75,"h":23.86,"l":23.57,"n":187,"o":23.6,"t":"2026-04-17T04:00:00Z","v":36253,"vw":23.735112},{"c":23.75,"h":23.8,"l":23.6601,"n":183,"o":23.74,"t":"2026-04-20T04:00:00Z","v":20997,"vw":23.735694},{"c":23.5466,"h":23.8899,"l":23.51,"n":454,"o":23.76,"t":"2026-04-21T04:00:00Z","v":34027,"vw":23.722909},{"c":23.68,"h":23.7699,"l":23.62,"n":145,"o":23.7,"t":"2026-04-22T04:00:00Z","v":27454,"vw":23.703841},{"c":23.7244,"h":23.83,"l":23.5,"n":178,"o":23.71,"t":"2026-04-23T04:00:00Z","v":14221,"vw":23.662797},{"c":23.7645,"h":23.88,"l":23.66,"n":193,"o":23.86,"t":"2026-04-24T04:00:00Z","v":24351,"vw":23.757122},{"c":23.72,"h":23.7999,"l":23.651,"n":242,"o":23.78,"t":"2026-04-27T04:00:00Z","v":32050,"vw":23.721231},{"c":23.52,"h":23.66,"l":23.5,"n":242,"o":23.64,"t":"2026-04-28T04:00:00Z","v":25156,"vw":23.540726},{"c":23.5618,"h":23.62,"l":23.4588,"n":185,"o":23.51,"t":"2026-04-29T04:00:00Z","v":15736,"vw":23.523474},{"c":23.9802,"h":24.02,"l":23.6003,"n":180,"o":23.64,"t":"2026-04-30T04:00:00Z","v":19523,"vw":23.848894},{"c":23.9765,"h":24.13,"l":23.95,"n":241,"o":23.99,"t":"2026-05-01T04:00:00Z","v":28481,"vw":24.04544},{"c":23.8475,"h":24.08,"l":23.8363,"n":186,"o":24,"t":"2026-05-04T04:00:00Z","v":13225,"vw":23.942177},{"c":24.0968,"h":24.18,"l":23.99,"n":210,"o":24.04,"t":"2026-05-05T04:00:00Z","v":25147,"vw":24.141357},{"c":24.35,"h":24.35,"l":24.21,"n":310,"o":24.33,"t":"2026-05-06T04:00:00Z","v":34132,"vw":24.272893},{"c":24.0804,"h":24.37,"l":24.05,"n":228,"o":24.37,"t":"2026-05-07T04:00:00Z","v":18774,"vw":24.238251},{"c":24.2624,"h":24.34,"l":24.18,"n":211,"o":24.23,"t":"2026-05-08T04:00:00Z","v":38381,"vw":24.236604},{"c":24.3872,"h":24.4399,"l":24.33,"n":224,"o":24.33,"t":"2026-05-11T04:00:00Z","v":37701,"vw":24.376918},{"c":24.39,"h":24.39,"l":24.15,"n":471,"o":24.36,"t":"2026-05-12T04:00:00Z","v":56189,"vw":24.237001},{"c":24.325,"h":24.41,"l":24.2178,"n":183,"o":24.4,"t":"2026-05-13T04:00:00Z","v":18019,"vw":24.314815},{"c":24.4816,"h":24.55,"l":24.32,"n":139,"o":24.32,"t":"2026-05-14T04:00:00Z","v":24362,"vw":24.461526},{"c":24.23,"h":24.36,"l":24.1924,"n":173,"o":24.36,"t":"2026-05-15T04:00:00Z","v":9712,"vw":24.253609},{"c":24.28,"h":24.28,"l":24.085,"n":252,"o":24.28,"t":"2026-05-18T04:00:00Z","v":37327,"vw":24.167379},{"c":24.173,"h":24.28,"l":24.0501,"n":184,"o":24.16,"t":"2026-05-19T04:00:00Z","v":12497,"vw":24.150538},{"c":24.39,"h":24.43,"l":24.2,"n":119,"o":24.27,"t":"2026-05-20T04:00:00Z","v":16615,"vw":24.354943},{"c":24.5149,"h":24.57,"l":24.28,"n":149,"o":24.29,"t":"2026-05-21T04:00:00Z","v":13702,"vw":24.38068},{"c":24.7076,"h":24.78,"l":24.6201,"n":172,"o":24.67,"t":"2026-05-22T04:00:00Z","v":23760,"vw":24.702473},{"c":24.9219,"h":25,"l":24.8,"n":493,"o":24.89,"t":"2026-05-26T04:00:00Z","v":42361,"vw":24.926576},{"c":24.8804,"h":25.04,"l":24.8438,"n":199,"o":25.02,"t":"2026-05-27T04:00:00Z","v":23730,"vw":24.944194},{"c":25.025,"h":25.0999,"l":24.8076,"n":204,"o":24.89,"t":"2026-05-28T04:00:00Z","v":37855,"vw":24.97548},{"c":25.1015,"h":25.1799,"l":25.03,"n":226,"o":25.16,"t":"2026-05-29T04:00:00Z","v":35094,"vw":25.116077},{"c":25.23,"h":25.2989,"l":25.0401,"n":246,"o":25.09,"t":"2026-06-01T04:00:00Z","v":20077,"vw":25.144581},{"c":25.4395,"h":25.4835,"l":25.25,"n":279,"o":25.25,"t":"2026-06-02T04:00:00Z","v":14266,"vw":25.354605},{"c":25.4421,"h":25.5145,"l":25.33,"n":220,"o":25.44,"t":"2026-06-03T04:00:00Z","v":34109,"vw":25.458489},{"c":25.4,"h":25.47,"l":25.18,"n":258,"o":25.18,"t":"2026-06-04T04:00:00Z","v":23220,"vw":25.346928},{"c":24.7969,"h":25.24,"l":24.7969,"n":309,"o":25.16,"t":"2026-06-05T04:00:00Z","v":38764,"vw":25.095145},{"c":24.9289,"h":25.11,"l":24.89,"n":315,"o":24.99,"t":"2026-06-08T04:00:00Z","v":27334,"vw":24.998739},{"c":24.9423,"h":25.195,"l":24.5001,"n":297,"o":25.02,"t":"2026-06-09T04:00:00Z","v":41906,"vw":24.852368},{"c":24.6957,"h":25.09,"l":24.4604,"n":303,"o":24.95,"t":"2026-06-10T04:00:00Z","v":94758,"vw":24.816342},{"c":25.2243,"h":25.3199,"l":24.7,"n":252,"o":24.7,"t":"2026-06-11T04:00:00Z","v":61523,"vw":24.980143},{"c":25.415,"h":25.49,"l":25.2,"n":273,"o":25.22,"t":"2026-06-12T04:00:00Z","v":44437,"vw":25.385293},{"c":25.7078,"h":25.83,"l":25.66,"n":470,"o":25.78,"t":"2026-06-15T04:00:00Z","v":72397,"vw":25.738895},{"c":25.5277,"h":25.91,"l":25.47,"n":264,"o":25.77,"t":"2026-06-16T04:00:00Z","v":35040,"vw":25.681548},{"c":25.4166,"h":25.85,"l":25.36,"n":282,"o":25.59,"t":"2026-06-17T04:00:00Z","v":67921,"vw":25.68399},{"c":25.654,"h":25.8084,"l":25.6,"n":243,"o":25.69,"t":"2026-06-18T04:00:00Z","v":68369,"vw":25.68643},{"c":25.7485,"h":25.86,"l":25.69,"n":389,"o":25.81,"t":"2026-06-22T04:00:00Z","v":132274,"vw":25.751762},{"c":25.4485,"h":25.57,"l":25.28,"n":361,"o":25.37,"t":"2026-06-23T04:00:00Z","v":56049,"vw":25.444126},{"c":25.4615,"h":25.61,"l":25.315,"n":271,"o":25.42,"t":"2026-06-24T04:00:00Z","v":59147,"vw":25.472121},{"c":25.763,"h":25.95,"l":25.66,"n":931,"o":25.89,"t":"2026-06-25T04:00:00Z","v":865856,"vw":25.804478},{"c":25.6644,"h":25.79,"l":25.53,"n":466,"o":25.65,"t":"2026-06-26T04:00:00Z","v":66828,"vw":25.692479},{"c":25.8855,"h":25.94,"l":25.54,"n":560,"o":25.71,"t":"2026-06-29T04:00:00Z","v":66118,"vw":25.750265},{"c":26.08,"h":26.0999,"l":25.8879,"n":619,"o":25.93,"t":"2026-06-30T04:00:00Z","v":124518,"vw":26.030283},{"c":25.84,"h":26.1,"l":25.67,"n":384,"o":26,"t":"2026-07-01T04:00:00Z","v":80528,"vw":25.889999},{"c":25.7233,"h":26.07,"l":25.51,"n":445,"o":25.91,"t":"2026-07-02T04:00:00Z","v":76301,"vw":25.760876},{"c":25.93,"h":25.98,"l":25.8201,"n":359,"o":25.9,"t":"2026-07-06T04:00:00Z","v":87414,"vw":25.91914},{"c":25.645,"h":25.85,"l":25.57,"n":477,"o":25.85,"t":"2026-07-07T04:00:00Z","v":80566,"vw":25.696909},{"c":25.495,"h":25.6399,"l":25.37,"n":344,"o":25.51,"t":"2026-07-08T04:00:00Z","v":50573,"vw":25.476313},{"c":25.75,"h":25.8899,"l":25.64,"n":354,"o":25.69,"t":"2026-07-09T04:00:00Z","v":74242,"vw":25.798339},{"c":25.79,"h":25.8499,"l":25.51,"n":482,"o":25.51,"t":"2026-07-10T04:00:00Z","v":101334,"vw":25.723236},{"c":25.619,"h":25.78,"l":25.55,"n":315,"o":25.67,"t":"2026-07-13T04:00:00Z","v":76904,"vw":25.591293},{"c":25.6794,"h":25.7959,"l":25.65,"n":641,"o":25.75,"t":"2026-07-14T04:00:00Z","v":64684,"vw":25.70503},{"c":25.4605,"h":25.81,"l":25.33,"n":485,"o":25.68,"t":"2026-07-15T04:00:00Z","v":72783,"vw":25.487374},{"c":25.356,"h":25.49,"l":25.2701,"n":1402,"o":25.38,"t":"2026-07-16T04:00:00Z","v":767287,"vw":25.319886},{"c":25.29,"h":25.4699,"l":25.12,"n":396,"o":25.27,"t":"2026-07-17T04:00:00Z","v":52082,"vw":25.293601},{"c":25.11,"h":25.33,"l":25.1,"n":296,"o":25.27,"t":"2026-07-20T04:00:00Z","v":90185,"vw":25.240229},{"c":25.4691,"h":25.49,"l":25.24,"n":264,"o":25.25,"t":"2026-07-21T04:00:00Z","v":42700,"vw":25.414176},{"c":25.54,"h":25.6046,"l":25.41,"n":342,"o":25.54,"t":"2026-07-22T04:00:00Z","v":90503,"vw":25.534438},{"c":25.4381,"h":25.5692,"l":25.38,"n":424,"o":25.46,"t":"2026-07-23T04:00:00Z","v":92817,"vw":25.463736},{"c":25.41,"h":25.6399,"l":25.3601,"n":298,"o":25.48,"t":"2026-07-24T04:00:00Z","v":25990,"vw":25.491734},{"c":25.4524,"h":25.72,"l":25.34,"n":403,"o":25.72,"t":"2026-07-27T04:00:00Z","v":51561,"vw":25.476947},{"c":25.48,"h":25.56,"l":25.3602,"n":244,"o":25.45,"t":"2026-07-28T04:00:00Z","v":44279,"vw":25.448917},{"c":25.0507,"h":25.48,"l":25,"n":317,"o":25.45,"t":"2026-07-29T04:00:00Z","v":43164,"vw":25.27329},{"c":25.3699,"h":25.39,"l":25.13,"n":244,"o":25.23,"t":"2026-07-30T04:00:00Z","v":43175,"vw":25.292319},{"c":25.36,"h":25.57,"l":25.1201,"n":217,"o":25.57,"t":"2026-07-31T04:00:00Z","v":26242,"vw":25.375268},{"c":25.505,"h":25.55,"l":25.2565,"n":326,"o":25.36,"t":"2026-08-03T04:00:00Z","v":63814,"vw":25.393401},{"c":26.125,"h":26.15,"l":25.7,"n":361,"o":25.74,"t":"2026-08-04T04:00:00Z","v":108815,"vw":25.944468},{"c":26.0765,"h":26.25,"l":25.9901,"n":282,"o":26.13,"t":"2026-08-05T04:00:00Z","v":47864,"vw":26.110524},{"c":25.9555,"h":26.07,"l":25.91,"n":224,"o":26.07,"t":"2026-08-06T04:00:00Z","v":31932,"vw":26.000766},{"c":26.17,"h":26.17,"l":25.98,"n":310,"o":26.15,"t":"2026-08-07T04:00:00Z","v":54212,"vw":26.049564},{"c":26.1869,"h":26.23,"l":26.1026,"n":274,"o":26.11,"t":"2026-08-10T04:00:00Z","v":23400,"vw":26.180347},{"c":26.26,"h":26.3,"l":26.18,"n":313,"o":26.27,"t":"2026-08-11T04:00:00Z","v":73761,"vw":26.224773},{"c":26.39,"h":26.46,"l":26.2878,"n":385,"o":26.43,"t":"2026-08-12T04:00:00Z","v":74205,"vw":26.369234},{"c":26.55,"h":26.9166,"l":26.45,"n":282,"o":26.45,"t":"2026-08-13T04:00:00Z","v":42063,"vw":26.554523},{"c":26.56,"h":26.57,"l":26.45,"n":228,"o":26.53,"t":"2026-08-14T04:00:00Z","v":36375,"vw":26.516319},{"c":26.46,"h":26.57,"l":26.45,"n":310,"o":26.47,"t":"2026-08-17T04:00:00Z","v":56876,"vw":26.49353},{"c":26.2476,"h":26.34,"l":26.22,"n":254,"o":26.29,"t":"2026-08-18T04:00:00Z","v":152154,"vw":26.28463},{"c":26.2456,"h":26.4,"l":26.2205,"n":266,"o":26.4,"t":"2026-08-19T04:00:00Z","v":75520,"vw":26.26782},{"c":26.0456,"h":26.91,"l":26.02,"n":348,"o":26.91,"t":"2026-08-20T04:00:00Z","v":64925,"vw":26.136646},{"c":26.24,"h":26.24,"l":26.1,"n":230,"o":26.16,"t":"2026-08-21T04:00:00Z","v":82487,"vw":26.147406},{"c":26.1089,"h":26.1563,"l":26.0212,"n":272,"o":26.06,"t":"2026-08-24T04:00:00Z","v":48345,"vw":26.074168},{"c":26.2,"h":26.21,"l":26.09,"n":172,"o":26.21,"t":"2026-08-25T04:00:00Z","v":48647,"vw":26.14876},{"c":26.1861,"h":26.26,"l":26.1098,"n":200,"o":26.14,"t":"2026-08-26T04:00:00Z","v":33392,"vw":26.171828},{"c":26.1644,"h":26.21,"l":26.1,"n":314,"o":26.19,"t":"2026-08-27T04:00:00Z","v":158740,"vw":26.185104},{"c":26.07,"h":26.22,"l":26,"n":317,"o":26.22,"t":"2026-08-28T04:00:00Z","v":77786,"vw":26.092589},{"c":26.03,"h":26.03,"l":25.86,"n":271,"o":26.02,"t":"2026-08-31T04:00:00Z","v":34362,"vw":25.955022},{"c":25.7,"h":25.8817,"l":25.67,"n":301,"o":25.84,"t":"2026-09-01T04:00:00Z","v":69250,"vw":25.785989},{"c":25.835,"h":25.8762,"l":25.72,"n":176,"o":25.72,"t":"2026-09-02T04:00:00Z","v":30818,"vw":25.775938},{"c":26.06,"h":26.06,"l":25.79,"n":192,"o":26,"t":"2026-09-03T04:00:00Z","v":37849,"vw":25.956412},{"c":25.9948,"h":26.06,"l":25.9,"n":288,"o":25.99,"t":"2026-09-04T04:00:00Z","v":137566,"vw":25.926267},{"c":25.91,"h":26.05,"l":25.86,"n":308,"o":26,"t":"2026-09-08T04:00:00Z","v":58525,"vw":25.975861},{"c":25.7783,"h":25.87,"l":25.735,"n":167,"o":25.82,"t":"2026-09-09T04:00:00Z","v":24247,"vw":25.820689},{"c":25.5347,"h":25.69,"l":25.51,"n":201,"o":25.69,"t":"2026-09-10T04:00:00Z","v":31387,"vw":25.600254},{"c":25.71,"h":25.835,"l":25.66,"n":1037,"o":25.79,"t":"2026-09-11T04:00:00Z","v":390391,"vw":25.754007},{"c":25.57,"h":25.7,"l":25.45,"n":303,"o":25.7,"t":"2026-09-14T04:00:00Z","v":63645,"vw":25.592004},{"c":25.41,"h":25.61,"l":25.4001,"n":301,"o":25.61,"t":"2026-09-15T04:00:00Z","v":74455,"vw":25.505475},{"c":25.295,"h":25.58,"l":25.15,"n":197,"o":25.47,"t":"2026-09-16T04:00:00Z","v":33224,"vw":25.487031},{"c":25.52,"h":25.64,"l":25.4476,"n":161,"o":25.57,"t":"2026-09-17T04:00:00Z","v":12228,"vw":25.536773},{"c":25.49,"h":25.5162,"l":25.38,"n":172,"o":25.5,"t":"2026-09-18T04:00:00Z","v":55530,"vw":25.464914},{"c":25.87,"h":25.9299,"l":25.6401,"n":247,"o":25.68,"t":"2026-09-21T04:00:00Z","v":32349,"vw":25.813731},{"c":25.9,"h":25.9,"l":25.73,"n":168,"o":25.87,"t":"2026-09-22T04:00:00Z","v":13237,"vw":25.814008},{"c":25.78,"h":25.9,"l":25.7,"n":238,"o":25.9,"t":"2026-09-23T04:00:00Z","v":63540,"vw":25.774586},{"c":25.74,"h":25.7899,"l":25.57,"n":180,"o":25.72,"t":"2026-09-24T04:00:00Z","v":22267,"vw":25.683655},{"c":25.7925,"h":25.87,"l":25.6501,"n":215,"o":25.74,"t":"2026-09-25T04:00:00Z","v":46818,"vw":25.774873},{"c":25.53,"h":25.7283,"l":25.45,"n":290,"o":25.66,"t":"2026-09-28T04:00:00Z","v":64531,"vw":25.58361},{"c":25.575,"h":25.65,"l":25.49,"n":361,"o":25.54,"t":"2026-09-29T04:00:00Z","v":33685,"vw":25.577091},{"c":25.37,"h":25.62,"l":25.37,"n":206,"o":25.59,"t":"2026-09-30T04:00:00Z","v":46595,"vw":25.524956},{"c":25.54,"h":25.55,"l":25.29,"n":318,"o":25.4,"t":"2026-10-01T04:00:00Z","v":47330,"vw":25.396753},{"c":25.65,"h":25.9613,"l":25.55,"n":247,"o":25.69,"t":"2026-10-02T04:00:00Z","v":64916,"vw":25.622206},{"c":25.7219,"h":25.769,"l":25.5,"n":340,"o":25.58,"t":"2026-10-05T04:00:00Z","v":46576,"vw":25.669378},{"c":25.92,"h":25.98,"l":25.83,"n":262,"o":25.85,"t":"2026-10-06T04:00:00Z","v":28470,"vw":25.902318},{"c":25.78,"h":25.85,"l":25.51,"n":211,"o":25.51,"t":"2026-10-07T04:00:00Z","v":41039,"vw":25.744674},{"c":25.72,"h":25.74,"l":25.64,"n":206,"o":25.66,"t":"2026-10-08T04:00:00Z","v":16471,"vw":25.672638},{"c":25.92,"h":25.93,"l":25.75,"n":307,"o":25.75,"t":"2026-10-09T04:00:00Z","v":59341,"vw":25.840087},{"c":25.88,"h":25.95,"l":25.8,"n":170,"o":25.95,"t":"2026-10-12T04:00:00Z","v":18967,"vw":25.888908},{"c":25.76,"h":25.8174,"l":25.665,"n":209,"o":25.76,"t":"2026-10-13T04:00:00Z","v":29376,"vw":25.751618},{"c":25.57,"h":25.665,"l":25.51,"n":340,"o":25.63,"t":"2026-10-14T04:00:00Z","v":52378,"vw":25.544216},{"c":25.76,"h":25.78,"l":25.44,"n":371,"o":25.44,"t":"2026-10-15T04:00:00Z","v":78889,"vw":25.630194},{"c":25.4912,"h":25.77,"l":25.43,"n":234,"o":25.75,"t":"2026-10-16T04:00:00Z","v":50002,"vw":25.563678},{"c":25.494,"h":25.635,"l":25.34,"n":489,"o":25.55,"t":"2026-10-19T04:00:00Z","v":80793,"vw":25.529802},{"c":25.68,"h":25.74,"l":25.49,"n":341,"o":25.49,"t":"2026-10-20T04:00:00Z","v":53659,"vw":25.644324},{"c":25.8003,"h":25.85,"l":25.665,"n":355,"o":25.81,"t":"2026-10-21T04:00:00Z","v":42307,"vw":25.763034},{"c":25.6741,"h":25.72,"l":25.56,"n":259,"o":25.6847,"t":"2026-10-22T04:00:00Z","v":59865,"vw":25.640479}],"volatilityBars":[{"c":25.705,"h":25.77,"l":25.68,"n":23,"o":25.68,"t":"2026-09-21T13:30:00Z","v":6135,"vw":25.693618},{"c":25.685,"h":25.685,"l":25.685,"n":1,"o":25.685,"t":"2026-09-21T13:45:00Z","v":190,"vw":25.685},{"c":25.65,"h":25.74,"l":25.6401,"n":10,"o":25.74,"t":"2026-09-21T14:00:00Z","v":1257,"vw":25.65926},{"c":25.735,"h":25.735,"l":25.69,"n":2,"o":25.69,"t":"2026-09-21T14:15:00Z","v":200,"vw":25.7125},{"c":25.755,"h":25.7551,"l":25.75,"n":6,"o":25.75,"t":"2026-09-21T14:30:00Z","v":2439,"vw":25.754032},{"c":25.755,"h":25.755,"l":25.755,"n":4,"o":25.755,"t":"2026-09-21T14:45:00Z","v":390,"vw":25.755},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-09-21T15:30:00Z","v":100,"vw":25.78},{"c":25.8,"h":25.8599,"l":25.8,"n":4,"o":25.8599,"t":"2026-09-21T15:45:00Z","v":2707,"vw":25.85153},{"c":25.7888,"h":25.7888,"l":25.7888,"n":2,"o":25.7888,"t":"2026-09-21T16:15:00Z","v":117,"vw":25.7888},{"c":25.8699,"h":25.8699,"l":25.8699,"n":2,"o":25.8699,"t":"2026-09-21T16:30:00Z","v":388,"vw":25.8699},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-09-21T17:00:00Z","v":100,"vw":25.77},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-09-21T17:15:00Z","v":1932,"vw":25.82},{"c":25.8265,"h":25.8482,"l":25.8265,"n":3,"o":25.8482,"t":"2026-09-21T18:00:00Z","v":340,"vw":25.837159},{"c":25.84,"h":25.85,"l":25.84,"n":17,"o":25.84,"t":"2026-09-21T18:15:00Z","v":2355,"vw":25.840596},{"c":25.85,"h":25.876,"l":25.85,"n":4,"o":25.876,"t":"2026-09-21T18:30:00Z","v":2493,"vw":25.85143},{"c":25.9091,"h":25.9299,"l":25.8336,"n":9,"o":25.87,"t":"2026-09-21T18:45:00Z","v":7859,"vw":25.920313},{"c":25.8,"h":25.87,"l":25.8,"n":9,"o":25.83,"t":"2026-09-21T19:15:00Z","v":679,"vw":25.828889},{"c":25.865,"h":25.865,"l":25.8101,"n":6,"o":25.8101,"t":"2026-09-21T19:30:00Z","v":915,"vw":25.822638},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-09-21T19:45:00Z","v":150,"vw":25.82},{"c":25.87,"h":25.87,"l":25.87,"n":5,"o":25.87,"t":"2026-09-21T20:00:00Z","v":162,"vw":25.87},{"c":25.87,"h":25.87,"l":25.87,"n":7,"o":25.87,"t":"2026-09-22T13:30:00Z","v":2191,"vw":25.87},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-09-22T13:45:00Z","v":114,"vw":25.81},{"c":25.828,"h":25.8826,"l":25.828,"n":4,"o":25.8826,"t":"2026-09-22T14:00:00Z","v":1759,"vw":25.864085},{"c":25.775,"h":25.775,"l":25.775,"n":1,"o":25.775,"t":"2026-09-22T14:45:00Z","v":323,"vw":25.775},{"c":25.785,"h":25.785,"l":25.73,"n":3,"o":25.73,"t":"2026-09-22T15:00:00Z","v":2321,"vw":25.744089},{"c":25.7411,"h":25.7411,"l":25.7411,"n":1,"o":25.7411,"t":"2026-09-22T15:30:00Z","v":329,"vw":25.7411},{"c":25.7465,"h":25.7465,"l":25.7465,"n":1,"o":25.7465,"t":"2026-09-22T15:45:00Z","v":109,"vw":25.7465},{"c":25.7702,"h":25.7702,"l":25.7702,"n":1,"o":25.7702,"t":"2026-09-22T16:15:00Z","v":1000,"vw":25.7702},{"c":25.815,"h":25.82,"l":25.815,"n":4,"o":25.82,"t":"2026-09-22T16:30:00Z","v":2162,"vw":25.819479},{"c":25.8003,"h":25.8003,"l":25.8003,"n":2,"o":25.8003,"t":"2026-09-22T16:45:00Z","v":117,"vw":25.8003},{"c":25.835,"h":25.835,"l":25.82,"n":4,"o":25.82,"t":"2026-09-22T17:15:00Z","v":370,"vw":25.824286},{"c":25.82,"h":25.82,"l":25.82,"n":7,"o":25.82,"t":"2026-09-22T18:45:00Z","v":313,"vw":25.82},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-09-22T19:30:00Z","v":600,"vw":25.84},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-09-22T20:00:00Z","v":108,"vw":25.9},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-22T22:00:00Z","v":100,"vw":26},{"c":25.7844,"h":25.9,"l":25.7844,"n":12,"o":25.9,"t":"2026-09-23T13:30:00Z","v":6398,"vw":25.896151},{"c":25.71,"h":25.8199,"l":25.71,"n":2,"o":25.8199,"t":"2026-09-23T13:45:00Z","v":2950,"vw":25.812449},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-09-23T14:00:00Z","v":178,"vw":25.79},{"c":25.8726,"h":25.8726,"l":25.8726,"n":3,"o":25.8726,"t":"2026-09-23T14:15:00Z","v":1010,"vw":25.8726},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-09-23T14:30:00Z","v":194,"vw":25.8},{"c":25.8,"h":25.8399,"l":25.75,"n":6,"o":25.8399,"t":"2026-09-23T15:00:00Z","v":1301,"vw":25.808888},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-09-23T15:15:00Z","v":816,"vw":25.77},{"c":25.7901,"h":25.7901,"l":25.75,"n":4,"o":25.78,"t":"2026-09-23T16:15:00Z","v":1300,"vw":25.776469},{"c":25.75,"h":25.7901,"l":25.75,"n":3,"o":25.7901,"t":"2026-09-23T16:30:00Z","v":301,"vw":25.776733},{"c":25.74,"h":25.75,"l":25.74,"n":8,"o":25.75,"t":"2026-09-23T16:45:00Z","v":716,"vw":25.7456},{"c":25.7839,"h":25.7839,"l":25.7839,"n":1,"o":25.7839,"t":"2026-09-23T17:15:00Z","v":1000,"vw":25.7839},{"c":25.745,"h":25.7999,"l":25.72,"n":30,"o":25.75,"t":"2026-09-23T17:30:00Z","v":21456,"vw":25.768368},{"c":25.8199,"h":25.8199,"l":25.765,"n":37,"o":25.765,"t":"2026-09-23T17:45:00Z","v":5925,"vw":25.817331},{"c":25.8099,"h":25.8099,"l":25.755,"n":5,"o":25.755,"t":"2026-09-23T18:00:00Z","v":3042,"vw":25.770962},{"c":25.7001,"h":25.7001,"l":25.7001,"n":1,"o":25.7001,"t":"2026-09-23T18:15:00Z","v":100,"vw":25.7001},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-09-23T19:00:00Z","v":200,"vw":25.75},{"c":25.73,"h":25.799,"l":25.7,"n":8,"o":25.75,"t":"2026-09-23T19:30:00Z","v":14296,"vw":25.701977},{"c":25.74,"h":25.74,"l":25.7,"n":5,"o":25.7,"t":"2026-09-23T19:45:00Z","v":672,"vw":25.726418},{"c":25.78,"h":25.78,"l":25.78,"n":4,"o":25.78,"t":"2026-09-23T20:00:00Z","v":332,"vw":25.78},{"c":25.67,"h":25.72,"l":25.61,"n":14,"o":25.72,"t":"2026-09-24T13:30:00Z","v":2924,"vw":25.692649},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-09-24T13:45:00Z","v":264,"vw":25.7},{"c":25.715,"h":25.715,"l":25.715,"n":3,"o":25.715,"t":"2026-09-24T14:15:00Z","v":309,"vw":25.715},{"c":25.715,"h":25.715,"l":25.715,"n":1,"o":25.715,"t":"2026-09-24T14:30:00Z","v":500,"vw":25.715},{"c":25.65,"h":25.66,"l":25.65,"n":15,"o":25.66,"t":"2026-09-24T15:00:00Z","v":1050,"vw":25.653333},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-09-24T15:15:00Z","v":100,"vw":25.65},{"c":25.57,"h":25.59,"l":25.57,"n":6,"o":25.59,"t":"2026-09-24T15:45:00Z","v":2873,"vw":25.587816},{"c":25.625,"h":25.625,"l":25.625,"n":3,"o":25.625,"t":"2026-09-24T16:00:00Z","v":609,"vw":25.625},{"c":25.725,"h":25.7401,"l":25.725,"n":2,"o":25.7401,"t":"2026-09-24T16:15:00Z","v":1228,"vw":25.727361},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-09-24T16:30:00Z","v":100,"vw":25.73},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-09-24T17:00:00Z","v":103,"vw":25.72},{"c":25.7,"h":25.7899,"l":25.7,"n":3,"o":25.7899,"t":"2026-09-24T17:15:00Z","v":680,"vw":25.738529},{"c":25.685,"h":25.69,"l":25.67,"n":7,"o":25.67,"t":"2026-09-24T17:45:00Z","v":3186,"vw":25.684206},{"c":25.725,"h":25.725,"l":25.725,"n":1,"o":25.725,"t":"2026-09-24T18:45:00Z","v":250,"vw":25.725},{"c":25.705,"h":25.705,"l":25.705,"n":3,"o":25.705,"t":"2026-09-24T19:15:00Z","v":5396,"vw":25.705},{"c":25.705,"h":25.73,"l":25.705,"n":3,"o":25.73,"t":"2026-09-24T19:45:00Z","v":1105,"vw":25.725471},{"c":25.74,"h":25.74,"l":25.74,"n":3,"o":25.74,"t":"2026-09-24T20:00:00Z","v":228,"vw":25.74},{"c":25.695,"h":25.74,"l":25.695,"n":2,"o":25.74,"t":"2026-09-25T14:00:00Z","v":1004,"vw":25.729915},{"c":25.68,"h":25.7,"l":25.68,"n":4,"o":25.7,"t":"2026-09-25T14:15:00Z","v":5905,"vw":25.696919},{"c":25.7,"h":25.7699,"l":25.66,"n":8,"o":25.74,"t":"2026-09-25T14:30:00Z","v":593,"vw":25.716886},{"c":25.6601,"h":25.7798,"l":25.6601,"n":2,"o":25.7798,"t":"2026-09-25T14:45:00Z","v":354,"vw":25.727727},{"c":25.725,"h":25.725,"l":25.725,"n":2,"o":25.725,"t":"2026-09-25T15:15:00Z","v":117,"vw":25.725},{"c":25.6501,"h":25.72,"l":25.6501,"n":48,"o":25.69,"t":"2026-09-25T15:45:00Z","v":5901,"vw":25.694685},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-09-25T16:00:00Z","v":324,"vw":25.8},{"c":25.775,"h":25.828,"l":25.775,"n":3,"o":25.775,"t":"2026-09-25T16:15:00Z","v":6103,"vw":25.79711},{"c":25.8199,"h":25.8299,"l":25.73,"n":13,"o":25.8299,"t":"2026-09-25T16:45:00Z","v":5320,"vw":25.791522},{"c":25.78,"h":25.83,"l":25.77,"n":5,"o":25.77,"t":"2026-09-25T17:00:00Z","v":1448,"vw":25.801542},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-09-25T17:30:00Z","v":778,"vw":25.83},{"c":25.775,"h":25.775,"l":25.775,"n":20,"o":25.775,"t":"2026-09-25T17:45:00Z","v":174,"vw":25.775},{"c":25.7301,"h":25.8095,"l":25.7301,"n":2,"o":25.8095,"t":"2026-09-25T18:00:00Z","v":334,"vw":25.761955},{"c":25.83,"h":25.83,"l":25.83,"n":3,"o":25.83,"t":"2026-09-25T18:30:00Z","v":196,"vw":25.83},{"c":25.7435,"h":25.7435,"l":25.7435,"n":1,"o":25.7435,"t":"2026-09-25T19:00:00Z","v":120,"vw":25.7435},{"c":25.784,"h":25.784,"l":25.784,"n":1,"o":25.784,"t":"2026-09-25T19:30:00Z","v":233,"vw":25.784},{"c":25.81,"h":25.87,"l":25.8,"n":9,"o":25.87,"t":"2026-09-25T19:45:00Z","v":16539,"vw":25.815945},{"c":25.6052,"h":25.7283,"l":25.58,"n":17,"o":25.66,"t":"2026-09-28T13:30:00Z","v":3190,"vw":25.676877},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-09-28T13:45:00Z","v":106,"vw":25.63},{"c":25.605,"h":25.607,"l":25.605,"n":6,"o":25.607,"t":"2026-09-28T14:00:00Z","v":1769,"vw":25.605568},{"c":25.615,"h":25.615,"l":25.615,"n":2,"o":25.615,"t":"2026-09-28T14:15:00Z","v":1501,"vw":25.615},{"c":25.5,"h":25.53,"l":25.48,"n":12,"o":25.48,"t":"2026-09-28T14:45:00Z","v":5874,"vw":25.497821},{"c":25.45,"h":25.52,"l":25.45,"n":5,"o":25.49,"t":"2026-09-28T15:15:00Z","v":1759,"vw":25.460722},{"c":25.55,"h":25.56,"l":25.4601,"n":8,"o":25.4601,"t":"2026-09-28T15:30:00Z","v":7074,"vw":25.531384},{"c":25.57,"h":25.57,"l":25.51,"n":6,"o":25.51,"t":"2026-09-28T15:45:00Z","v":889,"vw":25.55},{"c":25.655,"h":25.655,"l":25.6,"n":7,"o":25.6,"t":"2026-09-28T16:15:00Z","v":1749,"vw":25.640987},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-09-28T16:45:00Z","v":540,"vw":25.66},{"c":25.6699,"h":25.6699,"l":25.6699,"n":1,"o":25.6699,"t":"2026-09-28T17:15:00Z","v":10000,"vw":25.6699},{"c":25.5893,"h":25.609,"l":25.5893,"n":2,"o":25.609,"t":"2026-09-28T18:00:00Z","v":260,"vw":25.596877},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-09-28T18:30:00Z","v":103,"vw":25.61},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-09-28T18:45:00Z","v":1508,"vw":25.57},{"c":25.605,"h":25.605,"l":25.605,"n":1,"o":25.605,"t":"2026-09-28T19:00:00Z","v":100,"vw":25.605},{"c":25.59,"h":25.59,"l":25.59,"n":3,"o":25.59,"t":"2026-09-28T19:15:00Z","v":5421,"vw":25.59},{"c":25.57,"h":25.628,"l":25.51,"n":73,"o":25.595,"t":"2026-09-28T19:45:00Z","v":20938,"vw":25.569432},{"c":25.53,"h":25.53,"l":25.53,"n":4,"o":25.53,"t":"2026-09-28T20:00:00Z","v":128,"vw":25.53},{"c":25.65,"h":25.65,"l":25.54,"n":15,"o":25.54,"t":"2026-09-29T13:30:00Z","v":4674,"vw":25.545555},{"c":25.61,"h":25.64,"l":25.61,"n":6,"o":25.64,"t":"2026-09-29T14:00:00Z","v":830,"vw":25.628563},{"c":25.59,"h":25.61,"l":25.58,"n":9,"o":25.58,"t":"2026-09-29T14:15:00Z","v":1758,"vw":25.598824},{"c":25.598,"h":25.598,"l":25.56,"n":5,"o":25.57,"t":"2026-09-29T14:30:00Z","v":1231,"vw":25.573675},{"c":25.558,"h":25.558,"l":25.54,"n":5,"o":25.55,"t":"2026-09-29T15:00:00Z","v":2064,"vw":25.544381},{"c":25.549,"h":25.549,"l":25.52,"n":4,"o":25.5405,"t":"2026-09-29T15:15:00Z","v":590,"vw":25.53636},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-09-29T16:30:00Z","v":393,"vw":25.51},{"c":25.5,"h":25.5,"l":25.49,"n":5,"o":25.49,"t":"2026-09-29T16:45:00Z","v":498,"vw":25.497963},{"c":25.5574,"h":25.5574,"l":25.5574,"n":1,"o":25.5574,"t":"2026-09-29T18:00:00Z","v":250,"vw":25.5574},{"c":25.58,"h":25.58,"l":25.58,"n":3,"o":25.58,"t":"2026-09-29T18:30:00Z","v":1955,"vw":25.58},{"c":25.56,"h":25.56,"l":25.56,"n":6,"o":25.56,"t":"2026-09-29T18:45:00Z","v":420,"vw":25.56},{"c":25.565,"h":25.565,"l":25.565,"n":1,"o":25.565,"t":"2026-09-29T19:00:00Z","v":383,"vw":25.565},{"c":25.57,"h":25.59,"l":25.57,"n":39,"o":25.57,"t":"2026-09-29T19:15:00Z","v":5000,"vw":25.57449},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-09-29T19:30:00Z","v":200,"vw":25.57},{"c":25.575,"h":25.63,"l":25.5636,"n":82,"o":25.5636,"t":"2026-09-29T19:45:00Z","v":10982,"vw":25.6016},{"c":25.575,"h":25.575,"l":25.575,"n":4,"o":25.575,"t":"2026-09-29T20:00:00Z","v":187,"vw":25.575},{"c":25.575,"h":25.59,"l":25.575,"n":8,"o":25.59,"t":"2026-09-30T13:30:00Z","v":2435,"vw":25.587528},{"c":25.5978,"h":25.62,"l":25.58,"n":7,"o":25.58,"t":"2026-09-30T13:45:00Z","v":2204,"vw":25.589505},{"c":25.57,"h":25.58,"l":25.53,"n":9,"o":25.53,"t":"2026-09-30T14:00:00Z","v":7564,"vw":25.553467},{"c":25.56,"h":25.58,"l":25.56,"n":2,"o":25.58,"t":"2026-09-30T14:15:00Z","v":330,"vw":25.573939},{"c":25.555,"h":25.5799,"l":25.51,"n":14,"o":25.5627,"t":"2026-09-30T14:30:00Z","v":2264,"vw":25.545842},{"c":25.58,"h":25.6,"l":25.555,"n":13,"o":25.555,"t":"2026-09-30T14:45:00Z","v":3643,"vw":25.572792},{"c":25.56,"h":25.565,"l":25.56,"n":3,"o":25.565,"t":"2026-09-30T15:00:00Z","v":410,"vw":25.563025},{"c":25.55,"h":25.575,"l":25.55,"n":3,"o":25.575,"t":"2026-09-30T15:30:00Z","v":659,"vw":25.570726},{"c":25.579,"h":25.579,"l":25.579,"n":1,"o":25.579,"t":"2026-09-30T16:45:00Z","v":273,"vw":25.579},{"c":25.555,"h":25.555,"l":25.555,"n":1,"o":25.555,"t":"2026-09-30T17:00:00Z","v":1000,"vw":25.555},{"c":25.5284,"h":25.5284,"l":25.5284,"n":1,"o":25.5284,"t":"2026-09-30T17:30:00Z","v":686,"vw":25.5284},{"c":25.53,"h":25.57,"l":25.52,"n":39,"o":25.52,"t":"2026-09-30T17:45:00Z","v":1034,"vw":25.541826},{"c":25.515,"h":25.515,"l":25.515,"n":1,"o":25.515,"t":"2026-09-30T18:15:00Z","v":5000,"vw":25.515},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-09-30T18:30:00Z","v":400,"vw":25.52},{"c":25.495,"h":25.519,"l":25.495,"n":2,"o":25.519,"t":"2026-09-30T19:15:00Z","v":7153,"vw":25.495336},{"c":25.509,"h":25.52,"l":25.509,"n":5,"o":25.52,"t":"2026-09-30T19:30:00Z","v":6274,"vw":25.512436},{"c":25.41,"h":25.435,"l":25.41,"n":10,"o":25.41,"t":"2026-09-30T19:45:00Z","v":3990,"vw":25.413403},{"c":25.37,"h":25.37,"l":25.37,"n":4,"o":25.37,"t":"2026-09-30T20:00:00Z","v":354,"vw":25.37},{"c":25.41,"h":25.45,"l":25.4,"n":13,"o":25.4,"t":"2026-10-01T13:30:00Z","v":947,"vw":25.4146},{"c":25.41,"h":25.41,"l":25.3815,"n":6,"o":25.3815,"t":"2026-10-01T13:45:00Z","v":5805,"vw":25.408581},{"c":25.29,"h":25.35,"l":25.29,"n":16,"o":25.35,"t":"2026-10-01T14:00:00Z","v":3295,"vw":25.319926},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-01T14:15:00Z","v":279,"vw":25.32},{"c":25.35,"h":25.35,"l":25.35,"n":3,"o":25.35,"t":"2026-10-01T14:30:00Z","v":354,"vw":25.35},{"c":25.35,"h":25.39,"l":25.33,"n":18,"o":25.39,"t":"2026-10-01T14:45:00Z","v":14848,"vw":25.376208},{"c":25.325,"h":25.342,"l":25.2901,"n":12,"o":25.342,"t":"2026-10-01T15:00:00Z","v":2486,"vw":25.297856},{"c":25.33,"h":25.36,"l":25.33,"n":13,"o":25.34,"t":"2026-10-01T15:15:00Z","v":974,"vw":25.33625},{"c":25.36,"h":25.36,"l":25.34,"n":7,"o":25.34,"t":"2026-10-01T15:30:00Z","v":323,"vw":25.350826},{"c":25.3501,"h":25.3501,"l":25.3501,"n":1,"o":25.3501,"t":"2026-10-01T15:45:00Z","v":790,"vw":25.3501},{"c":25.37,"h":25.37,"l":25.37,"n":4,"o":25.37,"t":"2026-10-01T16:00:00Z","v":396,"vw":25.37},{"c":25.428,"h":25.428,"l":25.39,"n":10,"o":25.39,"t":"2026-10-01T16:15:00Z","v":6750,"vw":25.392058},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-01T16:30:00Z","v":500,"vw":25.44},{"c":25.4399,"h":25.4399,"l":25.4399,"n":2,"o":25.4399,"t":"2026-10-01T16:45:00Z","v":734,"vw":25.4399},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-01T17:45:00Z","v":2000,"vw":25.52},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-01T18:15:00Z","v":237,"vw":25.49},{"c":25.49,"h":25.5399,"l":25.49,"n":4,"o":25.5,"t":"2026-10-01T18:45:00Z","v":875,"vw":25.514269},{"c":25.549,"h":25.549,"l":25.5311,"n":4,"o":25.5311,"t":"2026-10-01T19:00:00Z","v":713,"vw":25.536113},{"c":25.49,"h":25.53,"l":25.49,"n":3,"o":25.53,"t":"2026-10-01T19:15:00Z","v":1658,"vw":25.522521},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-01T19:30:00Z","v":100,"vw":25.53},{"c":25.55,"h":25.55,"l":25.5,"n":5,"o":25.5,"t":"2026-10-01T19:45:00Z","v":870,"vw":25.505889},{"c":25.54,"h":25.54,"l":25.54,"n":6,"o":25.54,"t":"2026-10-01T20:00:00Z","v":197,"vw":25.54},{"c":25.7,"h":25.9613,"l":25.64,"n":20,"o":25.69,"t":"2026-10-02T13:30:00Z","v":7410,"vw":25.692479},{"c":25.65,"h":25.65,"l":25.65,"n":3,"o":25.65,"t":"2026-10-02T14:00:00Z","v":333,"vw":25.65},{"c":25.67,"h":25.67,"l":25.66,"n":9,"o":25.66,"t":"2026-10-02T14:15:00Z","v":696,"vw":25.66431},{"c":25.67,"h":25.685,"l":25.67,"n":5,"o":25.685,"t":"2026-10-02T14:30:00Z","v":854,"vw":25.683235},{"c":25.66,"h":25.67,"l":25.66,"n":5,"o":25.67,"t":"2026-10-02T14:45:00Z","v":580,"vw":25.664},{"c":25.595,"h":25.64,"l":25.595,"n":4,"o":25.64,"t":"2026-10-02T15:00:00Z","v":499,"vw":25.616744},{"c":25.59,"h":25.609,"l":25.55,"n":10,"o":25.609,"t":"2026-10-02T15:15:00Z","v":5166,"vw":25.587389},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-02T15:30:00Z","v":120,"vw":25.58},{"c":25.605,"h":25.605,"l":25.605,"n":1,"o":25.605,"t":"2026-10-02T16:00:00Z","v":6450,"vw":25.605},{"c":25.59,"h":25.59,"l":25.58,"n":4,"o":25.58,"t":"2026-10-02T16:15:00Z","v":1200,"vw":25.581708},{"c":25.59,"h":25.59,"l":25.57,"n":6,"o":25.58,"t":"2026-10-02T16:30:00Z","v":8833,"vw":25.575577},{"c":25.5677,"h":25.5677,"l":25.5677,"n":2,"o":25.5677,"t":"2026-10-02T16:45:00Z","v":977,"vw":25.5677},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-02T17:00:00Z","v":1864,"vw":25.64},{"c":25.55,"h":25.5901,"l":25.55,"n":3,"o":25.5901,"t":"2026-10-02T17:15:00Z","v":1473,"vw":25.557616},{"c":25.595,"h":25.595,"l":25.59,"n":2,"o":25.59,"t":"2026-10-02T17:30:00Z","v":599,"vw":25.591077},{"c":25.595,"h":25.605,"l":25.58,"n":12,"o":25.605,"t":"2026-10-02T18:00:00Z","v":1652,"vw":25.592838},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-10-02T18:30:00Z","v":978,"vw":25.57},{"c":25.61,"h":25.64,"l":25.61,"n":3,"o":25.64,"t":"2026-10-02T19:00:00Z","v":1072,"vw":25.632493},{"c":25.66,"h":25.66,"l":25.66,"n":3,"o":25.66,"t":"2026-10-02T19:15:00Z","v":198,"vw":25.66},{"c":25.6599,"h":25.6599,"l":25.645,"n":2,"o":25.645,"t":"2026-10-02T19:30:00Z","v":5420,"vw":25.646155},{"c":25.58,"h":25.65,"l":25.58,"n":22,"o":25.645,"t":"2026-10-02T19:45:00Z","v":16769,"vw":25.635717},{"c":25.65,"h":25.65,"l":25.65,"n":3,"o":25.65,"t":"2026-10-02T20:00:00Z","v":131,"vw":25.65},{"c":25.565,"h":25.684,"l":25.54,"n":38,"o":25.58,"t":"2026-10-05T13:30:00Z","v":7141,"vw":25.574281},{"c":25.535,"h":25.55,"l":25.5,"n":30,"o":25.5,"t":"2026-10-05T13:45:00Z","v":2453,"vw":25.522258},{"c":25.635,"h":25.635,"l":25.52,"n":6,"o":25.5799,"t":"2026-10-05T14:00:00Z","v":1826,"vw":25.57277},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-05T14:15:00Z","v":110,"vw":25.64},{"c":25.64,"h":25.64,"l":25.61,"n":9,"o":25.61,"t":"2026-10-05T14:30:00Z","v":6481,"vw":25.613654},{"c":25.659,"h":25.659,"l":25.659,"n":3,"o":25.659,"t":"2026-10-05T14:45:00Z","v":358,"vw":25.659},{"c":25.65,"h":25.66,"l":25.65,"n":7,"o":25.654,"t":"2026-10-05T15:00:00Z","v":382,"vw":25.655442},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-05T15:15:00Z","v":100,"vw":25.65},{"c":25.69,"h":25.69,"l":25.65,"n":6,"o":25.65,"t":"2026-10-05T15:45:00Z","v":373,"vw":25.677461},{"c":25.69,"h":25.69,"l":25.688,"n":8,"o":25.688,"t":"2026-10-05T16:15:00Z","v":3042,"vw":25.689931},{"c":25.6964,"h":25.7,"l":25.6964,"n":6,"o":25.7,"t":"2026-10-05T16:30:00Z","v":521,"vw":25.698169},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-05T17:00:00Z","v":100,"vw":25.7},{"c":25.745,"h":25.745,"l":25.71,"n":4,"o":25.71,"t":"2026-10-05T18:15:00Z","v":795,"vw":25.736667},{"c":25.769,"h":25.769,"l":25.769,"n":1,"o":25.769,"t":"2026-10-05T18:30:00Z","v":200,"vw":25.769},{"c":25.7001,"h":25.7499,"l":25.7,"n":10,"o":25.7,"t":"2026-10-05T18:45:00Z","v":3445,"vw":25.715123},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-05T19:15:00Z","v":153,"vw":25.73},{"c":25.769,"h":25.769,"l":25.73,"n":28,"o":25.73,"t":"2026-10-05T19:30:00Z","v":8934,"vw":25.753819},{"c":25.69,"h":25.73,"l":25.69,"n":20,"o":25.73,"t":"2026-10-05T19:45:00Z","v":7891,"vw":25.727695},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-06T13:15:00Z","v":835,"vw":25.7},{"c":25.895,"h":25.895,"l":25.85,"n":23,"o":25.85,"t":"2026-10-06T13:30:00Z","v":4613,"vw":25.856697},{"c":25.88,"h":25.929,"l":25.88,"n":9,"o":25.8998,"t":"2026-10-06T13:45:00Z","v":1773,"vw":25.901103},{"c":25.89,"h":25.9595,"l":25.89,"n":10,"o":25.924,"t":"2026-10-06T14:00:00Z","v":1188,"vw":25.930602},{"c":25.855,"h":25.93,"l":25.8401,"n":14,"o":25.905,"t":"2026-10-06T14:15:00Z","v":1309,"vw":25.887266},{"c":25.875,"h":25.875,"l":25.83,"n":6,"o":25.8562,"t":"2026-10-06T14:30:00Z","v":692,"vw":25.854562},{"c":25.895,"h":25.9199,"l":25.875,"n":7,"o":25.875,"t":"2026-10-06T14:45:00Z","v":1959,"vw":25.899222},{"c":25.93,"h":25.93,"l":25.9001,"n":7,"o":25.91,"t":"2026-10-06T15:00:00Z","v":1422,"vw":25.913722},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-06T15:30:00Z","v":400,"vw":25.98},{"c":25.935,"h":25.95,"l":25.935,"n":4,"o":25.95,"t":"2026-10-06T16:00:00Z","v":1744,"vw":25.936852},{"c":25.9595,"h":25.9598,"l":25.91,"n":6,"o":25.91,"t":"2026-10-06T16:15:00Z","v":1380,"vw":25.938802},{"c":25.9499,"h":25.9499,"l":25.925,"n":5,"o":25.925,"t":"2026-10-06T16:45:00Z","v":1786,"vw":25.9416},{"c":25.925,"h":25.925,"l":25.92,"n":7,"o":25.925,"t":"2026-10-06T17:00:00Z","v":1294,"vw":25.921162},{"c":25.9268,"h":25.9268,"l":25.9268,"n":1,"o":25.9268,"t":"2026-10-06T17:15:00Z","v":308,"vw":25.9268},{"c":25.9029,"h":25.9029,"l":25.9029,"n":1,"o":25.9029,"t":"2026-10-06T17:30:00Z","v":300,"vw":25.9029},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-06T17:45:00Z","v":193,"vw":25.92},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-06T18:00:00Z","v":400,"vw":25.92},{"c":25.914,"h":25.915,"l":25.914,"n":2,"o":25.915,"t":"2026-10-06T18:15:00Z","v":400,"vw":25.91475},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-06T19:00:00Z","v":1000,"vw":25.88},{"c":25.8801,"h":25.9399,"l":25.8801,"n":2,"o":25.9399,"t":"2026-10-06T19:15:00Z","v":200,"vw":25.91},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-06T19:30:00Z","v":2025,"vw":25.89},{"c":25.89,"h":25.9,"l":25.89,"n":11,"o":25.9,"t":"2026-10-06T19:45:00Z","v":1162,"vw":25.89727},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-06T20:00:00Z","v":200,"vw":25.92},{"c":25.734,"h":25.74,"l":25.51,"n":26,"o":25.51,"t":"2026-10-07T13:30:00Z","v":10597,"vw":25.532974},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-07T13:45:00Z","v":170,"vw":25.72},{"c":25.735,"h":25.735,"l":25.735,"n":2,"o":25.735,"t":"2026-10-07T14:15:00Z","v":856,"vw":25.735},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-07T14:45:00Z","v":195,"vw":25.68},{"c":25.745,"h":25.745,"l":25.745,"n":4,"o":25.745,"t":"2026-10-07T15:00:00Z","v":235,"vw":25.745},{"c":25.73,"h":25.735,"l":25.71,"n":4,"o":25.71,"t":"2026-10-07T15:15:00Z","v":685,"vw":25.726886},{"c":25.785,"h":25.785,"l":25.785,"n":1,"o":25.785,"t":"2026-10-07T16:00:00Z","v":100,"vw":25.785},{"c":25.7701,"h":25.7701,"l":25.7701,"n":4,"o":25.7701,"t":"2026-10-07T16:15:00Z","v":206,"vw":25.7701},{"c":25.7701,"h":25.7701,"l":25.7701,"n":2,"o":25.7701,"t":"2026-10-07T16:30:00Z","v":585,"vw":25.7701},{"c":25.825,"h":25.825,"l":25.825,"n":2,"o":25.825,"t":"2026-10-07T17:00:00Z","v":2628,"vw":25.825},{"c":25.82,"h":25.82,"l":25.8,"n":6,"o":25.8,"t":"2026-10-07T17:30:00Z","v":6353,"vw":25.81856},{"c":25.79,"h":25.85,"l":25.79,"n":31,"o":25.82,"t":"2026-10-07T17:45:00Z","v":15148,"vw":25.844379},{"c":25.8051,"h":25.8051,"l":25.79,"n":3,"o":25.79,"t":"2026-10-07T18:00:00Z","v":335,"vw":25.796058},{"c":25.829,"h":25.829,"l":25.829,"n":2,"o":25.829,"t":"2026-10-07T18:45:00Z","v":272,"vw":25.829},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-07T19:00:00Z","v":100,"vw":25.78},{"c":25.799,"h":25.799,"l":25.799,"n":2,"o":25.799,"t":"2026-10-07T19:15:00Z","v":293,"vw":25.799},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-07T19:30:00Z","v":300,"vw":25.8},{"c":25.78,"h":25.78,"l":25.78,"n":3,"o":25.78,"t":"2026-10-07T20:00:00Z","v":288,"vw":25.78},{"c":25.6501,"h":25.69,"l":25.6501,"n":12,"o":25.66,"t":"2026-10-08T13:30:00Z","v":3946,"vw":25.65394},{"c":25.7,"h":25.7355,"l":25.66,"n":16,"o":25.67,"t":"2026-10-08T13:45:00Z","v":7052,"vw":25.671456},{"c":25.72,"h":25.73,"l":25.72,"n":2,"o":25.73,"t":"2026-10-08T14:30:00Z","v":400,"vw":25.725},{"c":25.6495,"h":25.6495,"l":25.6495,"n":1,"o":25.6495,"t":"2026-10-08T15:15:00Z","v":249,"vw":25.6495},{"c":25.67,"h":25.67,"l":25.67,"n":2,"o":25.67,"t":"2026-10-08T16:00:00Z","v":267,"vw":25.67},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-10-08T16:15:00Z","v":120,"vw":25.73},{"c":25.695,"h":25.695,"l":25.695,"n":1,"o":25.695,"t":"2026-10-08T16:30:00Z","v":100,"vw":25.695},{"c":25.645,"h":25.7,"l":25.645,"n":7,"o":25.7,"t":"2026-10-08T16:45:00Z","v":703,"vw":25.659064},{"c":25.68,"h":25.68,"l":25.64,"n":6,"o":25.64,"t":"2026-10-08T17:30:00Z","v":652,"vw":25.662394},{"c":25.72,"h":25.74,"l":25.71,"n":5,"o":25.74,"t":"2026-10-08T18:15:00Z","v":486,"vw":25.720815},{"c":25.7299,"h":25.7299,"l":25.7299,"n":1,"o":25.7299,"t":"2026-10-08T18:30:00Z","v":400,"vw":25.7299},{"c":25.72,"h":25.72,"l":25.72,"n":10,"o":25.72,"t":"2026-10-08T19:45:00Z","v":540,"vw":25.72},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-08T20:00:00Z","v":141,"vw":25.72},{"c":25.81,"h":25.81,"l":25.75,"n":16,"o":25.75,"t":"2026-10-09T13:30:00Z","v":2925,"vw":25.756557},{"c":25.82,"h":25.835,"l":25.7902,"n":5,"o":25.7902,"t":"2026-10-09T14:00:00Z","v":1905,"vw":25.804834},{"c":25.825,"h":25.84,"l":25.8,"n":43,"o":25.8,"t":"2026-10-09T14:15:00Z","v":28918,"vw":25.807969},{"c":25.81,"h":25.82,"l":25.81,"n":7,"o":25.82,"t":"2026-10-09T14:30:00Z","v":908,"vw":25.813344},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-09T14:45:00Z","v":167,"vw":25.84},{"c":25.875,"h":25.875,"l":25.875,"n":1,"o":25.875,"t":"2026-10-09T15:15:00Z","v":387,"vw":25.875},{"c":25.8405,"h":25.8405,"l":25.8405,"n":1,"o":25.8405,"t":"2026-10-09T15:30:00Z","v":200,"vw":25.8405},{"c":25.83,"h":25.83,"l":25.83,"n":3,"o":25.83,"t":"2026-10-09T15:45:00Z","v":242,"vw":25.83},{"c":25.84,"h":25.879,"l":25.84,"n":2,"o":25.879,"t":"2026-10-09T16:15:00Z","v":1135,"vw":25.844639},{"c":25.87,"h":25.87,"l":25.87,"n":3,"o":25.87,"t":"2026-10-09T16:30:00Z","v":774,"vw":25.87},{"c":25.885,"h":25.89,"l":25.88,"n":13,"o":25.89,"t":"2026-10-09T16:45:00Z","v":4080,"vw":25.884755},{"c":25.885,"h":25.8966,"l":25.885,"n":7,"o":25.885,"t":"2026-10-09T17:00:00Z","v":1033,"vw":25.88707},{"c":25.8701,"h":25.8701,"l":25.8701,"n":1,"o":25.8701,"t":"2026-10-09T17:15:00Z","v":466,"vw":25.8701},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-09T17:30:00Z","v":2551,"vw":25.9},{"c":25.91,"h":25.91,"l":25.91,"n":33,"o":25.91,"t":"2026-10-09T17:45:00Z","v":1486,"vw":25.91},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-09T18:45:00Z","v":387,"vw":25.9},{"c":25.93,"h":25.93,"l":25.91,"n":10,"o":25.92,"t":"2026-10-09T19:15:00Z","v":3722,"vw":25.921812},{"c":25.91,"h":25.91,"l":25.9,"n":8,"o":25.9,"t":"2026-10-09T19:30:00Z","v":546,"vw":25.903003},{"c":25.93,"h":25.93,"l":25.89,"n":15,"o":25.92,"t":"2026-10-09T19:45:00Z","v":5628,"vw":25.910402},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-09T20:00:00Z","v":229,"vw":25.92},{"c":25.93,"h":25.95,"l":25.9,"n":10,"o":25.95,"t":"2026-10-12T13:30:00Z","v":6962,"vw":25.941891},{"c":25.899,"h":25.899,"l":25.899,"n":1,"o":25.899,"t":"2026-10-12T14:00:00Z","v":600,"vw":25.899},{"c":25.852,"h":25.852,"l":25.852,"n":2,"o":25.852,"t":"2026-10-12T14:15:00Z","v":194,"vw":25.852},{"c":25.8874,"h":25.8874,"l":25.8874,"n":1,"o":25.8874,"t":"2026-10-12T14:30:00Z","v":561,"vw":25.8874},{"c":25.86,"h":25.86,"l":25.86,"n":7,"o":25.86,"t":"2026-10-12T15:30:00Z","v":2933,"vw":25.86},{"c":25.89,"h":25.89,"l":25.85,"n":5,"o":25.89,"t":"2026-10-12T16:00:00Z","v":603,"vw":25.875323},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-12T16:30:00Z","v":1000,"vw":25.89},{"c":25.87,"h":25.87,"l":25.87,"n":2,"o":25.87,"t":"2026-10-12T17:00:00Z","v":197,"vw":25.87},{"c":25.84,"h":25.84,"l":25.84,"n":3,"o":25.84,"t":"2026-10-12T17:15:00Z","v":316,"vw":25.84},{"c":25.8799,"h":25.8799,"l":25.8799,"n":35,"o":25.8799,"t":"2026-10-12T17:45:00Z","v":224,"vw":25.8799},{"c":25.83,"h":25.85,"l":25.8129,"n":6,"o":25.8129,"t":"2026-10-12T18:15:00Z","v":2583,"vw":25.842067},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-12T19:00:00Z","v":1500,"vw":25.8},{"c":25.879,"h":25.879,"l":25.86,"n":3,"o":25.86,"t":"2026-10-12T19:45:00Z","v":258,"vw":25.868872},{"c":25.88,"h":25.88,"l":25.88,"n":3,"o":25.88,"t":"2026-10-12T20:00:00Z","v":203,"vw":25.88},{"c":25.7833,"h":25.8174,"l":25.76,"n":14,"o":25.76,"t":"2026-10-13T13:30:00Z","v":2866,"vw":25.771832},{"c":25.69,"h":25.69,"l":25.69,"n":3,"o":25.69,"t":"2026-10-13T14:00:00Z","v":390,"vw":25.69},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-13T14:15:00Z","v":215,"vw":25.72},{"c":25.7304,"h":25.7304,"l":25.705,"n":4,"o":25.705,"t":"2026-10-13T14:30:00Z","v":3572,"vw":25.723764},{"c":25.705,"h":25.7272,"l":25.705,"n":2,"o":25.7272,"t":"2026-10-13T15:00:00Z","v":1008,"vw":25.716012},{"c":25.665,"h":25.665,"l":25.665,"n":2,"o":25.665,"t":"2026-10-13T15:30:00Z","v":119,"vw":25.665},{"c":25.7099,"h":25.7099,"l":25.7099,"n":3,"o":25.7099,"t":"2026-10-13T16:00:00Z","v":1557,"vw":25.7099},{"c":25.735,"h":25.735,"l":25.735,"n":2,"o":25.735,"t":"2026-10-13T16:30:00Z","v":1020,"vw":25.735},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-13T17:00:00Z","v":100,"vw":25.72},{"c":25.715,"h":25.715,"l":25.715,"n":6,"o":25.715,"t":"2026-10-13T17:15:00Z","v":950,"vw":25.715},{"c":25.68,"h":25.749,"l":25.68,"n":26,"o":25.73,"t":"2026-10-13T17:45:00Z","v":690,"vw":25.723654},{"c":25.77,"h":25.77,"l":25.715,"n":8,"o":25.715,"t":"2026-10-13T18:00:00Z","v":4977,"vw":25.733401},{"c":25.744,"h":25.774,"l":25.7332,"n":7,"o":25.7332,"t":"2026-10-13T18:15:00Z","v":1902,"vw":25.756706},{"c":25.76,"h":25.76,"l":25.74,"n":3,"o":25.74,"t":"2026-10-13T18:30:00Z","v":230,"vw":25.74885},{"c":25.7701,"h":25.7701,"l":25.77,"n":5,"o":25.77,"t":"2026-10-13T18:45:00Z","v":521,"vw":25.77005},{"c":25.77,"h":25.77,"l":25.77,"n":5,"o":25.77,"t":"2026-10-13T19:00:00Z","v":212,"vw":25.77},{"c":25.7601,"h":25.8,"l":25.76,"n":12,"o":25.7999,"t":"2026-10-13T19:15:00Z","v":6529,"vw":25.793809},{"c":25.78,"h":25.8,"l":25.78,"n":3,"o":25.8,"t":"2026-10-13T19:30:00Z","v":1061,"vw":25.794151},{"c":25.77,"h":25.77,"l":25.77,"n":2,"o":25.77,"t":"2026-10-13T19:45:00Z","v":135,"vw":25.77},{"c":25.76,"h":25.76,"l":25.76,"n":2,"o":25.76,"t":"2026-10-13T20:00:00Z","v":285,"vw":25.76},{"c":25.655,"h":25.655,"l":25.63,"n":8,"o":25.63,"t":"2026-10-14T13:30:00Z","v":865,"vw":25.637122},{"c":25.665,"h":25.665,"l":25.64,"n":5,"o":25.64,"t":"2026-10-14T13:45:00Z","v":596,"vw":25.6525},{"c":25.609,"h":25.609,"l":25.609,"n":3,"o":25.609,"t":"2026-10-14T14:30:00Z","v":295,"vw":25.609},{"c":25.5778,"h":25.5778,"l":25.57,"n":2,"o":25.57,"t":"2026-10-14T15:00:00Z","v":1108,"vw":25.570704},{"c":25.58,"h":25.59,"l":25.58,"n":14,"o":25.59,"t":"2026-10-14T15:15:00Z","v":1223,"vw":25.581985},{"c":25.53,"h":25.56,"l":25.53,"n":50,"o":25.56,"t":"2026-10-14T15:30:00Z","v":27252,"vw":25.542217},{"c":25.5765,"h":25.5765,"l":25.54,"n":8,"o":25.54,"t":"2026-10-14T15:45:00Z","v":590,"vw":25.556591},{"c":25.56,"h":25.56,"l":25.54,"n":5,"o":25.54,"t":"2026-10-14T16:00:00Z","v":1472,"vw":25.542045},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-14T16:15:00Z","v":100,"vw":25.53},{"c":25.555,"h":25.555,"l":25.545,"n":8,"o":25.545,"t":"2026-10-14T16:45:00Z","v":4700,"vw":25.546},{"c":25.54,"h":25.54,"l":25.54,"n":2,"o":25.54,"t":"2026-10-14T17:00:00Z","v":196,"vw":25.54},{"c":25.525,"h":25.525,"l":25.51,"n":4,"o":25.51,"t":"2026-10-14T17:30:00Z","v":2500,"vw":25.5175},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-14T17:45:00Z","v":200,"vw":25.52},{"c":25.535,"h":25.535,"l":25.535,"n":2,"o":25.535,"t":"2026-10-14T18:15:00Z","v":114,"vw":25.535},{"c":25.53,"h":25.53,"l":25.53,"n":4,"o":25.53,"t":"2026-10-14T18:30:00Z","v":5000,"vw":25.53},{"c":25.5201,"h":25.5201,"l":25.52,"n":3,"o":25.52,"t":"2026-10-14T18:45:00Z","v":487,"vw":25.52005},{"c":25.525,"h":25.525,"l":25.522,"n":5,"o":25.522,"t":"2026-10-14T19:00:00Z","v":1575,"vw":25.523901},{"c":25.5727,"h":25.5727,"l":25.529,"n":11,"o":25.529,"t":"2026-10-14T19:15:00Z","v":1065,"vw":25.543156},{"c":25.57,"h":25.57,"l":25.56,"n":14,"o":25.56,"t":"2026-10-14T19:45:00Z","v":691,"vw":25.565695},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-10-14T20:00:00Z","v":143,"vw":25.57},{"c":25.4925,"h":25.5838,"l":25.44,"n":16,"o":25.44,"t":"2026-10-15T13:30:00Z","v":12006,"vw":25.459025},{"c":25.4501,"h":25.5,"l":25.4501,"n":10,"o":25.4701,"t":"2026-10-15T13:45:00Z","v":4002,"vw":25.47332},{"c":25.53,"h":25.53,"l":25.525,"n":6,"o":25.525,"t":"2026-10-15T14:00:00Z","v":396,"vw":25.527442},{"c":25.54,"h":25.54,"l":25.51,"n":11,"o":25.51,"t":"2026-10-15T14:15:00Z","v":3917,"vw":25.536948},{"c":25.58,"h":25.58,"l":25.545,"n":15,"o":25.545,"t":"2026-10-15T14:30:00Z","v":1319,"vw":25.574091},{"c":25.61,"h":25.61,"l":25.61,"n":3,"o":25.61,"t":"2026-10-15T14:45:00Z","v":192,"vw":25.61},{"c":25.655,"h":25.655,"l":25.655,"n":5,"o":25.655,"t":"2026-10-15T15:00:00Z","v":140,"vw":25.655},{"c":25.6598,"h":25.68,"l":25.65,"n":11,"o":25.65,"t":"2026-10-15T15:15:00Z","v":11896,"vw":25.651066},{"c":25.6317,"h":25.645,"l":25.6317,"n":11,"o":25.645,"t":"2026-10-15T15:30:00Z","v":8623,"vw":25.644764},{"c":25.65,"h":25.65,"l":25.63,"n":6,"o":25.63,"t":"2026-10-15T15:45:00Z","v":525,"vw":25.646},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-15T16:00:00Z","v":150,"vw":25.62},{"c":25.6,"h":25.61,"l":25.6,"n":5,"o":25.61,"t":"2026-10-15T16:15:00Z","v":1567,"vw":25.608721},{"c":25.635,"h":25.635,"l":25.615,"n":2,"o":25.615,"t":"2026-10-15T16:30:00Z","v":295,"vw":25.62178},{"c":25.6,"h":25.65,"l":25.6,"n":2,"o":25.65,"t":"2026-10-15T16:45:00Z","v":225,"vw":25.627778},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-15T17:00:00Z","v":100,"vw":25.62},{"c":25.64,"h":25.65,"l":25.63,"n":15,"o":25.6495,"t":"2026-10-15T17:30:00Z","v":2800,"vw":25.647106},{"c":25.679,"h":25.679,"l":25.63,"n":34,"o":25.63,"t":"2026-10-15T17:45:00Z","v":4817,"vw":25.675478},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-15T18:15:00Z","v":100,"vw":25.63},{"c":25.6401,"h":25.6401,"l":25.64,"n":3,"o":25.64,"t":"2026-10-15T18:30:00Z","v":210,"vw":25.64005},{"c":25.64,"h":25.64,"l":25.63,"n":2,"o":25.63,"t":"2026-10-15T18:45:00Z","v":1272,"vw":25.639214},{"c":25.705,"h":25.705,"l":25.6701,"n":11,"o":25.69,"t":"2026-10-15T19:00:00Z","v":2337,"vw":25.688954},{"c":25.74,"h":25.74,"l":25.73,"n":2,"o":25.73,"t":"2026-10-15T19:15:00Z","v":200,"vw":25.735},{"c":25.762,"h":25.78,"l":25.735,"n":62,"o":25.735,"t":"2026-10-15T19:45:00Z","v":19152,"vw":25.755363},{"c":25.76,"h":25.76,"l":25.76,"n":5,"o":25.76,"t":"2026-10-15T20:00:00Z","v":368,"vw":25.76},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-16T12:30:00Z","v":100,"vw":25.88},{"c":25.74,"h":25.77,"l":25.74,"n":12,"o":25.75,"t":"2026-10-16T13:30:00Z","v":4733,"vw":25.740909},{"c":25.72,"h":25.72,"l":25.715,"n":3,"o":25.715,"t":"2026-10-16T14:15:00Z","v":3502,"vw":25.715286},{"c":25.7344,"h":25.745,"l":25.7344,"n":6,"o":25.735,"t":"2026-10-16T14:30:00Z","v":1766,"vw":25.737662},{"c":25.72,"h":25.725,"l":25.72,"n":2,"o":25.725,"t":"2026-10-16T15:00:00Z","v":200,"vw":25.7225},{"c":25.6699,"h":25.6793,"l":25.63,"n":9,"o":25.66,"t":"2026-10-16T15:30:00Z","v":3915,"vw":25.64844},{"c":25.6216,"h":25.6216,"l":25.6216,"n":3,"o":25.6216,"t":"2026-10-16T15:45:00Z","v":121,"vw":25.6216},{"c":25.6199,"h":25.6199,"l":25.6199,"n":1,"o":25.6199,"t":"2026-10-16T16:00:00Z","v":425,"vw":25.6199},{"c":25.6035,"h":25.6035,"l":25.6035,"n":1,"o":25.6035,"t":"2026-10-16T16:30:00Z","v":470,"vw":25.6035},{"c":25.575,"h":25.575,"l":25.575,"n":3,"o":25.575,"t":"2026-10-16T16:45:00Z","v":102,"vw":25.575},{"c":25.51,"h":25.515,"l":25.46,"n":15,"o":25.515,"t":"2026-10-16T17:15:00Z","v":5391,"vw":25.485796},{"c":25.57,"h":25.58,"l":25.54,"n":9,"o":25.55,"t":"2026-10-16T17:30:00Z","v":4852,"vw":25.54706},{"c":25.54,"h":25.54,"l":25.54,"n":3,"o":25.54,"t":"2026-10-16T17:45:00Z","v":1958,"vw":25.54},{"c":25.509,"h":25.51,"l":25.475,"n":12,"o":25.51,"t":"2026-10-16T18:15:00Z","v":5599,"vw":25.485431},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-16T18:45:00Z","v":250,"vw":25.45},{"c":25.43,"h":25.49,"l":25.43,"n":3,"o":25.49,"t":"2026-10-16T19:00:00Z","v":2103,"vw":25.487143},{"c":25.4701,"h":25.495,"l":25.465,"n":12,"o":25.48,"t":"2026-10-16T19:15:00Z","v":9785,"vw":25.481739},{"c":25.4701,"h":25.51,"l":25.4701,"n":2,"o":25.51,"t":"2026-10-16T19:30:00Z","v":725,"vw":25.475603},{"c":25.47,"h":25.47,"l":25.47,"n":6,"o":25.47,"t":"2026-10-16T19:45:00Z","v":336,"vw":25.47},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-16T20:45:00Z","v":2000,"vw":25.12},{"c":25.63,"h":25.63,"l":25.34,"n":55,"o":25.55,"t":"2026-10-19T13:30:00Z","v":9170,"vw":25.468336},{"c":25.5963,"h":25.6,"l":25.57,"n":11,"o":25.6,"t":"2026-10-19T13:45:00Z","v":1704,"vw":25.585922},{"c":25.56,"h":25.5899,"l":25.56,"n":2,"o":25.5899,"t":"2026-10-19T14:00:00Z","v":413,"vw":25.58266},{"c":25.5501,"h":25.5501,"l":25.5501,"n":1,"o":25.5501,"t":"2026-10-19T14:15:00Z","v":1966,"vw":25.5501},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-19T14:30:00Z","v":150,"vw":25.55},{"c":25.555,"h":25.555,"l":25.555,"n":1,"o":25.555,"t":"2026-10-19T14:45:00Z","v":200,"vw":25.555},{"c":25.5572,"h":25.5572,"l":25.5572,"n":5,"o":25.5572,"t":"2026-10-19T15:00:00Z","v":2583,"vw":25.5572},{"c":25.61,"h":25.62,"l":25.57,"n":32,"o":25.57,"t":"2026-10-19T15:15:00Z","v":2859,"vw":25.600219},{"c":25.635,"h":25.635,"l":25.63,"n":5,"o":25.63,"t":"2026-10-19T15:30:00Z","v":4174,"vw":25.630701},{"c":25.61,"h":25.61,"l":25.5906,"n":2,"o":25.5906,"t":"2026-10-19T15:45:00Z","v":816,"vw":25.606434},{"c":25.57,"h":25.57,"l":25.56,"n":3,"o":25.56,"t":"2026-10-19T16:15:00Z","v":1100,"vw":25.569091},{"c":25.57,"h":25.57,"l":25.53,"n":9,"o":25.531,"t":"2026-10-19T16:30:00Z","v":8575,"vw":25.531502},{"c":25.524,"h":25.58,"l":25.51,"n":33,"o":25.58,"t":"2026-10-19T16:45:00Z","v":13304,"vw":25.536446},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-10-19T17:00:00Z","v":369,"vw":25.51},{"c":25.51,"h":25.53,"l":25.51,"n":24,"o":25.52,"t":"2026-10-19T17:15:00Z","v":1443,"vw":25.517976},{"c":25.52,"h":25.53,"l":25.52,"n":4,"o":25.53,"t":"2026-10-19T17:30:00Z","v":897,"vw":25.528865},{"c":25.52,"h":25.54,"l":25.51,"n":34,"o":25.51,"t":"2026-10-19T17:45:00Z","v":3435,"vw":25.525218},{"c":25.5,"h":25.53,"l":25.5,"n":34,"o":25.53,"t":"2026-10-19T18:15:00Z","v":4566,"vw":25.504616},{"c":25.52,"h":25.52,"l":25.48,"n":7,"o":25.491,"t":"2026-10-19T18:30:00Z","v":986,"vw":25.492889},{"c":25.51,"h":25.52,"l":25.51,"n":8,"o":25.52,"t":"2026-10-19T18:45:00Z","v":1683,"vw":25.514814},{"c":25.52,"h":25.52,"l":25.51,"n":18,"o":25.52,"t":"2026-10-19T19:00:00Z","v":5538,"vw":25.512437},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-19T19:15:00Z","v":100,"vw":25.52},{"c":25.52,"h":25.535,"l":25.51,"n":6,"o":25.535,"t":"2026-10-19T19:30:00Z","v":466,"vw":25.521078},{"c":25.45,"h":25.54,"l":25.45,"n":42,"o":25.51,"t":"2026-10-19T19:45:00Z","v":11787,"vw":25.514561},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-19T20:00:00Z","v":218,"vw":25.5},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-19T20:30:00Z","v":115,"vw":26},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-19T21:30:00Z","v":100,"vw":25.97},{"c":25.56,"h":25.56,"l":25.49,"n":14,"o":25.49,"t":"2026-10-20T13:30:00Z","v":8082,"vw":25.554263},{"c":25.5801,"h":25.5801,"l":25.5801,"n":1,"o":25.5801,"t":"2026-10-20T13:45:00Z","v":317,"vw":25.5801},{"c":25.62,"h":25.6699,"l":25.61,"n":28,"o":25.6541,"t":"2026-10-20T14:00:00Z","v":6632,"vw":25.62008},{"c":25.695,"h":25.7,"l":25.64,"n":8,"o":25.64,"t":"2026-10-20T14:15:00Z","v":720,"vw":25.671613},{"c":25.74,"h":25.74,"l":25.71,"n":3,"o":25.71,"t":"2026-10-20T14:30:00Z","v":391,"vw":25.725},{"c":25.7,"h":25.705,"l":25.7,"n":6,"o":25.705,"t":"2026-10-20T15:15:00Z","v":4200,"vw":25.70381},{"c":25.6899,"h":25.6899,"l":25.68,"n":3,"o":25.68,"t":"2026-10-20T15:30:00Z","v":500,"vw":25.68396},{"c":25.7,"h":25.7,"l":25.66,"n":9,"o":25.685,"t":"2026-10-20T15:45:00Z","v":2937,"vw":25.680775},{"c":25.66,"h":25.68,"l":25.66,"n":11,"o":25.68,"t":"2026-10-20T16:00:00Z","v":912,"vw":25.670283},{"c":25.66,"h":25.68,"l":25.66,"n":9,"o":25.68,"t":"2026-10-20T16:15:00Z","v":1280,"vw":25.672679},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-20T16:30:00Z","v":100,"vw":25.68},{"c":25.64,"h":25.66,"l":25.64,"n":16,"o":25.66,"t":"2026-10-20T16:45:00Z","v":383,"vw":25.653939},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-20T17:00:00Z","v":135,"vw":25.63},{"c":25.66,"h":25.66,"l":25.64,"n":7,"o":25.64,"t":"2026-10-20T17:15:00Z","v":1100,"vw":25.655482},{"c":25.69,"h":25.69,"l":25.68,"n":2,"o":25.68,"t":"2026-10-20T17:30:00Z","v":4325,"vw":25.689091},{"c":25.69,"h":25.7,"l":25.69,"n":41,"o":25.7,"t":"2026-10-20T17:45:00Z","v":1587,"vw":25.693832},{"c":25.695,"h":25.695,"l":25.695,"n":2,"o":25.695,"t":"2026-10-20T18:00:00Z","v":174,"vw":25.695},{"c":25.6845,"h":25.6845,"l":25.68,"n":5,"o":25.68,"t":"2026-10-20T18:30:00Z","v":714,"vw":25.682541},{"c":25.66,"h":25.66,"l":25.65,"n":3,"o":25.65,"t":"2026-10-20T18:45:00Z","v":317,"vw":25.656309},{"c":25.66,"h":25.6899,"l":25.66,"n":23,"o":25.66,"t":"2026-10-20T19:00:00Z","v":3588,"vw":25.674127},{"c":25.65,"h":25.67,"l":25.65,"n":9,"o":25.66,"t":"2026-10-20T19:15:00Z","v":655,"vw":25.66},{"c":25.6614,"h":25.665,"l":25.66,"n":21,"o":25.66,"t":"2026-10-20T19:30:00Z","v":2095,"vw":25.660757},{"c":25.64,"h":25.67,"l":25.64,"n":49,"o":25.67,"t":"2026-10-20T19:45:00Z","v":11182,"vw":25.651122},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-20T20:00:00Z","v":186,"vw":25.68},{"c":25.71,"h":25.815,"l":25.71,"n":25,"o":25.81,"t":"2026-10-21T13:30:00Z","v":2048,"vw":25.761031},{"c":25.72,"h":25.76,"l":25.72,"n":30,"o":25.745,"t":"2026-10-21T13:45:00Z","v":4617,"vw":25.729381},{"c":25.665,"h":25.735,"l":25.665,"n":8,"o":25.735,"t":"2026-10-21T14:00:00Z","v":751,"vw":25.682857},{"c":25.705,"h":25.715,"l":25.6901,"n":5,"o":25.71,"t":"2026-10-21T14:15:00Z","v":2524,"vw":25.69964},{"c":25.75,"h":25.75,"l":25.7101,"n":3,"o":25.7101,"t":"2026-10-21T14:30:00Z","v":760,"vw":25.7158},{"c":25.7817,"h":25.7817,"l":25.77,"n":12,"o":25.77,"t":"2026-10-21T14:45:00Z","v":1612,"vw":25.779741},{"c":25.7556,"h":25.7556,"l":25.7556,"n":2,"o":25.7556,"t":"2026-10-21T15:00:00Z","v":777,"vw":25.7556},{"c":25.765,"h":25.7786,"l":25.765,"n":6,"o":25.768,"t":"2026-10-21T15:15:00Z","v":1497,"vw":25.773083},{"c":25.79,"h":25.79,"l":25.71,"n":92,"o":25.77,"t":"2026-10-21T15:45:00Z","v":11333,"vw":25.756273},{"c":25.78,"h":25.8,"l":25.7735,"n":8,"o":25.79,"t":"2026-10-21T16:00:00Z","v":545,"vw":25.7867},{"c":25.78,"h":25.8,"l":25.78,"n":5,"o":25.8,"t":"2026-10-21T16:15:00Z","v":1456,"vw":25.781493},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-21T16:30:00Z","v":101,"vw":25.78},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-21T16:45:00Z","v":243,"vw":25.79},{"c":25.8,"h":25.8,"l":25.781,"n":4,"o":25.781,"t":"2026-10-21T17:00:00Z","v":800,"vw":25.7905},{"c":25.83,"h":25.83,"l":25.83,"n":8,"o":25.83,"t":"2026-10-21T17:15:00Z","v":553,"vw":25.83},{"c":25.85,"h":25.85,"l":25.85,"n":24,"o":25.85,"t":"2026-10-21T17:45:00Z","v":432,"vw":25.85},{"c":25.825,"h":25.825,"l":25.825,"n":2,"o":25.825,"t":"2026-10-21T18:00:00Z","v":400,"vw":25.825},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-10-21T18:30:00Z","v":117,"vw":25.81},{"c":25.79,"h":25.81,"l":25.79,"n":12,"o":25.81,"t":"2026-10-21T18:45:00Z","v":4549,"vw":25.800229},{"c":25.7201,"h":25.78,"l":25.7201,"n":3,"o":25.78,"t":"2026-10-21T19:00:00Z","v":1200,"vw":25.730083},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-21T19:15:00Z","v":100,"vw":25.77},{"c":25.8,"h":25.8174,"l":25.8,"n":6,"o":25.8,"t":"2026-10-21T19:30:00Z","v":2338,"vw":25.814849},{"c":25.8,"h":25.8,"l":25.78,"n":12,"o":25.78,"t":"2026-10-21T19:45:00Z","v":2560,"vw":25.7825},{"c":25.675,"h":25.6847,"l":25.67,"n":4,"o":25.6847,"t":"2026-10-22T13:30:00Z","v":623,"vw":25.678438},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-22T13:45:00Z","v":100,"vw":25.69},{"c":25.66,"h":25.72,"l":25.66,"n":8,"o":25.72,"t":"2026-10-22T14:00:00Z","v":929,"vw":25.703755},{"c":25.6701,"h":25.6701,"l":25.6701,"n":2,"o":25.6701,"t":"2026-10-22T14:15:00Z","v":101,"vw":25.6701},{"c":25.5601,"h":25.63,"l":25.56,"n":14,"o":25.63,"t":"2026-10-22T14:30:00Z","v":6665,"vw":25.59439},{"c":25.595,"h":25.595,"l":25.58,"n":4,"o":25.58,"t":"2026-10-22T14:45:00Z","v":303,"vw":25.5875},{"c":25.602,"h":25.602,"l":25.58,"n":5,"o":25.58,"t":"2026-10-22T15:00:00Z","v":1250,"vw":25.594168},{"c":25.655,"h":25.655,"l":25.655,"n":2,"o":25.655,"t":"2026-10-22T15:45:00Z","v":101,"vw":25.655},{"c":25.69,"h":25.69,"l":25.65,"n":14,"o":25.69,"t":"2026-10-22T16:00:00Z","v":5784,"vw":25.68859},{"c":25.7,"h":25.7,"l":25.685,"n":2,"o":25.685,"t":"2026-10-22T16:15:00Z","v":200,"vw":25.6925},{"c":25.65,"h":25.68,"l":25.65,"n":7,"o":25.68,"t":"2026-10-22T16:30:00Z","v":23501,"vw":25.650526},{"c":25.63,"h":25.63,"l":25.6,"n":8,"o":25.62,"t":"2026-10-22T16:45:00Z","v":661,"vw":25.616495},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-22T17:00:00Z","v":181,"vw":25.61},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-22T17:15:00Z","v":391,"vw":25.64},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-22T18:00:00Z","v":999,"vw":25.61},{"c":25.62,"h":25.65,"l":25.59,"n":14,"o":25.62,"t":"2026-10-22T18:30:00Z","v":10712,"vw":25.623709},{"c":25.63,"h":25.64,"l":25.63,"n":5,"o":25.64,"t":"2026-10-22T18:45:00Z","v":1221,"vw":25.63082},{"c":25.655,"h":25.655,"l":25.655,"n":2,"o":25.655,"t":"2026-10-22T19:00:00Z","v":300,"vw":25.655},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-22T19:15:00Z","v":155,"vw":25.63},{"c":25.6238,"h":25.6769,"l":25.6238,"n":4,"o":25.6769,"t":"2026-10-22T19:30:00Z","v":561,"vw":25.662079},{"c":25.67,"h":25.6969,"l":25.62,"n":13,"o":25.62,"t":"2026-10-22T19:45:00Z","v":3234,"vw":25.635132}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35,"strike":31.969932567144845,"iv":0.6775971177144945,"gamma":0.04767007686709455,"theta":-0.0201822781905508,"vega":0.016836892735633855,"rho":0.0026884938974333175,"breakevenPct":25.885357489239535},{"delta":0.2,"premium":0.35,"strike":28.98377913136803,"iv":0.46131828699208915,"gamma":0.08411305064881526,"theta":-0.016732587031286383,"vega":0.02021529391997807,"rho":0.0036402740436636454,"breakevenPct":14.254361910906452},{"delta":0.25,"premium":0.35,"strike":27.685297681622746,"iv":0.34603926418827696,"gamma":0.13022895401468898,"theta":-0.014355383990235004,"vega":0.022870714601394306,"rho":0.004574455810471133,"breakevenPct":9.196807995695071},{"delta":0.3,"premium":0.35880315434343124,"strike":26.92957476525255,"iv":0.27363031046071246,"gamma":0.17668829943491665,"theta":-0.012689940752514095,"vega":0.024945302313735897,"rho":0.0055007393762276854,"breakevenPct":6.287573545308241},{"delta":0.35,"premium":0.3980879762770814,"strike":26.615296189783347,"iv":0.24939220789824731,"gamma":0.20865168210414098,"theta":-0.012235689761558696,"vega":0.026168564205992718,"rho":0.006428449915015282,"breakevenPct":5.216479510714814},{"delta":0.4,"premium":0.43737279821073166,"strike":26.301017614314148,"iv":0.22515410533578217,"gamma":0.24061506477336533,"theta":-0.011781438770603295,"vega":0.02739182609824954,"rho":0.007356160453802879,"breakevenPct":4.145385476121385},{"delta":0.45,"premium":0.4781106012858481,"strike":25.993087552698114,"iv":0.20164468099753882,"gamma":0.2712468303234991,"theta":-0.0113252970990033,"vega":0.02852363284554766,"rho":0.008285571015588642,"breakevenPct":3.1046780762868633},{"delta":0.5,"premium":0.5518303965207791,"strike":25.82926578550938,"iv":0.19467591144994087,"gamma":0.27165151024374007,"theta":-0.01082623786129243,"vega":0.027579450587951543,"rho":0.009253571304107179,"breakevenPct":2.75373306963111},{"delta":0.55,"premium":0.6255501917557102,"strike":25.665444018320645,"iv":0.1877071419023429,"gamma":0.2720561901639811,"theta":-0.010327178623581559,"vega":0.026635268330355424,"rho":0.010221571592625716,"breakevenPct":2.4027880629753566},{"delta":0.6,"premium":0.6992699869906411,"strike":25.50162225113191,"iv":0.18073837235474494,"gamma":0.2724608700842221,"theta":-0.009828119385870688,"vega":0.02569108607275931,"rho":0.011189571881144252,"breakevenPct":2.051843056319604},{"delta":0.65,"premium":0.7729897822255722,"strike":25.337800483943173,"iv":0.17376960280714698,"gamma":0.27286555000446305,"theta":-0.009329060148159816,"vega":0.02474690381516319,"rho":0.01215757216966279,"breakevenPct":1.7008980496638506},{"delta":0.7,"premium":0.8467095774605031,"strike":25.173978716754437,"iv":0.16680083325954903,"gamma":0.27327022992470407,"theta":-0.008830000910448946,"vega":0.023802721557567078,"rho":0.013125572458181325,"breakevenPct":1.349953043008098},{"delta":0.75,"premium":0.9204293726954342,"strike":25.0101569495657,"iv":0.15983206371195105,"gamma":0.2736749098449451,"theta":-0.008330941672738075,"vega":0.022858539299970962,"rho":0.014093572746699862,"breakevenPct":0.9990080363523446},{"delta":0.8,"premium":1.2226727785613543,"strike":24.669252468265164,"iv":0.1743167136812412,"gamma":0.2238563469675599,"theta":-0.007836953455571227,"vega":0.019624823695345555,"rho":0.014955353128293686,"breakevenPct":0.8484240804021064},{"delta":0.85,"premium":1.5400211565585329,"strike":24.316643159379407,"iv":0.1902193935119887,"gamma":0.17071812411847676,"theta":-0.007343300423131171,"vega":0.016239774330042315,"rho":0.015810112577873292,"breakevenPct":0.7110836054153458},{"delta":0.9,"premium":1.9419999999999997,"strike":23.88,"iv":0.212168,"gamma":0.115848,"theta":-0.00684,"vega":0.012684,"rho":0.01660058863863511,"breakevenPct":0.5760669312653617}],"put":[{"delta":0.1,"premium":0.35,"strike":19.135525361220466,"iv":0.9171852387679014,"gamma":0.02658715054749239,"theta":-0.01973242875602638,"vega":0.012669664166325891,"rho":-0.002363066236123461,"breakevenPct":26.830832001042044},{"delta":0.15,"premium":0.35098164409386534,"strike":22.039265763754614,"iv":0.5811358453957969,"gamma":0.05567216313155022,"theta":-0.016400985622869513,"vega":0.016830590641089622,"rho":-0.0034370657163634937,"breakevenPct":15.524656678673264},{"delta":0.2,"premium":0.3827061133723573,"strike":23.308244534894293,"iv":0.45238758737839607,"gamma":0.08720465616391002,"theta":-0.014979290645643973,"vega":0.02014368515177257,"rho":-0.0045401993271814815,"breakevenPct":10.705581027097594},{"delta":0.25,"premium":0.4071707864278186,"strike":24.143415728556374,"iv":0.36392478185515226,"gamma":0.1228734038910353,"theta":-0.013449073066330123,"vega":0.022823246638068482,"rho":-0.005645324707156145,"breakevenPct":7.547898691176884},{"delta":0.3,"premium":0.43304766652275445,"strike":24.66095333045509,"iv":0.3084969847379334,"gamma":0.16032262258680685,"theta":-0.01212483367457754,"vega":0.024887205244148974,"rho":-0.006754713017929147,"breakevenPct":5.6328920432173435},{"delta":0.35,"premium":0.4651524739383641,"strike":25.07576236969182,"iv":0.2653095383527406,"gamma":0.1936553923247877,"theta":-0.010941773146317621,"vega":0.02640902913518297,"rho":-0.007860755342212243,"breakevenPct":4.142268294688195},{"delta":0.4,"premium":0.509087338984334,"strike":25.29543669492167,"iv":0.2453728537571092,"gamma":0.21916889476954796,"theta":-0.010026884355669802,"vega":0.026901058587041494,"rho":-0.008960441906229067,"breakevenPct":3.457767337755413},{"delta":0.45,"premium":0.5530222040303038,"strike":25.51511102015152,"iv":0.2254361691614778,"gamma":0.24468239721430818,"theta":-0.009111995565021982,"vega":0.027393088038900018,"rho":-0.010060128470245889,"breakevenPct":2.7732663808226308},{"delta":0.5,"premium":0.5969570690762735,"strike":25.73478534538137,"iv":0.20549948456584638,"gamma":0.27019589965906843,"theta":-0.008197106774374165,"vega":0.027885117490758546,"rho":-0.01115981503426271,"breakevenPct":2.088765423889849},{"delta":0.55,"premium":0.6408919341222434,"strike":25.954459670611218,"iv":0.18556279997021496,"gamma":0.2957094021038287,"theta":-0.007282217983726345,"vega":0.02837714694261707,"rho":-0.012259501598279533,"breakevenPct":1.4042644669570663},{"delta":0.6,"premium":0.7522509054157478,"strike":26.146072722022495,"iv":0.17978939676893674,"gamma":0.28685893518068767,"theta":-0.006480136111351271,"vega":0.026977645531828763,"rho":-0.013342094078833616,"breakevenPct":1.0916767613791691},{"delta":0.65,"premium":0.8812429413640113,"strike":26.330347059091444,"iv":0.17772004053912735,"gamma":0.2690214437735474,"theta":-0.005707556026899119,"vega":0.02508346220601332,"rho":-0.014420216035480335,"breakevenPct":0.8763535324415089},{"delta":0.7,"premium":1.0102349773122743,"strike":26.514621396160393,"iv":0.17565068430931796,"gamma":0.2511839523664073,"theta":-0.004934975942446969,"vega":0.02318927888019788,"rho":-0.015498337992127052,"breakevenPct":0.6610303035038493},{"delta":0.75,"premium":1.1392270132605378,"strike":26.69889573322934,"iv":0.17358132807950855,"gamma":0.23334646095926706,"theta":-0.004162395857994815,"vega":0.021295095554382436,"rho":-0.01657645994877377,"breakevenPct":0.4457070745661891},{"delta":0.8,"premium":1.2682190492088012,"strike":26.883170070298288,"iv":0.17151197184969916,"gamma":0.21550896955212684,"theta":-0.003389815773542663,"vega":0.01940091222856699,"rho":-0.01765458190542049,"breakevenPct":0.23038384562852898},{"delta":0.85,"premium":2.6489959839357424,"strike":28.248995983935743,"iv":0.30172248995983925,"gamma":0.10838554216867473,"theta":-0.0061240963855421675,"vega":0.01682690763052209,"rho":-0.019592715902436362,"breakevenPct":0.28861771201326564}]},"raw":{"call":[{"delta":0.15,"premium":0.35,"strike":31.969932567144845,"iv":0.6775971177144945,"gamma":0.04767007686709455,"theta":-0.0201822781905508,"vega":0.016836892735633855,"rho":0.0026884938974333175,"breakevenPct":25.885357489239535},{"delta":0.2,"premium":0.35,"strike":28.98377913136803,"iv":0.46131828699208915,"gamma":0.08411305064881526,"theta":-0.016732587031286383,"vega":0.02021529391997807,"rho":0.0036402740436636454,"breakevenPct":14.254361910906452},{"delta":0.25,"premium":0.35,"strike":27.685297681622746,"iv":0.34603926418827696,"gamma":0.13022895401468898,"theta":-0.014355383990235004,"vega":0.022870714601394306,"rho":0.004574455810471133,"breakevenPct":9.196807995695071},{"delta":0.3,"premium":0.35880315434343124,"strike":26.92957476525255,"iv":0.27363031046071246,"gamma":0.17668829943491665,"theta":-0.012689940752514095,"vega":0.024945302313735897,"rho":0.0055007393762276854,"breakevenPct":6.287573545308241},{"delta":0.35,"premium":0.3980879762770814,"strike":26.615296189783347,"iv":0.24939220789824731,"gamma":0.20865168210414098,"theta":-0.012235689761558696,"vega":0.026168564205992718,"rho":0.006428449915015282,"breakevenPct":5.216479510714814},{"delta":0.4,"premium":0.43737279821073166,"strike":26.301017614314148,"iv":0.22515410533578217,"gamma":0.24061506477336533,"theta":-0.011781438770603295,"vega":0.02739182609824954,"rho":0.007356160453802879,"breakevenPct":4.145385476121385},{"delta":0.45,"premium":0.4781106012858481,"strike":25.993087552698114,"iv":0.20164468099753882,"gamma":0.2712468303234991,"theta":-0.0113252970990033,"vega":0.02852363284554766,"rho":0.008285571015588642,"breakevenPct":3.1046780762868633},{"delta":0.5,"premium":0.5518303965207791,"strike":25.82926578550938,"iv":0.19467591144994087,"gamma":0.27165151024374007,"theta":-0.01082623786129243,"vega":0.027579450587951543,"rho":0.009253571304107179,"breakevenPct":2.75373306963111},{"delta":0.55,"premium":0.6255501917557102,"strike":25.665444018320645,"iv":0.1877071419023429,"gamma":0.2720561901639811,"theta":-0.010327178623581559,"vega":0.026635268330355424,"rho":0.010221571592625716,"breakevenPct":2.4027880629753566},{"delta":0.6,"premium":0.6992699869906411,"strike":25.50162225113191,"iv":0.18073837235474494,"gamma":0.2724608700842221,"theta":-0.009828119385870688,"vega":0.02569108607275931,"rho":0.011189571881144252,"breakevenPct":2.051843056319604},{"delta":0.65,"premium":0.7729897822255722,"strike":25.337800483943173,"iv":0.17376960280714698,"gamma":0.27286555000446305,"theta":-0.009329060148159816,"vega":0.02474690381516319,"rho":0.01215757216966279,"breakevenPct":1.7008980496638506},{"delta":0.7,"premium":0.8467095774605031,"strike":25.173978716754437,"iv":0.16680083325954903,"gamma":0.27327022992470407,"theta":-0.008830000910448946,"vega":0.023802721557567078,"rho":0.013125572458181325,"breakevenPct":1.349953043008098},{"delta":0.75,"premium":0.9204293726954342,"strike":25.0101569495657,"iv":0.15983206371195105,"gamma":0.2736749098449451,"theta":-0.008330941672738075,"vega":0.022858539299970962,"rho":0.014093572746699862,"breakevenPct":0.9990080363523446},{"delta":0.8,"premium":1.2226727785613543,"strike":24.669252468265164,"iv":0.1743167136812412,"gamma":0.2238563469675599,"theta":-0.007836953455571227,"vega":0.019624823695345555,"rho":0.014955353128293686,"breakevenPct":0.8484240804021064},{"delta":0.85,"premium":1.5400211565585329,"strike":24.316643159379407,"iv":0.1902193935119887,"gamma":0.17071812411847676,"theta":-0.007343300423131171,"vega":0.016239774330042315,"rho":0.015810112577873292,"breakevenPct":0.7110836054153458},{"delta":0.9,"premium":1.9419999999999997,"strike":23.88,"iv":0.212168,"gamma":0.115848,"theta":-0.00684,"vega":0.012684,"rho":0.01660058863863511,"breakevenPct":0.5760669312653617}],"put":[{"delta":0.1,"premium":0.35,"strike":19.135525361220466,"iv":0.9171852387679014,"gamma":0.02658715054749239,"theta":-0.01973242875602638,"vega":0.012669664166325891,"rho":-0.002363066236123461,"breakevenPct":26.830832001042044},{"delta":0.15,"premium":0.35098164409386534,"strike":22.039265763754614,"iv":0.5811358453957969,"gamma":0.05567216313155022,"theta":-0.016400985622869513,"vega":0.016830590641089622,"rho":-0.0034370657163634937,"breakevenPct":15.524656678673264},{"delta":0.2,"premium":0.3827061133723573,"strike":23.308244534894293,"iv":0.45238758737839607,"gamma":0.08720465616391002,"theta":-0.014979290645643973,"vega":0.02014368515177257,"rho":-0.0045401993271814815,"breakevenPct":10.705581027097594},{"delta":0.25,"premium":0.4071707864278186,"strike":24.143415728556374,"iv":0.36392478185515226,"gamma":0.1228734038910353,"theta":-0.013449073066330123,"vega":0.022823246638068482,"rho":-0.005645324707156145,"breakevenPct":7.547898691176884},{"delta":0.3,"premium":0.43304766652275445,"strike":24.66095333045509,"iv":0.3084969847379334,"gamma":0.16032262258680685,"theta":-0.01212483367457754,"vega":0.024887205244148974,"rho":-0.006754713017929147,"breakevenPct":5.6328920432173435},{"delta":0.35,"premium":0.4651524739383641,"strike":25.07576236969182,"iv":0.2653095383527406,"gamma":0.1936553923247877,"theta":-0.010941773146317621,"vega":0.02640902913518297,"rho":-0.007860755342212243,"breakevenPct":4.142268294688195},{"delta":0.4,"premium":0.509087338984334,"strike":25.29543669492167,"iv":0.2453728537571092,"gamma":0.21916889476954796,"theta":-0.010026884355669802,"vega":0.026901058587041494,"rho":-0.008960441906229067,"breakevenPct":3.457767337755413},{"delta":0.45,"premium":0.5530222040303038,"strike":25.51511102015152,"iv":0.2254361691614778,"gamma":0.24468239721430818,"theta":-0.009111995565021982,"vega":0.027393088038900018,"rho":-0.010060128470245889,"breakevenPct":2.7732663808226308},{"delta":0.5,"premium":0.5969570690762735,"strike":25.73478534538137,"iv":0.20549948456584638,"gamma":0.27019589965906843,"theta":-0.008197106774374165,"vega":0.027885117490758546,"rho":-0.01115981503426271,"breakevenPct":2.088765423889849},{"delta":0.55,"premium":0.6408919341222434,"strike":25.954459670611218,"iv":0.18556279997021496,"gamma":0.2957094021038287,"theta":-0.007282217983726345,"vega":0.02837714694261707,"rho":-0.012259501598279533,"breakevenPct":1.4042644669570663},{"delta":0.6,"premium":0.7522509054157478,"strike":26.146072722022495,"iv":0.17978939676893674,"gamma":0.28685893518068767,"theta":-0.006480136111351271,"vega":0.026977645531828763,"rho":-0.013342094078833616,"breakevenPct":1.0916767613791691},{"delta":0.65,"premium":0.8812429413640113,"strike":26.330347059091444,"iv":0.17772004053912735,"gamma":0.2690214437735474,"theta":-0.005707556026899119,"vega":0.02508346220601332,"rho":-0.014420216035480335,"breakevenPct":0.8763535324415089},{"delta":0.7,"premium":1.0102349773122743,"strike":26.514621396160393,"iv":0.17565068430931796,"gamma":0.2511839523664073,"theta":-0.004934975942446969,"vega":0.02318927888019788,"rho":-0.015498337992127052,"breakevenPct":0.6610303035038493},{"delta":0.75,"premium":1.1392270132605378,"strike":26.69889573322934,"iv":0.17358132807950855,"gamma":0.23334646095926706,"theta":-0.004162395857994815,"vega":0.021295095554382436,"rho":-0.01657645994877377,"breakevenPct":0.4457070745661891},{"delta":0.8,"premium":1.2682190492088012,"strike":26.883170070298288,"iv":0.17151197184969916,"gamma":0.21550896955212684,"theta":-0.003389815773542663,"vega":0.01940091222856699,"rho":-0.01765458190542049,"breakevenPct":0.23038384562852898},{"delta":0.85,"premium":2.6489959839357424,"strike":28.248995983935743,"iv":0.30172248995983925,"gamma":0.10838554216867473,"theta":-0.0061240963855421675,"vega":0.01682690763052209,"rho":-0.019592715902436362,"breakevenPct":0.28861771201326564}]}},"errors":["fundamentals:provider_http_429"],"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"}}