{"symbol":"AVBC","url":"https://intraalpha.com/companies/AVBC","capturedAt":"2026-10-22T07:27:52.240Z","state":"ready","quote":{"symbol":"AVBC","last_price":22.2,"prev_close":22.08,"regular_close":22.2,"change":0.12,"change_pct":0.5435,"regular_change":0.12,"regular_change_pct":0.5435,"extended_change":0,"extended_change_pct":0,"bid":6.63,"ask":22.34,"bid_size":100,"ask_size":100,"volume":63029,"vwap":22.126931,"open":22.2,"high":22.21,"low":21.98,"close":22.2,"trade_count":1772,"last_trade_at":"2026-10-21T23:00:00.001997573Z","last_quote_at":"2026-10-22T00:00:00.196263543Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:27:45.002941512-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AVBC","fetched_at":"2026-10-22T07:27:46.486743+00:00","name":"Avidia Bancorp, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Avidia Bancorp, Inc. is the bank holding company for Avidia Bank that provides various financial services to individual and corporate customers. The company is headquartered in Hudson, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":407851000,"ebitda":null,"pe_ratio":23.24,"peg_ratio":null,"book_value":20.95,"dividend_per_share":0.1,"dividend_yield":0.0046,"eps":0.95,"revenue_ttm":108159000,"gross_profit_ttm":108159000,"profit_margin":0.163,"operating_margin_ttm":0.344,"return_on_assets_ttm":0.0061,"return_on_equity_ttm":0.0606,"quarterly_earnings_growth":1.001,"quarterly_revenue_growth":0.169,"analyst_target_price":25.5,"analyst_number":0,"beta":null,"fifty_two_week_high":22.84,"fifty_two_week_low":14.41,"fifty_day_ma":21.96,"two_hundred_day_ma":20.15,"shares_outstanding":18471500,"forward_pe":14.62,"price_to_sales":3.771,"price_to_book":1.026,"ev_to_revenue":5.28,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:27:46.486743+00:00"},"optionObservedAt":"2026-10-21T19:55:01.669Z","bars":[{"c":22.02,"h":22.02,"l":22.01,"n":17,"o":22.01,"t":"2026-10-15T13:30:00Z","v":583,"vw":22.012551},{"c":21.92,"h":22,"l":21.92,"n":20,"o":21.955,"t":"2026-10-15T13:35:00Z","v":1946,"vw":21.956429},{"c":21.92,"h":21.94,"l":21.9,"n":48,"o":21.92,"t":"2026-10-15T13:40:00Z","v":2157,"vw":21.916641},{"c":21.975,"h":21.975,"l":21.975,"n":3,"o":21.975,"t":"2026-10-15T13:50:00Z","v":203,"vw":21.975},{"c":21.95,"h":21.96,"l":21.95,"n":3,"o":21.96,"t":"2026-10-15T13:55:00Z","v":202,"vw":21.955},{"c":22.01,"h":22.01,"l":22.01,"n":8,"o":22.01,"t":"2026-10-15T14:00:00Z","v":374,"vw":22.01},{"c":22.02,"h":22.16,"l":22,"n":46,"o":22.055,"t":"2026-10-15T14:05:00Z","v":3055,"vw":22.05208},{"c":22.04,"h":22.04,"l":22.03,"n":21,"o":22.03,"t":"2026-10-15T14:10:00Z","v":1188,"vw":22.033889},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-15T14:15:00Z","v":100,"vw":22},{"c":21.9903,"h":22.02,"l":21.9903,"n":21,"o":22.02,"t":"2026-10-15T14:20:00Z","v":1212,"vw":22.005243},{"c":22.11,"h":22.14,"l":22.09,"n":47,"o":22.12,"t":"2026-10-15T14:30:00Z","v":2846,"vw":22.1125},{"c":22.1,"h":22.12,"l":22.1,"n":22,"o":22.12,"t":"2026-10-15T14:35:00Z","v":586,"vw":22.105038},{"c":22.155,"h":22.155,"l":22.13,"n":35,"o":22.13,"t":"2026-10-15T14:40:00Z","v":1188,"vw":22.141},{"c":22.05,"h":22.1,"l":22.05,"n":41,"o":22.1,"t":"2026-10-15T14:45:00Z","v":2119,"vw":22.068182},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-15T15:05:00Z","v":250,"vw":22.04},{"c":21.92,"h":21.93,"l":21.92,"n":54,"o":21.93,"t":"2026-10-15T15:15:00Z","v":1227,"vw":21.925},{"c":21.925,"h":21.925,"l":21.925,"n":14,"o":21.925,"t":"2026-10-15T15:20:00Z","v":143,"vw":21.925},{"c":21.91,"h":21.91,"l":21.91,"n":21,"o":21.91,"t":"2026-10-15T15:25:00Z","v":856,"vw":21.91},{"c":21.92,"h":21.92,"l":21.92,"n":23,"o":21.92,"t":"2026-10-15T15:30:00Z","v":1222,"vw":21.92},{"c":21.94,"h":21.95,"l":21.94,"n":18,"o":21.95,"t":"2026-10-15T15:35:00Z","v":726,"vw":21.946667},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-15T15:40:00Z","v":200,"vw":21.95},{"c":21.95,"h":21.97,"l":21.95,"n":16,"o":21.97,"t":"2026-10-15T15:45:00Z","v":720,"vw":21.961272},{"c":21.94,"h":21.94,"l":21.94,"n":11,"o":21.94,"t":"2026-10-15T15:50:00Z","v":487,"vw":21.94},{"c":21.965,"h":21.97,"l":21.965,"n":23,"o":21.97,"t":"2026-10-15T15:55:00Z","v":1864,"vw":21.969643},{"c":21.96,"h":21.96,"l":21.96,"n":4,"o":21.96,"t":"2026-10-15T16:00:00Z","v":107,"vw":21.96},{"c":22,"h":22,"l":21.97,"n":73,"o":21.97,"t":"2026-10-15T16:10:00Z","v":3815,"vw":21.991922},{"c":22.01,"h":22.01,"l":22.01,"n":18,"o":22.01,"t":"2026-10-15T16:25:00Z","v":608,"vw":22.01},{"c":22.02,"h":22.02,"l":22.02,"n":4,"o":22.02,"t":"2026-10-15T16:30:00Z","v":107,"vw":22.02},{"c":22.035,"h":22.04,"l":22.01,"n":26,"o":22.04,"t":"2026-10-15T16:35:00Z","v":1127,"vw":22.020793},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-15T16:40:00Z","v":150,"vw":22.04},{"c":22.01,"h":22.01,"l":22.01,"n":12,"o":22.01,"t":"2026-10-15T16:45:00Z","v":337,"vw":22.01},{"c":21.94,"h":22.015,"l":21.94,"n":19,"o":22.01,"t":"2026-10-15T17:05:00Z","v":2659,"vw":22.0048},{"c":21.975,"h":21.975,"l":21.975,"n":2,"o":21.975,"t":"2026-10-15T17:15:00Z","v":200,"vw":21.975},{"c":21.955,"h":21.955,"l":21.95,"n":5,"o":21.95,"t":"2026-10-15T17:25:00Z","v":211,"vw":21.9525},{"c":21.91,"h":21.93,"l":21.91,"n":18,"o":21.93,"t":"2026-10-15T17:35:00Z","v":613,"vw":21.916},{"c":21.91,"h":21.91,"l":21.9,"n":32,"o":21.91,"t":"2026-10-15T17:40:00Z","v":1931,"vw":21.908666},{"c":21.93,"h":21.93,"l":21.9,"n":28,"o":21.9,"t":"2026-10-15T17:45:00Z","v":937,"vw":21.918272},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-15T17:50:00Z","v":334,"vw":21.9},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-15T18:00:00Z","v":104,"vw":21.9},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-15T18:05:00Z","v":100,"vw":21.9},{"c":21.905,"h":21.905,"l":21.9,"n":4,"o":21.9,"t":"2026-10-15T18:15:00Z","v":230,"vw":21.902203},{"c":21.92,"h":21.92,"l":21.92,"n":24,"o":21.92,"t":"2026-10-15T18:20:00Z","v":742,"vw":21.92},{"c":21.935,"h":21.935,"l":21.935,"n":4,"o":21.935,"t":"2026-10-15T18:30:00Z","v":104,"vw":21.935},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-15T18:40:00Z","v":303,"vw":21.93},{"c":21.935,"h":21.935,"l":21.935,"n":2,"o":21.935,"t":"2026-10-15T18:45:00Z","v":115,"vw":21.935},{"c":21.92,"h":21.92,"l":21.92,"n":7,"o":21.92,"t":"2026-10-15T18:50:00Z","v":1016,"vw":21.92},{"c":21.88,"h":21.92,"l":21.88,"n":53,"o":21.92,"t":"2026-10-15T18:55:00Z","v":3412,"vw":21.913262},{"c":21.85,"h":21.87,"l":21.85,"n":18,"o":21.87,"t":"2026-10-15T19:05:00Z","v":307,"vw":21.858658},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-15T19:10:00Z","v":146,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":7,"o":21.86,"t":"2026-10-15T19:15:00Z","v":203,"vw":21.86},{"c":21.89,"h":21.89,"l":21.89,"n":7,"o":21.89,"t":"2026-10-15T19:20:00Z","v":164,"vw":21.89},{"c":21.87,"h":21.88,"l":21.87,"n":18,"o":21.87,"t":"2026-10-15T19:25:00Z","v":773,"vw":21.875833},{"c":21.85,"h":21.87,"l":21.85,"n":35,"o":21.86,"t":"2026-10-15T19:30:00Z","v":836,"vw":21.86},{"c":21.845,"h":21.85,"l":21.84,"n":31,"o":21.85,"t":"2026-10-15T19:35:00Z","v":740,"vw":21.843326},{"c":21.87,"h":21.87,"l":21.84,"n":72,"o":21.84,"t":"2026-10-15T19:40:00Z","v":3067,"vw":21.85256},{"c":21.84,"h":21.87,"l":21.84,"n":164,"o":21.87,"t":"2026-10-15T19:45:00Z","v":6816,"vw":21.853676},{"c":21.85,"h":21.87,"l":21.83,"n":101,"o":21.84,"t":"2026-10-15T19:50:00Z","v":3418,"vw":21.847946},{"c":21.85,"h":21.9,"l":21.84,"n":346,"o":21.85,"t":"2026-10-15T19:55:00Z","v":15121,"vw":21.870241},{"c":21.83,"h":21.83,"l":21.83,"n":5,"o":21.83,"t":"2026-10-15T20:00:00Z","v":14354,"vw":21.83},{"c":21.975,"h":21.98,"l":21.975,"n":27,"o":21.98,"t":"2026-10-16T13:30:00Z","v":2541,"vw":21.979745},{"c":21.985,"h":21.985,"l":21.985,"n":2,"o":21.985,"t":"2026-10-16T13:35:00Z","v":103,"vw":21.985},{"c":22.26,"h":22.26,"l":22.14,"n":106,"o":22.14,"t":"2026-10-16T13:50:00Z","v":5222,"vw":22.169676},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-16T13:55:00Z","v":223,"vw":22.2},{"c":22.14,"h":22.25,"l":22.14,"n":86,"o":22.2325,"t":"2026-10-16T14:00:00Z","v":2312,"vw":22.193863},{"c":22.2,"h":22.2,"l":22.2,"n":5,"o":22.2,"t":"2026-10-16T14:05:00Z","v":619,"vw":22.2},{"c":22.03,"h":22.1501,"l":22.01,"n":53,"o":22.15,"t":"2026-10-16T14:10:00Z","v":2478,"vw":22.102933},{"c":22.185,"h":22.185,"l":22.14,"n":12,"o":22.14,"t":"2026-10-16T14:15:00Z","v":623,"vw":22.15125},{"c":22.195,"h":22.2,"l":22.15,"n":80,"o":22.15,"t":"2026-10-16T14:20:00Z","v":5708,"vw":22.179387},{"c":22.18,"h":22.2,"l":22.15,"n":160,"o":22.195,"t":"2026-10-16T14:25:00Z","v":5785,"vw":22.190881},{"c":22.2,"h":22.2,"l":22.17,"n":89,"o":22.2,"t":"2026-10-16T14:30:00Z","v":1895,"vw":22.197},{"c":22.16,"h":22.17,"l":22.14,"n":30,"o":22.17,"t":"2026-10-16T14:35:00Z","v":1436,"vw":22.157},{"c":22.1525,"h":22.1525,"l":22.1525,"n":2,"o":22.1525,"t":"2026-10-16T14:40:00Z","v":126,"vw":22.1525},{"c":22.145,"h":22.155,"l":22.13,"n":29,"o":22.155,"t":"2026-10-16T14:45:00Z","v":652,"vw":22.14},{"c":22.1875,"h":22.1875,"l":22.145,"n":32,"o":22.145,"t":"2026-10-16T14:50:00Z","v":1655,"vw":22.167267},{"c":22.14,"h":22.15,"l":22.1,"n":18,"o":22.15,"t":"2026-10-16T14:55:00Z","v":1110,"vw":22.12375},{"c":22.21,"h":22.21,"l":22.18,"n":78,"o":22.19,"t":"2026-10-16T15:00:00Z","v":1701,"vw":22.185484},{"c":22.18,"h":22.21,"l":22.18,"n":94,"o":22.19,"t":"2026-10-16T15:05:00Z","v":1756,"vw":22.192},{"c":22.17,"h":22.185,"l":22.17,"n":32,"o":22.18,"t":"2026-10-16T15:10:00Z","v":941,"vw":22.178333},{"c":22.15,"h":22.15,"l":22.15,"n":4,"o":22.15,"t":"2026-10-16T15:20:00Z","v":424,"vw":22.15},{"c":22.14,"h":22.14,"l":22.135,"n":10,"o":22.135,"t":"2026-10-16T15:25:00Z","v":635,"vw":22.136},{"c":22.0981,"h":22.13,"l":22.0981,"n":18,"o":22.13,"t":"2026-10-16T15:40:00Z","v":740,"vw":22.10986},{"c":22.105,"h":22.105,"l":22.105,"n":2,"o":22.105,"t":"2026-10-16T15:45:00Z","v":106,"vw":22.105},{"c":22.095,"h":22.1,"l":22.095,"n":15,"o":22.1,"t":"2026-10-16T15:55:00Z","v":474,"vw":22.098333},{"c":22.05,"h":22.07,"l":22.05,"n":36,"o":22.07,"t":"2026-10-16T16:00:00Z","v":1357,"vw":22.056364},{"c":22.02,"h":22.03,"l":21.99,"n":81,"o":22.02,"t":"2026-10-16T16:10:00Z","v":2212,"vw":22.014167},{"c":22.015,"h":22.02,"l":22.015,"n":20,"o":22.02,"t":"2026-10-16T16:15:00Z","v":672,"vw":22.019167},{"c":22.02,"h":22.02,"l":22.01,"n":7,"o":22.01,"t":"2026-10-16T16:20:00Z","v":386,"vw":22.015},{"c":22.015,"h":22.015,"l":22,"n":28,"o":22.015,"t":"2026-10-16T16:25:00Z","v":1464,"vw":22.011838},{"c":22.015,"h":22.015,"l":22.015,"n":1,"o":22.015,"t":"2026-10-16T16:30:00Z","v":100,"vw":22.015},{"c":22.01,"h":22.01,"l":22.005,"n":30,"o":22.01,"t":"2026-10-16T16:40:00Z","v":1591,"vw":22.009375},{"c":21.995,"h":22.01,"l":21.97,"n":32,"o":22.01,"t":"2026-10-16T16:45:00Z","v":1711,"vw":21.990351},{"c":22.01,"h":22.01,"l":22.01,"n":5,"o":22.01,"t":"2026-10-16T16:50:00Z","v":210,"vw":22.01},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-10-16T17:05:00Z","v":410,"vw":22},{"c":21.99,"h":21.99,"l":21.99,"n":10,"o":21.99,"t":"2026-10-16T17:10:00Z","v":283,"vw":21.99},{"c":21.985,"h":21.985,"l":21.985,"n":3,"o":21.985,"t":"2026-10-16T17:20:00Z","v":103,"vw":21.985},{"c":22.025,"h":22.025,"l":22.01,"n":29,"o":22.01,"t":"2026-10-16T17:25:00Z","v":879,"vw":22.0125},{"c":22.03,"h":22.065,"l":22.03,"n":20,"o":22.065,"t":"2026-10-16T17:30:00Z","v":1262,"vw":22.044315},{"c":22.04,"h":22.04,"l":22.04,"n":8,"o":22.04,"t":"2026-10-16T17:35:00Z","v":264,"vw":22.04},{"c":22.04,"h":22.04,"l":22.04,"n":8,"o":22.04,"t":"2026-10-16T17:40:00Z","v":135,"vw":22.04},{"c":22.04,"h":22.04,"l":22.04,"n":4,"o":22.04,"t":"2026-10-16T17:45:00Z","v":500,"vw":22.04},{"c":22.045,"h":22.05,"l":22.01,"n":134,"o":22.02,"t":"2026-10-16T17:50:00Z","v":7177,"vw":22.025405},{"c":22.005,"h":22.02,"l":22,"n":34,"o":22.02,"t":"2026-10-16T17:55:00Z","v":2716,"vw":22.015868},{"c":22,"h":22,"l":21.99,"n":25,"o":21.99,"t":"2026-10-16T18:00:00Z","v":790,"vw":21.995},{"c":22.02,"h":22.02,"l":22.02,"n":6,"o":22.02,"t":"2026-10-16T18:10:00Z","v":523,"vw":22.02},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-16T18:15:00Z","v":275,"vw":22.03},{"c":21.97,"h":22.03,"l":21.97,"n":46,"o":22.03,"t":"2026-10-16T18:20:00Z","v":2916,"vw":21.998365},{"c":21.98,"h":21.98,"l":21.98,"n":3,"o":21.98,"t":"2026-10-16T18:35:00Z","v":284,"vw":21.98},{"c":21.9512,"h":21.98,"l":21.9401,"n":54,"o":21.96,"t":"2026-10-16T18:45:00Z","v":3775,"vw":21.961596},{"c":21.975,"h":21.975,"l":21.9725,"n":8,"o":21.9725,"t":"2026-10-16T18:50:00Z","v":1053,"vw":21.974725},{"c":21.95,"h":21.95,"l":21.95,"n":20,"o":21.95,"t":"2026-10-16T18:55:00Z","v":677,"vw":21.95},{"c":21.955,"h":21.955,"l":21.955,"n":7,"o":21.955,"t":"2026-10-16T19:00:00Z","v":604,"vw":21.955},{"c":21.96,"h":21.96,"l":21.96,"n":4,"o":21.96,"t":"2026-10-16T19:05:00Z","v":247,"vw":21.96},{"c":21.965,"h":21.975,"l":21.95,"n":167,"o":21.96,"t":"2026-10-16T19:10:00Z","v":7232,"vw":21.95988},{"c":21.94,"h":21.95,"l":21.94,"n":21,"o":21.95,"t":"2026-10-16T19:15:00Z","v":548,"vw":21.945},{"c":21.93,"h":21.93,"l":21.93,"n":9,"o":21.93,"t":"2026-10-16T19:20:00Z","v":222,"vw":21.93},{"c":21.925,"h":21.95,"l":21.9236,"n":110,"o":21.95,"t":"2026-10-16T19:25:00Z","v":1333,"vw":21.938531},{"c":21.945,"h":21.96,"l":21.915,"n":168,"o":21.925,"t":"2026-10-16T19:30:00Z","v":12848,"vw":21.932218},{"c":21.97,"h":22.02,"l":21.97,"n":23,"o":21.98,"t":"2026-10-16T19:35:00Z","v":1593,"vw":22.00629},{"c":21.95,"h":21.99,"l":21.95,"n":203,"o":21.98,"t":"2026-10-16T19:40:00Z","v":9098,"vw":21.974902},{"c":21.97,"h":21.97,"l":21.95,"n":82,"o":21.95,"t":"2026-10-16T19:45:00Z","v":3809,"vw":21.966191},{"c":22,"h":22.05,"l":21.98,"n":52,"o":21.98,"t":"2026-10-16T19:50:00Z","v":3329,"vw":22.018941},{"c":21.96,"h":22.02,"l":21.93,"n":249,"o":22.01,"t":"2026-10-16T19:55:00Z","v":8154,"vw":21.985865},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-16T20:00:00Z","v":15208,"vw":21.96},{"c":21.99,"h":22.04,"l":21.99,"n":13,"o":22,"t":"2026-10-19T13:30:00Z","v":406,"vw":22.01},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-19T13:40:00Z","v":102,"vw":21.89},{"c":21.922,"h":21.922,"l":21.922,"n":1,"o":21.922,"t":"2026-10-19T13:45:00Z","v":148,"vw":21.922},{"c":21.96,"h":21.96,"l":21.96,"n":7,"o":21.96,"t":"2026-10-19T14:40:00Z","v":176,"vw":21.96},{"c":22.05,"h":22.05,"l":22,"n":9,"o":22,"t":"2026-10-19T14:50:00Z","v":370,"vw":22.021186},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-19T14:55:00Z","v":100,"vw":22.02},{"c":22.11,"h":22.11,"l":22.06,"n":24,"o":22.06,"t":"2026-10-19T15:10:00Z","v":684,"vw":22.076667},{"c":22.02,"h":22.06,"l":22.02,"n":27,"o":22.06,"t":"2026-10-19T15:25:00Z","v":742,"vw":22.043497},{"c":22.02,"h":22.02,"l":22.01,"n":4,"o":22.02,"t":"2026-10-19T15:30:00Z","v":410,"vw":22.015},{"c":22.02,"h":22.02,"l":22.02,"n":5,"o":22.02,"t":"2026-10-19T15:40:00Z","v":110,"vw":22.02},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-19T15:45:00Z","v":206,"vw":22.03},{"c":22.03,"h":22.03,"l":22.03,"n":7,"o":22.03,"t":"2026-10-19T15:50:00Z","v":308,"vw":22.03},{"c":22.03,"h":22.03,"l":21.96,"n":56,"o":22,"t":"2026-10-19T16:00:00Z","v":1773,"vw":21.993263},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-19T16:05:00Z","v":136,"vw":22.01},{"c":21.97,"h":22.01,"l":21.97,"n":10,"o":22.01,"t":"2026-10-19T16:10:00Z","v":313,"vw":21.99},{"c":21.98,"h":21.98,"l":21.96,"n":4,"o":21.96,"t":"2026-10-19T16:15:00Z","v":204,"vw":21.97},{"c":21.985,"h":21.985,"l":21.985,"n":2,"o":21.985,"t":"2026-10-19T16:25:00Z","v":120,"vw":21.985},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-19T16:30:00Z","v":105,"vw":21.98},{"c":21.96,"h":21.96,"l":21.96,"n":10,"o":21.96,"t":"2026-10-19T16:45:00Z","v":344,"vw":21.96},{"c":21.94,"h":21.95,"l":21.94,"n":11,"o":21.95,"t":"2026-10-19T16:50:00Z","v":428,"vw":21.945},{"c":21.92,"h":21.92,"l":21.92,"n":9,"o":21.92,"t":"2026-10-19T16:55:00Z","v":203,"vw":21.92},{"c":21.935,"h":21.935,"l":21.935,"n":2,"o":21.935,"t":"2026-10-19T17:00:00Z","v":200,"vw":21.935},{"c":21.91,"h":21.91,"l":21.91,"n":17,"o":21.91,"t":"2026-10-19T17:05:00Z","v":370,"vw":21.91},{"c":21.895,"h":21.91,"l":21.895,"n":12,"o":21.91,"t":"2026-10-19T17:10:00Z","v":492,"vw":21.901667},{"c":21.945,"h":21.945,"l":21.93,"n":22,"o":21.93,"t":"2026-10-19T17:15:00Z","v":1344,"vw":21.935184},{"c":21.945,"h":21.945,"l":21.945,"n":3,"o":21.945,"t":"2026-10-19T17:25:00Z","v":124,"vw":21.945},{"c":21.945,"h":21.945,"l":21.945,"n":6,"o":21.945,"t":"2026-10-19T17:30:00Z","v":193,"vw":21.945},{"c":22.01,"h":22.01,"l":21.97,"n":29,"o":21.97,"t":"2026-10-19T17:50:00Z","v":2082,"vw":21.975548},{"c":21.96,"h":21.96,"l":21.96,"n":10,"o":21.96,"t":"2026-10-19T17:55:00Z","v":300,"vw":21.96},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-19T18:00:00Z","v":100,"vw":21.97},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-19T18:05:00Z","v":100,"vw":21.97},{"c":21.98,"h":21.98,"l":21.98,"n":10,"o":21.98,"t":"2026-10-19T18:20:00Z","v":412,"vw":21.98},{"c":21.96,"h":21.96,"l":21.96,"n":15,"o":21.96,"t":"2026-10-19T18:40:00Z","v":448,"vw":21.96},{"c":21.955,"h":21.955,"l":21.955,"n":3,"o":21.955,"t":"2026-10-19T18:55:00Z","v":102,"vw":21.955},{"c":21.97,"h":21.97,"l":21.97,"n":23,"o":21.97,"t":"2026-10-19T19:00:00Z","v":1166,"vw":21.97},{"c":21.96,"h":21.98,"l":21.96,"n":34,"o":21.98,"t":"2026-10-19T19:10:00Z","v":1158,"vw":21.967576},{"c":21.96,"h":21.96,"l":21.96,"n":3,"o":21.96,"t":"2026-10-19T19:15:00Z","v":107,"vw":21.96},{"c":21.98,"h":21.98,"l":21.9794,"n":11,"o":21.9794,"t":"2026-10-19T19:25:00Z","v":342,"vw":21.979595},{"c":22.03,"h":22.035,"l":21.97,"n":46,"o":21.975,"t":"2026-10-19T19:30:00Z","v":2587,"vw":21.995671},{"c":22.03,"h":22.03,"l":22.01,"n":38,"o":22.025,"t":"2026-10-19T19:35:00Z","v":1112,"vw":22.021316},{"c":22,"h":22,"l":21.99,"n":103,"o":22,"t":"2026-10-19T19:40:00Z","v":4261,"vw":21.996014},{"c":21.99,"h":22.01,"l":21.99,"n":69,"o":22.01,"t":"2026-10-19T19:45:00Z","v":2074,"vw":22.001522},{"c":21.92,"h":21.99,"l":21.905,"n":93,"o":21.99,"t":"2026-10-19T19:50:00Z","v":4876,"vw":21.951774},{"c":21.95,"h":22.005,"l":21.94,"n":240,"o":21.94,"t":"2026-10-19T19:55:00Z","v":7969,"vw":21.965081},{"c":21.95,"h":21.95,"l":21.95,"n":9,"o":21.95,"t":"2026-10-19T20:00:00Z","v":12369,"vw":21.95},{"c":22.02,"h":22.02,"l":22.02,"n":6,"o":22.02,"t":"2026-10-20T13:30:00Z","v":114,"vw":22.02},{"c":22.27,"h":22.4,"l":22.17,"n":36,"o":22.17,"t":"2026-10-20T13:40:00Z","v":2412,"vw":22.235203},{"c":22.39,"h":22.39,"l":22.36,"n":5,"o":22.36,"t":"2026-10-20T13:45:00Z","v":242,"vw":22.375},{"c":22.32,"h":22.35,"l":22.32,"n":14,"o":22.32,"t":"2026-10-20T13:50:00Z","v":793,"vw":22.324286},{"c":22.24,"h":22.26,"l":22.24,"n":24,"o":22.26,"t":"2026-10-20T14:05:00Z","v":772,"vw":22.25},{"c":22.315,"h":22.315,"l":22.26,"n":6,"o":22.26,"t":"2026-10-20T14:15:00Z","v":1226,"vw":22.3075},{"c":22.35,"h":22.36,"l":22.27,"n":17,"o":22.27,"t":"2026-10-20T14:20:00Z","v":736,"vw":22.3125},{"c":22.335,"h":22.4,"l":22.31,"n":86,"o":22.39,"t":"2026-10-20T14:25:00Z","v":2722,"vw":22.352169},{"c":22.28,"h":22.34,"l":22.28,"n":34,"o":22.34,"t":"2026-10-20T14:30:00Z","v":3079,"vw":22.298931},{"c":22.265,"h":22.265,"l":22.265,"n":5,"o":22.265,"t":"2026-10-20T14:40:00Z","v":192,"vw":22.265},{"c":22.27,"h":22.27,"l":22.255,"n":33,"o":22.27,"t":"2026-10-20T14:45:00Z","v":770,"vw":22.265},{"c":22.31,"h":22.31,"l":22.28,"n":20,"o":22.28,"t":"2026-10-20T14:50:00Z","v":1317,"vw":22.296621},{"c":22.26,"h":22.26,"l":22.26,"n":20,"o":22.26,"t":"2026-10-20T14:55:00Z","v":727,"vw":22.26},{"c":22.22,"h":22.22,"l":22.22,"n":13,"o":22.22,"t":"2026-10-20T15:00:00Z","v":206,"vw":22.22},{"c":22.23,"h":22.23,"l":22.23,"n":7,"o":22.23,"t":"2026-10-20T15:05:00Z","v":236,"vw":22.23},{"c":22.1753,"h":22.25,"l":22.1753,"n":50,"o":22.25,"t":"2026-10-20T15:10:00Z","v":2908,"vw":22.182304},{"c":22.18,"h":22.18,"l":22.17,"n":8,"o":22.18,"t":"2026-10-20T15:20:00Z","v":520,"vw":22.176},{"c":22.17,"h":22.17,"l":22.17,"n":12,"o":22.17,"t":"2026-10-20T15:25:00Z","v":520,"vw":22.17},{"c":22.145,"h":22.1601,"l":22.12,"n":54,"o":22.16,"t":"2026-10-20T15:30:00Z","v":7178,"vw":22.136894},{"c":22.15,"h":22.15,"l":22.13,"n":16,"o":22.13,"t":"2026-10-20T15:35:00Z","v":586,"vw":22.143333},{"c":22.18,"h":22.18,"l":22.17,"n":21,"o":22.18,"t":"2026-10-20T15:40:00Z","v":924,"vw":22.173571},{"c":22.16,"h":22.16,"l":22.16,"n":5,"o":22.16,"t":"2026-10-20T15:45:00Z","v":166,"vw":22.16},{"c":22.16,"h":22.16,"l":22.135,"n":28,"o":22.135,"t":"2026-10-20T15:50:00Z","v":820,"vw":22.150833},{"c":22.065,"h":22.11,"l":22.065,"n":29,"o":22.11,"t":"2026-10-20T16:10:00Z","v":700,"vw":22.091667},{"c":22.06,"h":22.06,"l":22.06,"n":4,"o":22.06,"t":"2026-10-20T16:15:00Z","v":159,"vw":22.06},{"c":22.08,"h":22.08,"l":22.08,"n":8,"o":22.08,"t":"2026-10-20T16:20:00Z","v":254,"vw":22.08},{"c":22.015,"h":22.065,"l":22,"n":57,"o":22.06,"t":"2026-10-20T16:25:00Z","v":5069,"vw":22.039118},{"c":22.045,"h":22.045,"l":22.04,"n":23,"o":22.04,"t":"2026-10-20T16:30:00Z","v":1427,"vw":22.043846},{"c":22.12,"h":22.12,"l":22.045,"n":26,"o":22.045,"t":"2026-10-20T16:35:00Z","v":3861,"vw":22.107504},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-20T16:40:00Z","v":115,"vw":22.08},{"c":22.1,"h":22.1,"l":22.055,"n":12,"o":22.055,"t":"2026-10-20T16:50:00Z","v":460,"vw":22.08249},{"c":22.06,"h":22.06,"l":22.06,"n":15,"o":22.06,"t":"2026-10-20T17:00:00Z","v":969,"vw":22.06},{"c":22.07,"h":22.07,"l":22.07,"n":4,"o":22.07,"t":"2026-10-20T17:05:00Z","v":115,"vw":22.07},{"c":22.05,"h":22.075,"l":22.05,"n":4,"o":22.075,"t":"2026-10-20T17:10:00Z","v":400,"vw":22.06875},{"c":22.05,"h":22.08,"l":22.04,"n":52,"o":22.08,"t":"2026-10-20T17:15:00Z","v":14060,"vw":22.053656},{"c":22.035,"h":22.035,"l":22.035,"n":14,"o":22.035,"t":"2026-10-20T17:20:00Z","v":319,"vw":22.035},{"c":22.035,"h":22.05,"l":22.02,"n":6,"o":22.02,"t":"2026-10-20T17:25:00Z","v":461,"vw":22.036667},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-20T17:30:00Z","v":101,"vw":22.02},{"c":22.02,"h":22.02,"l":22.02,"n":5,"o":22.02,"t":"2026-10-20T17:35:00Z","v":113,"vw":22.02},{"c":22.025,"h":22.025,"l":22.01,"n":15,"o":22.01,"t":"2026-10-20T17:40:00Z","v":330,"vw":22.0175},{"c":22.05,"h":22.05,"l":22.04,"n":11,"o":22.04,"t":"2026-10-20T17:45:00Z","v":782,"vw":22.043333},{"c":22.01,"h":22.04,"l":22.01,"n":26,"o":22.03,"t":"2026-10-20T17:55:00Z","v":705,"vw":22.0275},{"c":22,"h":22.02,"l":22,"n":8,"o":22.02,"t":"2026-10-20T18:00:00Z","v":239,"vw":22.01},{"c":22.04,"h":22.04,"l":22.02,"n":21,"o":22.02,"t":"2026-10-20T18:05:00Z","v":645,"vw":22.03},{"c":22.065,"h":22.065,"l":22.03,"n":6,"o":22.03,"t":"2026-10-20T18:10:00Z","v":233,"vw":22.046279},{"c":22.065,"h":22.065,"l":22.065,"n":3,"o":22.065,"t":"2026-10-20T18:15:00Z","v":155,"vw":22.065},{"c":22.03,"h":22.045,"l":22.03,"n":8,"o":22.045,"t":"2026-10-20T18:20:00Z","v":367,"vw":22.0375},{"c":22.045,"h":22.045,"l":22.045,"n":4,"o":22.045,"t":"2026-10-20T18:25:00Z","v":115,"vw":22.045},{"c":22.03,"h":22.045,"l":22.03,"n":9,"o":22.045,"t":"2026-10-20T18:35:00Z","v":228,"vw":22.0375},{"c":22.045,"h":22.045,"l":22.045,"n":9,"o":22.045,"t":"2026-10-20T18:40:00Z","v":221,"vw":22.045},{"c":22.04,"h":22.045,"l":22.04,"n":10,"o":22.045,"t":"2026-10-20T18:45:00Z","v":358,"vw":22.041667},{"c":22.02,"h":22.05,"l":22.02,"n":13,"o":22.05,"t":"2026-10-20T18:50:00Z","v":485,"vw":22.036502},{"c":22.02,"h":22.03,"l":22.01,"n":20,"o":22.03,"t":"2026-10-20T18:55:00Z","v":1076,"vw":22.023125},{"c":22.015,"h":22.02,"l":22.015,"n":17,"o":22.02,"t":"2026-10-20T19:00:00Z","v":481,"vw":22.018333},{"c":22.03,"h":22.03,"l":22,"n":20,"o":22.02,"t":"2026-10-20T19:10:00Z","v":754,"vw":22.0175},{"c":22.04,"h":22.04,"l":22.04,"n":4,"o":22.04,"t":"2026-10-20T19:20:00Z","v":218,"vw":22.04},{"c":22.06,"h":22.06,"l":22.06,"n":7,"o":22.06,"t":"2026-10-20T19:25:00Z","v":231,"vw":22.06},{"c":22.06,"h":22.06,"l":22.05,"n":10,"o":22.05,"t":"2026-10-20T19:30:00Z","v":262,"vw":22.055},{"c":22.04,"h":22.05,"l":22.04,"n":24,"o":22.05,"t":"2026-10-20T19:35:00Z","v":548,"vw":22.046667},{"c":22.04,"h":22.04,"l":22.04,"n":13,"o":22.04,"t":"2026-10-20T19:40:00Z","v":192,"vw":22.04},{"c":22.08,"h":22.08,"l":22.04,"n":38,"o":22.055,"t":"2026-10-20T19:45:00Z","v":1099,"vw":22.065},{"c":22.1,"h":22.1,"l":22.1,"n":18,"o":22.1,"t":"2026-10-20T19:50:00Z","v":497,"vw":22.1},{"c":22.115,"h":22.15,"l":22.1,"n":270,"o":22.11,"t":"2026-10-20T19:55:00Z","v":7637,"vw":22.12387},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-20T20:00:00Z","v":13500,"vw":22.08},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-21T13:30:00Z","v":513,"vw":22.2},{"c":22.03,"h":22.05,"l":22.03,"n":16,"o":22.05,"t":"2026-10-21T14:05:00Z","v":408,"vw":22.04},{"c":21.99,"h":21.99,"l":21.99,"n":3,"o":21.99,"t":"2026-10-21T14:15:00Z","v":118,"vw":21.99},{"c":22.04,"h":22.04,"l":21.98,"n":74,"o":21.99,"t":"2026-10-21T14:20:00Z","v":4004,"vw":22.010172},{"c":22.06,"h":22.06,"l":21.99,"n":77,"o":22.02,"t":"2026-10-21T14:25:00Z","v":973,"vw":22.023415},{"c":22.065,"h":22.065,"l":22.065,"n":3,"o":22.065,"t":"2026-10-21T14:40:00Z","v":203,"vw":22.065},{"c":22.04,"h":22.08,"l":22.04,"n":64,"o":22.08,"t":"2026-10-21T14:55:00Z","v":1737,"vw":22.065054},{"c":22.07,"h":22.07,"l":22.07,"n":7,"o":22.07,"t":"2026-10-21T15:15:00Z","v":600,"vw":22.07},{"c":22.09,"h":22.09,"l":22.09,"n":7,"o":22.09,"t":"2026-10-21T15:30:00Z","v":337,"vw":22.09},{"c":22.06,"h":22.09,"l":22.06,"n":17,"o":22.09,"t":"2026-10-21T15:50:00Z","v":855,"vw":22.075},{"c":22.025,"h":22.05,"l":22.01,"n":18,"o":22.01,"t":"2026-10-21T15:55:00Z","v":717,"vw":22.023604},{"c":22.04,"h":22.04,"l":22.04,"n":4,"o":22.04,"t":"2026-10-21T16:00:00Z","v":207,"vw":22.04},{"c":22.02,"h":22.02,"l":22,"n":28,"o":22.01,"t":"2026-10-21T16:10:00Z","v":1086,"vw":22.013671},{"c":22.045,"h":22.045,"l":22.045,"n":3,"o":22.045,"t":"2026-10-21T16:15:00Z","v":141,"vw":22.045},{"c":22.055,"h":22.055,"l":22.055,"n":2,"o":22.055,"t":"2026-10-21T16:25:00Z","v":101,"vw":22.055},{"c":22.09,"h":22.09,"l":22.05,"n":11,"o":22.08,"t":"2026-10-21T16:35:00Z","v":689,"vw":22.076667},{"c":22.03,"h":22.06,"l":22.02,"n":87,"o":22.06,"t":"2026-10-21T16:40:00Z","v":2333,"vw":22.042597},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-21T17:00:00Z","v":180,"vw":22.04},{"c":22.06,"h":22.06,"l":22.06,"n":5,"o":22.06,"t":"2026-10-21T17:05:00Z","v":104,"vw":22.06},{"c":22.07,"h":22.07,"l":22.07,"n":3,"o":22.07,"t":"2026-10-21T17:10:00Z","v":162,"vw":22.07},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-10-21T17:15:00Z","v":200,"vw":22.1},{"c":22.07,"h":22.08,"l":22.07,"n":55,"o":22.08,"t":"2026-10-21T17:25:00Z","v":1264,"vw":22.072857},{"c":22.04,"h":22.04,"l":22.03,"n":11,"o":22.03,"t":"2026-10-21T17:50:00Z","v":294,"vw":22.035},{"c":22.03,"h":22.03,"l":22.03,"n":9,"o":22.03,"t":"2026-10-21T17:55:00Z","v":257,"vw":22.03},{"c":22.0551,"h":22.07,"l":22.0551,"n":2,"o":22.07,"t":"2026-10-21T18:05:00Z","v":200,"vw":22.06255},{"c":22.04,"h":22.05,"l":22.04,"n":14,"o":22.04,"t":"2026-10-21T18:15:00Z","v":595,"vw":22.045},{"c":22.07,"h":22.07,"l":22.04,"n":15,"o":22.05,"t":"2026-10-21T18:20:00Z","v":1227,"vw":22.057624},{"c":22.09,"h":22.1,"l":22.08,"n":52,"o":22.08,"t":"2026-10-21T18:45:00Z","v":1974,"vw":22.08264},{"c":22.06,"h":22.07,"l":22.06,"n":25,"o":22.07,"t":"2026-10-21T18:50:00Z","v":1171,"vw":22.065},{"c":22.02,"h":22.02,"l":22.02,"n":4,"o":22.02,"t":"2026-10-21T18:55:00Z","v":170,"vw":22.02},{"c":22.01,"h":22.01,"l":22.01,"n":11,"o":22.01,"t":"2026-10-21T19:00:00Z","v":189,"vw":22.01},{"c":22.035,"h":22.035,"l":22,"n":27,"o":22.01,"t":"2026-10-21T19:05:00Z","v":1235,"vw":22.011767},{"c":22.035,"h":22.035,"l":22.035,"n":12,"o":22.035,"t":"2026-10-21T19:10:00Z","v":283,"vw":22.035},{"c":22.125,"h":22.125,"l":22.07,"n":15,"o":22.07,"t":"2026-10-21T19:15:00Z","v":766,"vw":22.081},{"c":22.125,"h":22.125,"l":22.125,"n":5,"o":22.125,"t":"2026-10-21T19:20:00Z","v":179,"vw":22.125},{"c":22.125,"h":22.125,"l":22.12,"n":19,"o":22.12,"t":"2026-10-21T19:25:00Z","v":1405,"vw":22.1215},{"c":22.14,"h":22.14,"l":22.12,"n":39,"o":22.13,"t":"2026-10-21T19:30:00Z","v":1506,"vw":22.131139},{"c":22.11,"h":22.11,"l":22.11,"n":24,"o":22.11,"t":"2026-10-21T19:35:00Z","v":618,"vw":22.11},{"c":22.16,"h":22.16,"l":22.15,"n":18,"o":22.15,"t":"2026-10-21T19:45:00Z","v":1079,"vw":22.1525},{"c":22.2,"h":22.2,"l":22.17,"n":70,"o":22.17,"t":"2026-10-21T19:50:00Z","v":3277,"vw":22.183973},{"c":22.2,"h":22.21,"l":22.14,"n":157,"o":22.17,"t":"2026-10-21T19:55:00Z","v":6570,"vw":22.176977},{"c":22.2,"h":22.2,"l":22.2,"n":6,"o":22.2,"t":"2026-10-21T20:00:00Z","v":14739,"vw":22.2}],"history":[{"c":14.64,"h":14.95,"l":14,"n":9390,"o":14,"t":"2025-08-01T04:00:00Z","v":4053670,"vw":14.277063},{"c":14.51,"h":14.7,"l":14.41,"n":852,"o":14.63,"t":"2025-08-04T04:00:00Z","v":155708,"vw":14.60943},{"c":14.46,"h":14.67,"l":14.3,"n":1640,"o":14.31,"t":"2025-08-05T04:00:00Z","v":314856,"vw":14.467872},{"c":14.35,"h":14.4899,"l":14.26,"n":1352,"o":14.4,"t":"2025-08-06T04:00:00Z","v":385404,"vw":14.398278},{"c":14.31,"h":14.365,"l":14.23,"n":1549,"o":14.35,"t":"2025-08-07T04:00:00Z","v":372986,"vw":14.28001},{"c":14.58,"h":14.58,"l":14.26,"n":1194,"o":14.31,"t":"2025-08-08T04:00:00Z","v":341167,"vw":14.439015},{"c":14.48,"h":14.65,"l":14.33,"n":766,"o":14.6,"t":"2025-08-11T04:00:00Z","v":148377,"vw":14.546054},{"c":14.5,"h":14.64,"l":14.36,"n":1199,"o":14.5,"t":"2025-08-12T04:00:00Z","v":368410,"vw":14.513857},{"c":14.49,"h":14.67,"l":14.4469,"n":1192,"o":14.59,"t":"2025-08-13T04:00:00Z","v":258133,"vw":14.523583},{"c":14.65,"h":14.69,"l":14.4241,"n":2095,"o":14.48,"t":"2025-08-14T04:00:00Z","v":494774,"vw":14.560096},{"c":14.6,"h":14.69,"l":14.42,"n":1231,"o":14.69,"t":"2025-08-15T04:00:00Z","v":271310,"vw":14.553117},{"c":14.6,"h":14.648,"l":14.45,"n":1073,"o":14.5,"t":"2025-08-18T04:00:00Z","v":187967,"vw":14.543389},{"c":14.93,"h":14.94,"l":14.42,"n":1640,"o":14.55,"t":"2025-08-19T04:00:00Z","v":291704,"vw":14.715011},{"c":15,"h":15.01,"l":14.71,"n":1105,"o":14.97,"t":"2025-08-20T04:00:00Z","v":184895,"vw":14.928349},{"c":14.99,"h":15.05,"l":14.89,"n":1172,"o":15.03,"t":"2025-08-21T04:00:00Z","v":100749,"vw":14.990001},{"c":14.9,"h":15.08,"l":14.77,"n":1604,"o":14.9,"t":"2025-08-22T04:00:00Z","v":175849,"vw":14.967728},{"c":14.81,"h":14.985,"l":14.77,"n":1471,"o":14.9,"t":"2025-08-25T04:00:00Z","v":116252,"vw":14.855005},{"c":15.15,"h":15.31,"l":14.73,"n":2788,"o":14.8,"t":"2025-08-26T04:00:00Z","v":229190,"vw":15.055611},{"c":15.26,"h":15.33,"l":14.995,"n":1846,"o":15.2,"t":"2025-08-27T04:00:00Z","v":188330,"vw":15.167487},{"c":15.56,"h":15.56,"l":15.23,"n":1431,"o":15.35,"t":"2025-08-28T04:00:00Z","v":110874,"vw":15.446662},{"c":15.47,"h":15.65,"l":15.47,"n":1601,"o":15.6,"t":"2025-08-29T04:00:00Z","v":50122,"vw":15.553588},{"c":15.5,"h":15.72,"l":15.2461,"n":2798,"o":15.4,"t":"2025-09-02T04:00:00Z","v":199850,"vw":15.54133},{"c":15.09,"h":15.61,"l":15.04,"n":2072,"o":15.43,"t":"2025-09-03T04:00:00Z","v":199290,"vw":15.236377},{"c":15.44,"h":15.46,"l":14.9,"n":1823,"o":14.9,"t":"2025-09-04T04:00:00Z","v":108317,"vw":15.32794},{"c":15.09,"h":15.48,"l":15.09,"n":1614,"o":15.45,"t":"2025-09-05T04:00:00Z","v":90614,"vw":15.260734},{"c":15.71,"h":15.74,"l":15.235,"n":2773,"o":15.45,"t":"2025-09-08T04:00:00Z","v":161963,"vw":15.623406},{"c":15.54,"h":15.7,"l":15.405,"n":1998,"o":15.7,"t":"2025-09-09T04:00:00Z","v":78929,"vw":15.525968},{"c":15.41,"h":15.64,"l":15.24,"n":1806,"o":15.62,"t":"2025-09-10T04:00:00Z","v":90509,"vw":15.392436},{"c":15.69,"h":15.69,"l":15.37,"n":1593,"o":15.52,"t":"2025-09-11T04:00:00Z","v":79620,"vw":15.597231},{"c":15.66,"h":15.7,"l":15.58,"n":1063,"o":15.64,"t":"2025-09-12T04:00:00Z","v":31319,"vw":15.656656},{"c":15.56,"h":15.77,"l":15.45,"n":2038,"o":15.7,"t":"2025-09-15T04:00:00Z","v":81495,"vw":15.593255},{"c":15.8,"h":15.88,"l":15.52,"n":1421,"o":15.57,"t":"2025-09-16T04:00:00Z","v":78484,"vw":15.772828},{"c":15.75,"h":15.79,"l":15.51,"n":1469,"o":15.79,"t":"2025-09-17T04:00:00Z","v":185285,"vw":15.737593},{"c":15.92,"h":15.99,"l":15.7,"n":3045,"o":15.79,"t":"2025-09-18T04:00:00Z","v":199116,"vw":15.902786},{"c":15.7,"h":15.95,"l":15.21,"n":3391,"o":15.95,"t":"2025-09-19T04:00:00Z","v":1399072,"vw":15.694168},{"c":15.87,"h":15.9,"l":15.56,"n":1612,"o":15.74,"t":"2025-09-22T04:00:00Z","v":219943,"vw":15.854609},{"c":15.83,"h":15.99,"l":15.7401,"n":1967,"o":15.95,"t":"2025-09-23T04:00:00Z","v":240301,"vw":15.836433},{"c":15.26,"h":15.95,"l":15.26,"n":1619,"o":15.9,"t":"2025-09-24T04:00:00Z","v":110367,"vw":15.481154},{"c":15.29,"h":15.5,"l":15.22,"n":1279,"o":15.33,"t":"2025-09-25T04:00:00Z","v":103341,"vw":15.343435},{"c":15.27,"h":15.48,"l":15.26,"n":748,"o":15.39,"t":"2025-09-26T04:00:00Z","v":64900,"vw":15.339276},{"c":15.01,"h":15.41,"l":15,"n":1271,"o":15.31,"t":"2025-09-29T04:00:00Z","v":77446,"vw":15.134902},{"c":14.94,"h":15.0357,"l":14.835,"n":830,"o":15,"t":"2025-09-30T04:00:00Z","v":52444,"vw":14.951842},{"c":14.85,"h":15.07,"l":14.81,"n":1542,"o":14.92,"t":"2025-10-01T04:00:00Z","v":68325,"vw":14.884235},{"c":14.78,"h":15.0037,"l":14.73,"n":1361,"o":14.86,"t":"2025-10-02T04:00:00Z","v":72597,"vw":14.794773},{"c":14.95,"h":15.14,"l":14.72,"n":769,"o":14.72,"t":"2025-10-03T04:00:00Z","v":34919,"vw":14.941871},{"c":14.8,"h":15.02,"l":14.77,"n":1266,"o":15.02,"t":"2025-10-06T04:00:00Z","v":40975,"vw":14.832838},{"c":14.66,"h":14.81,"l":14.65,"n":757,"o":14.79,"t":"2025-10-07T04:00:00Z","v":61469,"vw":14.70102},{"c":14.91,"h":14.91,"l":14.63,"n":1471,"o":14.68,"t":"2025-10-08T04:00:00Z","v":81088,"vw":14.748774},{"c":14.8,"h":14.98,"l":14.69,"n":1136,"o":14.98,"t":"2025-10-09T04:00:00Z","v":46645,"vw":14.769258},{"c":14.56,"h":14.965,"l":14.56,"n":1534,"o":14.73,"t":"2025-10-10T04:00:00Z","v":58205,"vw":14.669389},{"c":14.73,"h":14.76,"l":14.52,"n":1768,"o":14.6,"t":"2025-10-13T04:00:00Z","v":44802,"vw":14.653429},{"c":14.9,"h":14.91,"l":14.615,"n":1580,"o":14.68,"t":"2025-10-14T04:00:00Z","v":36093,"vw":14.79851},{"c":14.61,"h":14.89,"l":14.6,"n":977,"o":14.89,"t":"2025-10-15T04:00:00Z","v":55358,"vw":14.69927},{"c":14.37,"h":14.61,"l":14.31,"n":1300,"o":14.61,"t":"2025-10-16T04:00:00Z","v":70508,"vw":14.443244},{"c":14.63,"h":14.66,"l":14.31,"n":1485,"o":14.5,"t":"2025-10-17T04:00:00Z","v":69509,"vw":14.458442},{"c":14.82,"h":14.9,"l":14.55,"n":1397,"o":14.67,"t":"2025-10-20T04:00:00Z","v":50325,"vw":14.832204},{"c":14.84,"h":14.84,"l":14.61,"n":1689,"o":14.81,"t":"2025-10-21T04:00:00Z","v":36112,"vw":14.785268},{"c":14.79,"h":14.875,"l":14.58,"n":982,"o":14.84,"t":"2025-10-22T04:00:00Z","v":32082,"vw":14.786436},{"c":14.58,"h":14.79,"l":14.53,"n":1032,"o":14.79,"t":"2025-10-23T04:00:00Z","v":52134,"vw":14.653373},{"c":14.81,"h":14.81,"l":14.57,"n":881,"o":14.71,"t":"2025-10-24T04:00:00Z","v":36603,"vw":14.750526},{"c":14.9,"h":14.99,"l":14.77,"n":1283,"o":14.84,"t":"2025-10-27T04:00:00Z","v":45214,"vw":14.858206},{"c":14.98,"h":15,"l":14.795,"n":1370,"o":15,"t":"2025-10-28T04:00:00Z","v":45723,"vw":14.937333},{"c":14.92,"h":15.09,"l":14.83,"n":1938,"o":14.94,"t":"2025-10-29T04:00:00Z","v":81701,"vw":14.995425},{"c":14.78,"h":15.05,"l":14.78,"n":1317,"o":14.92,"t":"2025-10-30T04:00:00Z","v":37761,"vw":14.959334},{"c":14.87,"h":15.135,"l":14.76,"n":1807,"o":14.78,"t":"2025-10-31T04:00:00Z","v":68708,"vw":14.917902},{"c":15.37,"h":15.38,"l":14.875,"n":1992,"o":14.88,"t":"2025-11-03T05:00:00Z","v":111595,"vw":15.181284},{"c":15.09,"h":15.352,"l":15.09,"n":1292,"o":15.25,"t":"2025-11-04T05:00:00Z","v":53272,"vw":15.195043},{"c":15,"h":15.31,"l":15,"n":1541,"o":15.22,"t":"2025-11-05T05:00:00Z","v":82377,"vw":15.117885},{"c":15.24,"h":15.285,"l":14.94,"n":1397,"o":15.1,"t":"2025-11-06T05:00:00Z","v":75778,"vw":15.161647},{"c":15.37,"h":15.37,"l":15.0735,"n":1223,"o":15.21,"t":"2025-11-07T05:00:00Z","v":62010,"vw":15.250562},{"c":15.2,"h":15.45,"l":15.19,"n":1083,"o":15.37,"t":"2025-11-10T05:00:00Z","v":44167,"vw":15.293308},{"c":15.28,"h":15.32,"l":15.18,"n":966,"o":15.26,"t":"2025-11-11T05:00:00Z","v":32338,"vw":15.26185},{"c":15.24,"h":15.28,"l":15.165,"n":1317,"o":15.28,"t":"2025-11-12T05:00:00Z","v":37705,"vw":15.232358},{"c":15.13,"h":15.28,"l":15.12,"n":993,"o":15.15,"t":"2025-11-13T05:00:00Z","v":36271,"vw":15.207146},{"c":15.28,"h":15.28,"l":15.04,"n":1589,"o":15.12,"t":"2025-11-14T05:00:00Z","v":59900,"vw":15.22401},{"c":14.94,"h":15.28,"l":14.94,"n":1323,"o":15.28,"t":"2025-11-17T05:00:00Z","v":43729,"vw":15.064737},{"c":14.94,"h":15.035,"l":14.84,"n":1827,"o":14.98,"t":"2025-11-18T05:00:00Z","v":69335,"vw":14.914762},{"c":15.09,"h":15.1,"l":14.84,"n":970,"o":14.84,"t":"2025-11-19T05:00:00Z","v":34448,"vw":15.019563},{"c":15,"h":15.28,"l":14.985,"n":1174,"o":15.19,"t":"2025-11-20T05:00:00Z","v":58499,"vw":15.101709},{"c":15.3,"h":15.36,"l":15,"n":1939,"o":15.02,"t":"2025-11-21T05:00:00Z","v":94585,"vw":15.25313},{"c":15.54,"h":15.59,"l":15.28,"n":1731,"o":15.34,"t":"2025-11-24T05:00:00Z","v":89171,"vw":15.46831},{"c":15.74,"h":15.78,"l":15.3414,"n":2088,"o":15.58,"t":"2025-11-25T05:00:00Z","v":71051,"vw":15.662465},{"c":16,"h":16.115,"l":15.67,"n":2414,"o":15.67,"t":"2025-11-26T05:00:00Z","v":132040,"vw":15.985481},{"c":15.83,"h":16,"l":15.77,"n":718,"o":16,"t":"2025-11-28T05:00:00Z","v":17269,"vw":15.843932},{"c":16.45,"h":16.48,"l":15.59,"n":2072,"o":15.69,"t":"2025-12-01T05:00:00Z","v":138896,"vw":16.169012},{"c":16.04,"h":16.47,"l":16,"n":2349,"o":16.36,"t":"2025-12-02T05:00:00Z","v":81267,"vw":16.224986},{"c":16.47,"h":16.55,"l":16.04,"n":2571,"o":16.04,"t":"2025-12-03T05:00:00Z","v":170668,"vw":16.44997},{"c":16.69,"h":16.735,"l":16.5,"n":2643,"o":16.59,"t":"2025-12-04T05:00:00Z","v":106265,"vw":16.610626},{"c":16.64,"h":16.74,"l":16.525,"n":1712,"o":16.69,"t":"2025-12-05T05:00:00Z","v":57770,"vw":16.634228},{"c":16.7,"h":16.93,"l":16.52,"n":1852,"o":16.7,"t":"2025-12-08T05:00:00Z","v":97316,"vw":16.762424},{"c":16.7,"h":16.86,"l":16.63,"n":1387,"o":16.78,"t":"2025-12-09T05:00:00Z","v":52671,"vw":16.741395},{"c":16.98,"h":17,"l":16.5001,"n":1911,"o":16.75,"t":"2025-12-10T05:00:00Z","v":108921,"vw":16.884111},{"c":17.03,"h":17.25,"l":16.9,"n":2072,"o":17,"t":"2025-12-11T05:00:00Z","v":122174,"vw":17.070295},{"c":17.12,"h":17.175,"l":17.04,"n":1658,"o":17.0413,"t":"2025-12-12T05:00:00Z","v":84555,"vw":17.091186},{"c":17.01,"h":17.1499,"l":16.901,"n":1472,"o":17.12,"t":"2025-12-15T05:00:00Z","v":57317,"vw":16.976625},{"c":17,"h":17.03,"l":16.9,"n":1646,"o":17.02,"t":"2025-12-16T05:00:00Z","v":37690,"vw":16.98182},{"c":17.27,"h":17.48,"l":16.8079,"n":1866,"o":16.94,"t":"2025-12-17T05:00:00Z","v":83156,"vw":17.221443},{"c":17.37,"h":17.47,"l":17.14,"n":1414,"o":17.29,"t":"2025-12-18T05:00:00Z","v":71513,"vw":17.285101},{"c":17.43,"h":17.4699,"l":17.095,"n":1910,"o":17.32,"t":"2025-12-19T05:00:00Z","v":110795,"vw":17.370637},{"c":17.35,"h":17.69,"l":17.205,"n":2252,"o":17.46,"t":"2025-12-22T05:00:00Z","v":85532,"vw":17.435543},{"c":17.28,"h":17.46,"l":17.1901,"n":1175,"o":17.43,"t":"2025-12-23T05:00:00Z","v":58539,"vw":17.310452},{"c":17.25,"h":17.3999,"l":17.145,"n":542,"o":17.28,"t":"2025-12-24T05:00:00Z","v":20770,"vw":17.274902},{"c":17.34,"h":17.34,"l":17.18,"n":1199,"o":17.3,"t":"2025-12-26T05:00:00Z","v":36119,"vw":17.268571},{"c":17.07,"h":17.38,"l":17.02,"n":1145,"o":17.38,"t":"2025-12-29T05:00:00Z","v":61732,"vw":17.110831},{"c":17.03,"h":17.29,"l":16.91,"n":3758,"o":17.18,"t":"2025-12-30T05:00:00Z","v":99560,"vw":17.056733},{"c":16.81,"h":17.19,"l":16.77,"n":2830,"o":17.17,"t":"2025-12-31T05:00:00Z","v":96345,"vw":16.91663},{"c":16.52,"h":16.9,"l":16.41,"n":2286,"o":16.9,"t":"2026-01-02T05:00:00Z","v":105903,"vw":16.591198},{"c":16.86,"h":16.97,"l":16.36,"n":1713,"o":16.49,"t":"2026-01-05T05:00:00Z","v":145170,"vw":16.835877},{"c":16.63,"h":16.91,"l":16.57,"n":1851,"o":16.75,"t":"2026-01-06T05:00:00Z","v":72891,"vw":16.703037},{"c":16.53,"h":16.76,"l":16.365,"n":1527,"o":16.76,"t":"2026-01-07T05:00:00Z","v":44636,"vw":16.5171},{"c":16.93,"h":16.96,"l":16.44,"n":1219,"o":16.44,"t":"2026-01-08T05:00:00Z","v":71346,"vw":16.86529},{"c":16.82,"h":16.98,"l":16.5147,"n":1372,"o":16.98,"t":"2026-01-09T05:00:00Z","v":41436,"vw":16.87557},{"c":16.64,"h":16.83,"l":16.57,"n":1310,"o":16.75,"t":"2026-01-12T05:00:00Z","v":44933,"vw":16.683655},{"c":16.81,"h":16.9,"l":16.63,"n":982,"o":16.63,"t":"2026-01-13T05:00:00Z","v":33167,"vw":16.783113},{"c":16.89,"h":16.98,"l":16.66,"n":1053,"o":16.66,"t":"2026-01-14T05:00:00Z","v":36345,"vw":16.879046},{"c":16.98,"h":17.21,"l":16.82,"n":1551,"o":16.98,"t":"2026-01-15T05:00:00Z","v":77897,"vw":17.063604},{"c":17.33,"h":17.45,"l":16.835,"n":3520,"o":17.03,"t":"2026-01-16T05:00:00Z","v":183922,"vw":17.261102},{"c":16.76,"h":17.34,"l":16.67,"n":844,"o":17.18,"t":"2026-01-20T05:00:00Z","v":37155,"vw":16.9582},{"c":17.13,"h":17.3,"l":16.78,"n":1146,"o":16.78,"t":"2026-01-21T05:00:00Z","v":46686,"vw":17.192727},{"c":17.38,"h":17.42,"l":17.18,"n":1547,"o":17.21,"t":"2026-01-22T05:00:00Z","v":43210,"vw":17.34891},{"c":17.23,"h":17.38,"l":16.96,"n":1699,"o":17.19,"t":"2026-01-23T05:00:00Z","v":37204,"vw":17.13899},{"c":16.95,"h":17.3,"l":16.75,"n":1590,"o":17.18,"t":"2026-01-26T05:00:00Z","v":51035,"vw":16.983893},{"c":17.1,"h":17.1,"l":16.82,"n":1367,"o":17,"t":"2026-01-27T05:00:00Z","v":39528,"vw":16.989172},{"c":17.08,"h":17.125,"l":16.94,"n":929,"o":17.06,"t":"2026-01-28T05:00:00Z","v":44035,"vw":17.070273},{"c":17.6,"h":17.66,"l":16.9,"n":2235,"o":17.08,"t":"2026-01-29T05:00:00Z","v":94088,"vw":17.423616},{"c":18.39,"h":18.4,"l":17.51,"n":2743,"o":17.73,"t":"2026-01-30T05:00:00Z","v":188688,"vw":18.084272},{"c":18.73,"h":18.9,"l":18.29,"n":2599,"o":18.29,"t":"2026-02-02T05:00:00Z","v":99051,"vw":18.715774},{"c":19.49,"h":19.82,"l":18.42,"n":4521,"o":18.63,"t":"2026-02-03T05:00:00Z","v":213232,"vw":19.314555},{"c":19.21,"h":19.9,"l":19,"n":3332,"o":19.54,"t":"2026-02-04T05:00:00Z","v":139640,"vw":19.321179},{"c":19.17,"h":19.52,"l":18.8,"n":2120,"o":18.92,"t":"2026-02-05T05:00:00Z","v":97321,"vw":19.175884},{"c":19.41,"h":19.58,"l":19.1383,"n":3312,"o":19.18,"t":"2026-02-06T05:00:00Z","v":159563,"vw":19.395707},{"c":19.54,"h":19.95,"l":19.32,"n":1854,"o":19.32,"t":"2026-02-09T05:00:00Z","v":113540,"vw":19.657097},{"c":19.27,"h":19.545,"l":19.16,"n":1510,"o":19.51,"t":"2026-02-10T05:00:00Z","v":69132,"vw":19.336115},{"c":18.95,"h":19.37,"l":18.8401,"n":1166,"o":19.33,"t":"2026-02-11T05:00:00Z","v":57469,"vw":19.089696},{"c":19.07,"h":19.37,"l":18.57,"n":1986,"o":18.97,"t":"2026-02-12T05:00:00Z","v":95238,"vw":19.00246},{"c":19.07,"h":19.5,"l":18.805,"n":1229,"o":18.96,"t":"2026-02-13T05:00:00Z","v":55496,"vw":19.162768},{"c":19.25,"h":19.5,"l":19.09,"n":2237,"o":19.45,"t":"2026-02-17T05:00:00Z","v":94608,"vw":19.342761},{"c":18.84,"h":19.47,"l":18.83,"n":1455,"o":19.41,"t":"2026-02-18T05:00:00Z","v":54129,"vw":19.08683},{"c":18.74,"h":18.96,"l":18.685,"n":1291,"o":18.92,"t":"2026-02-19T05:00:00Z","v":32691,"vw":18.797824},{"c":18.98,"h":19.045,"l":17.3301,"n":1153,"o":18.69,"t":"2026-02-20T05:00:00Z","v":43912,"vw":18.87773},{"c":18.42,"h":19.06,"l":18.36,"n":1130,"o":19.03,"t":"2026-02-23T05:00:00Z","v":45071,"vw":18.586605},{"c":18.5,"h":18.71,"l":18.22,"n":1393,"o":18.52,"t":"2026-02-24T05:00:00Z","v":57865,"vw":18.441979},{"c":18.9,"h":19.06,"l":18.38,"n":968,"o":18.59,"t":"2026-02-25T05:00:00Z","v":40277,"vw":18.844621},{"c":18.84,"h":19.1,"l":18.62,"n":1126,"o":18.94,"t":"2026-02-26T05:00:00Z","v":28544,"vw":18.854709},{"c":18.73,"h":19.06,"l":18.31,"n":1646,"o":18.79,"t":"2026-02-27T05:00:00Z","v":107207,"vw":18.644167},{"c":18.61,"h":18.84,"l":18.37,"n":1622,"o":18.7,"t":"2026-03-02T05:00:00Z","v":73063,"vw":18.615289},{"c":18.69,"h":18.74,"l":17.93,"n":1677,"o":18.29,"t":"2026-03-03T05:00:00Z","v":86697,"vw":18.376598},{"c":19.07,"h":19.16,"l":18.54,"n":1789,"o":18.82,"t":"2026-03-04T05:00:00Z","v":58392,"vw":19.031317},{"c":18.99,"h":19.11,"l":18.7825,"n":3558,"o":19.11,"t":"2026-03-05T05:00:00Z","v":109869,"vw":18.972125},{"c":19.12,"h":19.13,"l":18.54,"n":1904,"o":18.75,"t":"2026-03-06T05:00:00Z","v":51451,"vw":18.976},{"c":19.11,"h":19.44,"l":17.44,"n":1806,"o":18.83,"t":"2026-03-09T04:00:00Z","v":69494,"vw":19.098473},{"c":19.1,"h":19.61,"l":18.95,"n":1779,"o":19.27,"t":"2026-03-10T04:00:00Z","v":77822,"vw":19.335082},{"c":19.07,"h":19.32,"l":18.905,"n":3086,"o":19.12,"t":"2026-03-11T04:00:00Z","v":101720,"vw":19.081977},{"c":18.75,"h":18.97,"l":18.49,"n":2136,"o":18.97,"t":"2026-03-12T04:00:00Z","v":46242,"vw":18.714465},{"c":19.03,"h":19.075,"l":18.56,"n":4093,"o":18.9,"t":"2026-03-13T04:00:00Z","v":80248,"vw":18.911664},{"c":19.24,"h":19.64,"l":18.57,"n":2095,"o":18.98,"t":"2026-03-16T04:00:00Z","v":53366,"vw":19.350713},{"c":19.18,"h":19.53,"l":19.12,"n":1480,"o":19.53,"t":"2026-03-17T04:00:00Z","v":44914,"vw":19.261158},{"c":19,"h":19.245,"l":18.8,"n":2135,"o":19.15,"t":"2026-03-18T04:00:00Z","v":45849,"vw":18.996041},{"c":19.07,"h":19.15,"l":18.75,"n":1973,"o":18.91,"t":"2026-03-19T04:00:00Z","v":59481,"vw":18.979479},{"c":18.84,"h":19.63,"l":18.8,"n":857,"o":19.46,"t":"2026-03-20T04:00:00Z","v":54487,"vw":18.937467},{"c":19.35,"h":19.46,"l":18.8,"n":2413,"o":19.08,"t":"2026-03-23T04:00:00Z","v":100535,"vw":19.293962},{"c":19.41,"h":19.42,"l":19.07,"n":2160,"o":19.07,"t":"2026-03-24T04:00:00Z","v":114287,"vw":19.250897},{"c":19.52,"h":19.72,"l":19.335,"n":1191,"o":19.46,"t":"2026-03-25T04:00:00Z","v":50292,"vw":19.4797},{"c":19.39,"h":19.56,"l":19.28,"n":994,"o":19.56,"t":"2026-03-26T04:00:00Z","v":34819,"vw":19.441437},{"c":18.98,"h":19.29,"l":18.75,"n":1369,"o":19.17,"t":"2026-03-27T04:00:00Z","v":57950,"vw":19.035432},{"c":19.29,"h":19.7,"l":18.9849,"n":1873,"o":19,"t":"2026-03-30T04:00:00Z","v":60789,"vw":19.380035},{"c":19.67,"h":19.765,"l":19.225,"n":1372,"o":19.31,"t":"2026-03-31T04:00:00Z","v":59284,"vw":19.624054},{"c":19.78,"h":19.99,"l":19.19,"n":1730,"o":19.53,"t":"2026-04-01T04:00:00Z","v":102678,"vw":19.797998},{"c":19.75,"h":19.89,"l":19.27,"n":1611,"o":19.51,"t":"2026-04-02T04:00:00Z","v":34351,"vw":19.736521},{"c":19.66,"h":19.88,"l":19.52,"n":1726,"o":19.74,"t":"2026-04-06T04:00:00Z","v":56671,"vw":19.668635},{"c":19.8,"h":19.985,"l":19.52,"n":1499,"o":19.635,"t":"2026-04-07T04:00:00Z","v":92917,"vw":19.826051},{"c":20.25,"h":20.39,"l":19.7819,"n":2599,"o":20,"t":"2026-04-08T04:00:00Z","v":141989,"vw":20.208209},{"c":20.61,"h":20.74,"l":20.27,"n":2513,"o":20.31,"t":"2026-04-09T04:00:00Z","v":116625,"vw":20.513486},{"c":20.44,"h":20.65,"l":20.29,"n":1528,"o":20.65,"t":"2026-04-10T04:00:00Z","v":73368,"vw":20.432491},{"c":20.47,"h":20.595,"l":20.23,"n":1405,"o":20.39,"t":"2026-04-13T04:00:00Z","v":67385,"vw":20.411309},{"c":20.7,"h":20.99,"l":20.045,"n":1782,"o":20.48,"t":"2026-04-14T04:00:00Z","v":90999,"vw":20.61798},{"c":20.74,"h":20.94,"l":20.39,"n":1662,"o":20.58,"t":"2026-04-15T04:00:00Z","v":65294,"vw":20.75652},{"c":20.55,"h":20.97,"l":20.52,"n":1370,"o":20.54,"t":"2026-04-16T04:00:00Z","v":59312,"vw":20.639178},{"c":21.1,"h":21.195,"l":20.57,"n":2457,"o":20.64,"t":"2026-04-17T04:00:00Z","v":179465,"vw":21.023412},{"c":21.26,"h":21.43,"l":20.825,"n":1171,"o":20.825,"t":"2026-04-20T04:00:00Z","v":51042,"vw":21.271502},{"c":20.55,"h":21.23,"l":20.48,"n":1015,"o":21.23,"t":"2026-04-21T04:00:00Z","v":28270,"vw":20.801461},{"c":20.62,"h":20.88,"l":20.46,"n":2062,"o":20.73,"t":"2026-04-22T04:00:00Z","v":37360,"vw":20.638183},{"c":20.45,"h":20.69,"l":20.02,"n":1064,"o":20.61,"t":"2026-04-23T04:00:00Z","v":33089,"vw":20.411741},{"c":20.09,"h":20.46,"l":19.75,"n":1400,"o":20.42,"t":"2026-04-24T04:00:00Z","v":40096,"vw":20.044891},{"c":20.92,"h":20.98,"l":20.37,"n":1726,"o":20.39,"t":"2026-04-27T04:00:00Z","v":54174,"vw":20.771136},{"c":20.9,"h":21.26,"l":20.485,"n":2190,"o":20.96,"t":"2026-04-28T04:00:00Z","v":63528,"vw":20.923934},{"c":20.45,"h":21.15,"l":20.16,"n":1625,"o":21,"t":"2026-04-29T04:00:00Z","v":57155,"vw":20.525135},{"c":20.77,"h":20.8299,"l":20.43,"n":1334,"o":20.55,"t":"2026-04-30T04:00:00Z","v":29061,"vw":20.733389},{"c":20.66,"h":20.871,"l":20.49,"n":1354,"o":20.715,"t":"2026-05-01T04:00:00Z","v":36522,"vw":20.582289},{"c":20.34,"h":20.65,"l":20.3283,"n":1326,"o":20.52,"t":"2026-05-04T04:00:00Z","v":42308,"vw":20.437303},{"c":20.54,"h":20.59,"l":20.37,"n":980,"o":20.39,"t":"2026-05-05T04:00:00Z","v":21123,"vw":20.50643},{"c":20.4,"h":20.79,"l":20.4,"n":1139,"o":20.465,"t":"2026-05-06T04:00:00Z","v":23581,"vw":20.462721},{"c":20.12,"h":20.43,"l":19.915,"n":1321,"o":20.05,"t":"2026-05-07T04:00:00Z","v":40787,"vw":20.101591},{"c":20.21,"h":20.42,"l":19.88,"n":1921,"o":20.07,"t":"2026-05-08T04:00:00Z","v":67986,"vw":20.116091},{"c":19.41,"h":20.37,"l":19.37,"n":1532,"o":20.27,"t":"2026-05-11T04:00:00Z","v":38695,"vw":19.55482},{"c":19.27,"h":19.72,"l":19.015,"n":1359,"o":19.56,"t":"2026-05-12T04:00:00Z","v":41329,"vw":19.307157},{"c":19.26,"h":19.79,"l":19.14,"n":938,"o":19.79,"t":"2026-05-13T04:00:00Z","v":27569,"vw":19.379309},{"c":19.28,"h":19.8064,"l":19.21,"n":1228,"o":19.26,"t":"2026-05-14T04:00:00Z","v":29643,"vw":19.453463},{"c":18.88,"h":19.26,"l":18.545,"n":1702,"o":19.26,"t":"2026-05-15T04:00:00Z","v":91006,"vw":18.845129},{"c":18.95,"h":19.43,"l":18.825,"n":1601,"o":19.22,"t":"2026-05-18T04:00:00Z","v":40700,"vw":18.99686},{"c":19.01,"h":19.125,"l":18.58,"n":1481,"o":19,"t":"2026-05-19T04:00:00Z","v":26497,"vw":18.965088},{"c":19.24,"h":19.29,"l":18.8544,"n":1240,"o":19.195,"t":"2026-05-20T04:00:00Z","v":34685,"vw":19.076126},{"c":19.3,"h":19.35,"l":18.87,"n":1968,"o":19.25,"t":"2026-05-21T04:00:00Z","v":49149,"vw":19.209925},{"c":19.11,"h":19.51,"l":19,"n":1674,"o":19.47,"t":"2026-05-22T04:00:00Z","v":32848,"vw":19.093856},{"c":19.06,"h":19.46,"l":18.88,"n":3847,"o":19.11,"t":"2026-05-26T04:00:00Z","v":98995,"vw":19.061829},{"c":18.93,"h":19.855,"l":18.805,"n":1540,"o":19.08,"t":"2026-05-27T04:00:00Z","v":31451,"vw":19.022061},{"c":18.68,"h":19.08,"l":18.53,"n":2174,"o":18.91,"t":"2026-05-28T04:00:00Z","v":58484,"vw":18.701471},{"c":19.06,"h":19.09,"l":18.65,"n":1826,"o":18.78,"t":"2026-05-29T04:00:00Z","v":63662,"vw":18.92875},{"c":19.1,"h":19.25,"l":18.8,"n":1894,"o":19.12,"t":"2026-06-01T04:00:00Z","v":55024,"vw":19.00254},{"c":19.26,"h":19.715,"l":18.97,"n":1797,"o":18.97,"t":"2026-06-02T04:00:00Z","v":65207,"vw":19.266607},{"c":18.78,"h":19.3,"l":18.72,"n":1427,"o":19.3,"t":"2026-06-03T04:00:00Z","v":52860,"vw":18.862378},{"c":19,"h":19.19,"l":18.85,"n":3391,"o":18.9,"t":"2026-06-04T04:00:00Z","v":123465,"vw":19.009238},{"c":19.21,"h":19.435,"l":18.995,"n":1647,"o":19.03,"t":"2026-06-05T04:00:00Z","v":63074,"vw":19.222568},{"c":19.4,"h":19.545,"l":19.14,"n":2159,"o":19.29,"t":"2026-06-08T04:00:00Z","v":75753,"vw":19.391006},{"c":19.84,"h":20.17,"l":19.31,"n":2139,"o":19.31,"t":"2026-06-09T04:00:00Z","v":75308,"vw":19.800973},{"c":20.07,"h":20.21,"l":19.65,"n":2919,"o":19.84,"t":"2026-06-10T04:00:00Z","v":74069,"vw":19.994738},{"c":20.34,"h":20.455,"l":20.085,"n":1966,"o":20.23,"t":"2026-06-11T04:00:00Z","v":61638,"vw":20.251697},{"c":20.47,"h":20.6,"l":20.28,"n":1538,"o":20.48,"t":"2026-06-12T04:00:00Z","v":48129,"vw":20.441628},{"c":19.97,"h":20.39,"l":19.93,"n":1671,"o":20.38,"t":"2026-06-15T04:00:00Z","v":54971,"vw":20.081048},{"c":19.99,"h":20.385,"l":19.99,"n":1627,"o":20.2,"t":"2026-06-16T04:00:00Z","v":59956,"vw":20.078364},{"c":19.6,"h":20.05,"l":19.45,"n":2029,"o":19.9,"t":"2026-06-17T04:00:00Z","v":94753,"vw":19.720999},{"c":20.14,"h":20.24,"l":19.5,"n":2125,"o":19.64,"t":"2026-06-18T04:00:00Z","v":146902,"vw":19.997854},{"c":19.76,"h":20.38,"l":19.7,"n":2026,"o":20.05,"t":"2026-06-22T04:00:00Z","v":72234,"vw":19.861327},{"c":20.36,"h":20.39,"l":19.76,"n":2234,"o":19.78,"t":"2026-06-23T04:00:00Z","v":53520,"vw":20.167307},{"c":20.21,"h":20.555,"l":20.07,"n":2450,"o":20.555,"t":"2026-06-24T04:00:00Z","v":88270,"vw":20.237289},{"c":20.21,"h":20.5,"l":20.07,"n":3589,"o":20.27,"t":"2026-06-25T04:00:00Z","v":106915,"vw":20.228107},{"c":20.21,"h":20.9,"l":19.96,"n":6235,"o":20.32,"t":"2026-06-26T04:00:00Z","v":2463647,"vw":20.227419},{"c":21.15,"h":21.4,"l":20.2,"n":3957,"o":20.32,"t":"2026-06-29T04:00:00Z","v":192884,"vw":20.995045},{"c":20.99,"h":21.36,"l":20.93,"n":1930,"o":20.99,"t":"2026-06-30T04:00:00Z","v":67145,"vw":21.064044},{"c":21.49,"h":21.635,"l":21.08,"n":1932,"o":21.08,"t":"2026-07-01T04:00:00Z","v":59625,"vw":21.445561},{"c":21.07,"h":21.49,"l":20.87,"n":1955,"o":21.49,"t":"2026-07-02T04:00:00Z","v":92469,"vw":21.055362},{"c":20.77,"h":21.21,"l":20.755,"n":1432,"o":21.03,"t":"2026-07-06T04:00:00Z","v":51101,"vw":20.888551},{"c":20.76,"h":21.02,"l":20.2501,"n":1641,"o":20.2501,"t":"2026-07-07T04:00:00Z","v":51804,"vw":20.826326},{"c":20.24,"h":20.63,"l":20.19,"n":1461,"o":20.55,"t":"2026-07-08T04:00:00Z","v":57835,"vw":20.370734},{"c":20.46,"h":20.65,"l":20.1,"n":1417,"o":20.1,"t":"2026-07-09T04:00:00Z","v":41104,"vw":20.406282},{"c":20.47,"h":20.5,"l":20.34,"n":1328,"o":20.36,"t":"2026-07-10T04:00:00Z","v":36499,"vw":20.451566},{"c":20.33,"h":20.55,"l":20.3,"n":2018,"o":20.4,"t":"2026-07-13T04:00:00Z","v":42547,"vw":20.375706},{"c":20.38,"h":20.66,"l":20.35,"n":1622,"o":20.43,"t":"2026-07-14T04:00:00Z","v":47150,"vw":20.470396},{"c":20.27,"h":20.58,"l":20.1,"n":1487,"o":20.35,"t":"2026-07-15T04:00:00Z","v":48045,"vw":20.275457},{"c":20.74,"h":20.85,"l":20.45,"n":1447,"o":20.805,"t":"2026-07-16T04:00:00Z","v":31889,"vw":20.744658},{"c":20.31,"h":20.96,"l":20.14,"n":2084,"o":20.55,"t":"2026-07-17T04:00:00Z","v":43596,"vw":20.333804},{"c":20.13,"h":20.32,"l":19.94,"n":1870,"o":20.27,"t":"2026-07-20T04:00:00Z","v":66423,"vw":20.118352},{"c":20.65,"h":20.8,"l":20.01,"n":1641,"o":20.01,"t":"2026-07-21T04:00:00Z","v":64625,"vw":20.621443},{"c":20.23,"h":20.55,"l":20.14,"n":1229,"o":20.55,"t":"2026-07-22T04:00:00Z","v":39723,"vw":20.240331},{"c":20.24,"h":20.32,"l":19.81,"n":2098,"o":20.03,"t":"2026-07-23T04:00:00Z","v":64988,"vw":20.122208},{"c":21.54,"h":22.7547,"l":20.44,"n":3353,"o":20.85,"t":"2026-07-24T04:00:00Z","v":144611,"vw":21.770549},{"c":21.65,"h":22.44,"l":21.44,"n":2162,"o":21.88,"t":"2026-07-27T04:00:00Z","v":92252,"vw":21.697567},{"c":22.38,"h":22.8965,"l":21.68,"n":2308,"o":22.03,"t":"2026-07-28T04:00:00Z","v":124020,"vw":22.379978},{"c":22.23,"h":22.54,"l":22.145,"n":2345,"o":22.33,"t":"2026-07-29T04:00:00Z","v":69070,"vw":22.298603},{"c":22.41,"h":22.59,"l":22.08,"n":2249,"o":22.18,"t":"2026-07-30T04:00:00Z","v":69072,"vw":22.424402},{"c":22.3,"h":22.59,"l":22.17,"n":2254,"o":22.51,"t":"2026-07-31T04:00:00Z","v":95494,"vw":22.377588},{"c":21.31,"h":22.29,"l":20.75,"n":3630,"o":22.27,"t":"2026-08-03T04:00:00Z","v":298102,"vw":21.537664},{"c":21.23,"h":21.59,"l":21.05,"n":2762,"o":21.41,"t":"2026-08-04T04:00:00Z","v":168277,"vw":21.243428},{"c":21.74,"h":21.84,"l":21.16,"n":3411,"o":21.2,"t":"2026-08-05T04:00:00Z","v":225314,"vw":21.532706},{"c":21.74,"h":21.74,"l":21.425,"n":2046,"o":21.6,"t":"2026-08-06T04:00:00Z","v":132020,"vw":21.59045},{"c":21.5,"h":21.78,"l":21.42,"n":2095,"o":21.63,"t":"2026-08-07T04:00:00Z","v":127168,"vw":21.580179},{"c":21.29,"h":21.525,"l":20.7624,"n":2593,"o":21.25,"t":"2026-08-10T04:00:00Z","v":209756,"vw":21.296742},{"c":21.45,"h":21.68,"l":21.28,"n":2820,"o":21.28,"t":"2026-08-11T04:00:00Z","v":149962,"vw":21.520486},{"c":22.14,"h":22.23,"l":21.485,"n":4383,"o":21.64,"t":"2026-08-12T04:00:00Z","v":335675,"vw":21.90936},{"c":22.05,"h":22.31,"l":22.025,"n":3602,"o":22.2,"t":"2026-08-13T04:00:00Z","v":211071,"vw":22.144084},{"c":22.17,"h":22.27,"l":21.805,"n":4382,"o":22.06,"t":"2026-08-14T04:00:00Z","v":205135,"vw":22.157015},{"c":22.41,"h":22.48,"l":22.15,"n":3331,"o":22.16,"t":"2026-08-17T04:00:00Z","v":194649,"vw":22.32604},{"c":22.1,"h":22.4311,"l":22.02,"n":3143,"o":22.29,"t":"2026-08-18T04:00:00Z","v":152652,"vw":22.141855},{"c":22,"h":22.49,"l":22,"n":4014,"o":22.23,"t":"2026-08-19T04:00:00Z","v":196358,"vw":22.170563},{"c":21.89,"h":22.03,"l":21.84,"n":3134,"o":21.84,"t":"2026-08-20T04:00:00Z","v":131297,"vw":21.909813},{"c":21.75,"h":22.09,"l":21.64,"n":2644,"o":22.09,"t":"2026-08-21T04:00:00Z","v":91807,"vw":21.832387},{"c":22.04,"h":22.21,"l":21.89,"n":3507,"o":21.89,"t":"2026-08-24T04:00:00Z","v":131458,"vw":22.080509},{"c":21.93,"h":22.18,"l":21.76,"n":2288,"o":22.18,"t":"2026-08-25T04:00:00Z","v":111650,"vw":21.863421},{"c":22.02,"h":22.12,"l":21.99,"n":2921,"o":22.04,"t":"2026-08-26T04:00:00Z","v":108737,"vw":22.051655},{"c":22.16,"h":22.41,"l":21.7382,"n":2408,"o":22.41,"t":"2026-08-27T04:00:00Z","v":137250,"vw":22.133412},{"c":22.1,"h":22.5,"l":22.09,"n":3378,"o":22.1,"t":"2026-08-28T04:00:00Z","v":182696,"vw":22.25322},{"c":22.15,"h":22.26,"l":21.7446,"n":3319,"o":22.03,"t":"2026-08-31T04:00:00Z","v":168415,"vw":22.120115},{"c":21.7,"h":22.145,"l":21.615,"n":2988,"o":22.09,"t":"2026-09-01T04:00:00Z","v":155283,"vw":21.788473},{"c":22.16,"h":22.2999,"l":21.58,"n":3316,"o":21.72,"t":"2026-09-02T04:00:00Z","v":185665,"vw":22.173483},{"c":22.05,"h":22.5,"l":22.05,"n":3064,"o":22.15,"t":"2026-09-03T04:00:00Z","v":239086,"vw":22.215327},{"c":22.09,"h":22.375,"l":21.9301,"n":3400,"o":22.15,"t":"2026-09-04T04:00:00Z","v":234751,"vw":22.152971},{"c":21.93,"h":22.125,"l":21.86,"n":2825,"o":21.94,"t":"2026-09-08T04:00:00Z","v":151290,"vw":21.995212},{"c":21.72,"h":22.0101,"l":21.66,"n":3163,"o":21.78,"t":"2026-09-09T04:00:00Z","v":160156,"vw":21.793573},{"c":21.75,"h":21.92,"l":21.552,"n":3081,"o":21.68,"t":"2026-09-10T04:00:00Z","v":193206,"vw":21.776314},{"c":21.77,"h":22.01,"l":21.665,"n":2580,"o":22.01,"t":"2026-09-11T04:00:00Z","v":164006,"vw":21.77862},{"c":22.18,"h":22.41,"l":21.84,"n":3301,"o":21.89,"t":"2026-09-14T04:00:00Z","v":279784,"vw":22.127102},{"c":21.92,"h":22.15,"l":21.73,"n":2504,"o":22.09,"t":"2026-09-15T04:00:00Z","v":98967,"vw":21.907532},{"c":22.29,"h":22.34,"l":21.96,"n":4222,"o":22.2,"t":"2026-09-16T04:00:00Z","v":173471,"vw":22.12586},{"c":22.19,"h":22.36,"l":22.1266,"n":3236,"o":22.25,"t":"2026-09-17T04:00:00Z","v":124774,"vw":22.233526},{"c":22.59,"h":22.59,"l":21.96,"n":4021,"o":22.15,"t":"2026-09-18T04:00:00Z","v":515147,"vw":22.498325},{"c":21.92,"h":22.55,"l":21.9,"n":3936,"o":22.55,"t":"2026-09-21T04:00:00Z","v":174109,"vw":22.125959},{"c":21.78,"h":22.21,"l":21.78,"n":3244,"o":22.06,"t":"2026-09-22T04:00:00Z","v":132657,"vw":21.931883},{"c":21.63,"h":21.805,"l":21.53,"n":2873,"o":21.74,"t":"2026-09-23T04:00:00Z","v":106125,"vw":21.64349},{"c":21.69,"h":21.86,"l":21.4762,"n":3226,"o":21.75,"t":"2026-09-24T04:00:00Z","v":170629,"vw":21.658464},{"c":21.68,"h":21.895,"l":21.65,"n":2442,"o":21.74,"t":"2026-09-25T04:00:00Z","v":85301,"vw":21.747523},{"c":21.71,"h":21.865,"l":21.61,"n":2545,"o":21.62,"t":"2026-09-28T04:00:00Z","v":87436,"vw":21.702555},{"c":21.53,"h":21.7,"l":21.37,"n":2852,"o":21.7,"t":"2026-09-29T04:00:00Z","v":91298,"vw":21.531934},{"c":21.6,"h":21.675,"l":21.435,"n":2328,"o":21.6,"t":"2026-09-30T04:00:00Z","v":121122,"vw":21.560818},{"c":21.66,"h":21.72,"l":21.31,"n":2903,"o":21.6,"t":"2026-10-01T04:00:00Z","v":140153,"vw":21.547429},{"c":22.24,"h":22.27,"l":21.79,"n":2876,"o":21.81,"t":"2026-10-02T04:00:00Z","v":114516,"vw":22.102168},{"c":21.93,"h":22.28,"l":21.91,"n":3626,"o":22.28,"t":"2026-10-05T04:00:00Z","v":121478,"vw":21.983864},{"c":22.2,"h":22.325,"l":21.98,"n":3013,"o":21.99,"t":"2026-10-06T04:00:00Z","v":135736,"vw":22.21778},{"c":21.92,"h":22.03,"l":21.8,"n":2306,"o":21.9,"t":"2026-10-07T04:00:00Z","v":92556,"vw":21.913674},{"c":22.02,"h":22.17,"l":21.735,"n":2329,"o":21.9,"t":"2026-10-08T04:00:00Z","v":100885,"vw":22.03968},{"c":21.89,"h":22.04,"l":21.83,"n":2215,"o":21.89,"t":"2026-10-09T04:00:00Z","v":102951,"vw":21.901784},{"c":22.07,"h":22.11,"l":21.6769,"n":1981,"o":21.77,"t":"2026-10-12T04:00:00Z","v":107108,"vw":22.065601},{"c":21.95,"h":22.1,"l":21.86,"n":3068,"o":22.06,"t":"2026-10-13T04:00:00Z","v":101284,"vw":21.957705},{"c":21.89,"h":22.07,"l":21.68,"n":2569,"o":21.68,"t":"2026-10-14T04:00:00Z","v":88546,"vw":21.904531},{"c":21.83,"h":22.16,"l":21.83,"n":2602,"o":22.01,"t":"2026-10-15T04:00:00Z","v":100605,"vw":21.915464},{"c":21.96,"h":22.26,"l":21.915,"n":3554,"o":21.98,"t":"2026-10-16T04:00:00Z","v":147505,"vw":22.026127},{"c":21.95,"h":22.11,"l":21.89,"n":1872,"o":22,"t":"2026-10-19T04:00:00Z","v":59531,"vw":21.968572},{"c":22.08,"h":22.4,"l":22,"n":2083,"o":22.02,"t":"2026-10-20T04:00:00Z","v":96297,"vw":22.115},{"c":22.2,"h":22.21,"l":21.98,"n":1772,"o":22.2,"t":"2026-10-21T04:00:00Z","v":63029,"vw":22.126931}],"volatilityBars":[{"c":22.415,"h":22.55,"l":22.25,"n":68,"o":22.55,"t":"2026-09-21T13:30:00Z","v":17842,"vw":22.515869},{"c":22.375,"h":22.39,"l":22.375,"n":17,"o":22.39,"t":"2026-09-21T13:45:00Z","v":724,"vw":22.38125},{"c":22.45,"h":22.45,"l":22.285,"n":65,"o":22.35,"t":"2026-09-21T14:00:00Z","v":4305,"vw":22.367711},{"c":22.275,"h":22.47,"l":22.275,"n":149,"o":22.45,"t":"2026-09-21T14:15:00Z","v":3684,"vw":22.405773},{"c":22.22,"h":22.305,"l":22.22,"n":30,"o":22.305,"t":"2026-09-21T14:30:00Z","v":1940,"vw":22.263046},{"c":22.21,"h":22.26,"l":22.2,"n":67,"o":22.22,"t":"2026-09-21T14:45:00Z","v":1313,"vw":22.218125},{"c":22.26,"h":22.26,"l":22.2,"n":69,"o":22.2,"t":"2026-09-21T15:00:00Z","v":2696,"vw":22.248565},{"c":22.1984,"h":22.27,"l":22.17,"n":70,"o":22.26,"t":"2026-09-21T15:15:00Z","v":4279,"vw":22.216723},{"c":22.21,"h":22.21,"l":22.17,"n":16,"o":22.17,"t":"2026-09-21T15:30:00Z","v":586,"vw":22.188957},{"c":22.2,"h":22.2,"l":22.17,"n":38,"o":22.17,"t":"2026-09-21T15:45:00Z","v":1144,"vw":22.188},{"c":22.195,"h":22.21,"l":22.195,"n":86,"o":22.21,"t":"2026-09-21T16:00:00Z","v":3051,"vw":22.202905},{"c":22.24,"h":22.24,"l":22.22,"n":27,"o":22.22,"t":"2026-09-21T16:15:00Z","v":1148,"vw":22.227092},{"c":22.25,"h":22.25,"l":22.22,"n":34,"o":22.22,"t":"2026-09-21T16:30:00Z","v":2072,"vw":22.238828},{"c":22.23,"h":22.24,"l":22.23,"n":18,"o":22.24,"t":"2026-09-21T16:45:00Z","v":464,"vw":22.233333},{"c":22.195,"h":22.23,"l":22.18,"n":52,"o":22.23,"t":"2026-09-21T17:00:00Z","v":2118,"vw":22.199167},{"c":22.13,"h":22.18,"l":22.105,"n":113,"o":22.18,"t":"2026-09-21T17:15:00Z","v":3681,"vw":22.141565},{"c":22.095,"h":22.14,"l":22.08,"n":82,"o":22.11,"t":"2026-09-21T17:30:00Z","v":3800,"vw":22.10209},{"c":22.105,"h":22.1364,"l":22.085,"n":122,"o":22.095,"t":"2026-09-21T17:45:00Z","v":6005,"vw":22.127011},{"c":22.1,"h":22.13,"l":22.1,"n":30,"o":22.13,"t":"2026-09-21T18:00:00Z","v":994,"vw":22.106689},{"c":22.115,"h":22.13,"l":22.075,"n":87,"o":22.075,"t":"2026-09-21T18:15:00Z","v":3070,"vw":22.116585},{"c":22.18,"h":22.18,"l":22.11,"n":84,"o":22.12,"t":"2026-09-21T18:30:00Z","v":3547,"vw":22.132443},{"c":22.26,"h":22.26,"l":22.2,"n":103,"o":22.2,"t":"2026-09-21T18:45:00Z","v":4151,"vw":22.221432},{"c":22.14,"h":22.235,"l":22.14,"n":96,"o":22.21,"t":"2026-09-21T19:00:00Z","v":2846,"vw":22.2025},{"c":22.16,"h":22.18,"l":22.135,"n":181,"o":22.15,"t":"2026-09-21T19:15:00Z","v":6298,"vw":22.152381},{"c":22.1,"h":22.16,"l":22.07,"n":218,"o":22.16,"t":"2026-09-21T19:30:00Z","v":8087,"vw":22.112132},{"c":21.96,"h":22.11,"l":21.9,"n":734,"o":22.08,"t":"2026-09-21T19:45:00Z","v":36720,"vw":22.00212},{"c":21.92,"h":21.92,"l":21.92,"n":7,"o":21.92,"t":"2026-09-21T20:00:00Z","v":31294,"vw":21.92},{"c":22.03,"h":22.21,"l":21.93,"n":24,"o":22.06,"t":"2026-09-22T13:30:00Z","v":2862,"vw":22.035168},{"c":22.05,"h":22.05,"l":21.975,"n":30,"o":21.98,"t":"2026-09-22T13:45:00Z","v":1739,"vw":22.0028},{"c":22.09,"h":22.21,"l":22.09,"n":82,"o":22.12,"t":"2026-09-22T14:00:00Z","v":3600,"vw":22.140145},{"c":22.01,"h":22.11,"l":22.01,"n":62,"o":22.065,"t":"2026-09-22T14:15:00Z","v":3043,"vw":22.05171},{"c":21.9,"h":21.98,"l":21.89,"n":78,"o":21.98,"t":"2026-09-22T14:30:00Z","v":3719,"vw":21.93304},{"c":21.89,"h":21.89,"l":21.85,"n":33,"o":21.89,"t":"2026-09-22T14:45:00Z","v":945,"vw":21.874615},{"c":21.9,"h":21.9,"l":21.9,"n":4,"o":21.9,"t":"2026-09-22T15:00:00Z","v":223,"vw":21.9},{"c":22.02,"h":22.02,"l":21.84,"n":92,"o":21.84,"t":"2026-09-22T15:15:00Z","v":4257,"vw":21.944406},{"c":22.04,"h":22.04,"l":22.03,"n":20,"o":22.03,"t":"2026-09-22T15:30:00Z","v":865,"vw":22.035},{"c":22.005,"h":22.04,"l":22.005,"n":16,"o":22.03,"t":"2026-09-22T15:45:00Z","v":744,"vw":22.020834},{"c":22.11,"h":22.11,"l":22.06,"n":57,"o":22.07,"t":"2026-09-22T16:00:00Z","v":2632,"vw":22.082703},{"c":22.02,"h":22.075,"l":22.02,"n":35,"o":22.05,"t":"2026-09-22T16:30:00Z","v":2728,"vw":22.058696},{"c":22.01,"h":22.01,"l":21.98,"n":73,"o":22.005,"t":"2026-09-22T16:45:00Z","v":6375,"vw":21.989229},{"c":22,"h":22.01,"l":22,"n":10,"o":22.01,"t":"2026-09-22T17:00:00Z","v":476,"vw":22.0025},{"c":22,"h":22.03,"l":22,"n":20,"o":22.03,"t":"2026-09-22T17:15:00Z","v":750,"vw":22.022},{"c":22,"h":22.04,"l":22,"n":57,"o":22.04,"t":"2026-09-22T17:30:00Z","v":2240,"vw":22.033333},{"c":22.12,"h":22.155,"l":22.01,"n":375,"o":22.01,"t":"2026-09-22T17:45:00Z","v":12313,"vw":22.095565},{"c":22.12,"h":22.135,"l":22.095,"n":25,"o":22.135,"t":"2026-09-22T18:00:00Z","v":1028,"vw":22.116013},{"c":22.07,"h":22.095,"l":22.07,"n":18,"o":22.095,"t":"2026-09-22T18:15:00Z","v":894,"vw":22.075067},{"c":22.0401,"h":22.0999,"l":22.0401,"n":22,"o":22.0999,"t":"2026-09-22T18:30:00Z","v":613,"vw":22.075},{"c":21.98,"h":22.05,"l":21.98,"n":103,"o":22.0401,"t":"2026-09-22T18:45:00Z","v":7029,"vw":22.031168},{"c":22.02,"h":22.02,"l":21.98,"n":115,"o":21.98,"t":"2026-09-22T19:00:00Z","v":4598,"vw":21.991399},{"c":21.98,"h":21.98,"l":21.94,"n":93,"o":21.98,"t":"2026-09-22T19:15:00Z","v":3388,"vw":21.961788},{"c":21.98,"h":22,"l":21.965,"n":109,"o":21.965,"t":"2026-09-22T19:30:00Z","v":3823,"vw":21.987115},{"c":21.81,"h":21.98,"l":21.78,"n":741,"o":21.98,"t":"2026-09-22T19:45:00Z","v":30576,"vw":21.856205},{"c":21.78,"h":21.78,"l":21.78,"n":9,"o":21.78,"t":"2026-09-22T20:00:00Z","v":20651,"vw":21.78},{"c":21.75,"h":21.76,"l":21.74,"n":23,"o":21.74,"t":"2026-09-23T13:30:00Z","v":796,"vw":21.748227},{"c":21.75,"h":21.75,"l":21.735,"n":32,"o":21.735,"t":"2026-09-23T13:45:00Z","v":1089,"vw":21.747857},{"c":21.765,"h":21.765,"l":21.62,"n":60,"o":21.68,"t":"2026-09-23T14:00:00Z","v":1787,"vw":21.685},{"c":21.665,"h":21.805,"l":21.66,"n":67,"o":21.805,"t":"2026-09-23T14:15:00Z","v":3520,"vw":21.756875},{"c":21.695,"h":21.695,"l":21.67,"n":31,"o":21.67,"t":"2026-09-23T14:30:00Z","v":1211,"vw":21.684605},{"c":21.71,"h":21.745,"l":21.64,"n":70,"o":21.66,"t":"2026-09-23T14:45:00Z","v":3798,"vw":21.679815},{"c":21.79,"h":21.79,"l":21.72,"n":46,"o":21.72,"t":"2026-09-23T15:00:00Z","v":2590,"vw":21.751369},{"c":21.685,"h":21.795,"l":21.685,"n":108,"o":21.775,"t":"2026-09-23T15:15:00Z","v":4472,"vw":21.746693},{"c":21.68,"h":21.68,"l":21.67,"n":17,"o":21.67,"t":"2026-09-23T15:30:00Z","v":1059,"vw":21.671429},{"c":21.675,"h":21.675,"l":21.64,"n":12,"o":21.64,"t":"2026-09-23T15:45:00Z","v":315,"vw":21.6575},{"c":21.677,"h":21.677,"l":21.67,"n":6,"o":21.67,"t":"2026-09-23T16:00:00Z","v":1620,"vw":21.670446},{"c":21.68,"h":21.715,"l":21.68,"n":50,"o":21.7,"t":"2026-09-23T16:15:00Z","v":1634,"vw":21.702},{"c":21.69,"h":21.69,"l":21.65,"n":53,"o":21.65,"t":"2026-09-23T16:30:00Z","v":2416,"vw":21.672683},{"c":21.67,"h":21.69,"l":21.67,"n":12,"o":21.69,"t":"2026-09-23T16:45:00Z","v":490,"vw":21.676667},{"c":21.63,"h":21.69,"l":21.615,"n":60,"o":21.67,"t":"2026-09-23T17:00:00Z","v":2397,"vw":21.643979},{"c":21.655,"h":21.655,"l":21.655,"n":4,"o":21.655,"t":"2026-09-23T17:15:00Z","v":284,"vw":21.655},{"c":21.63,"h":21.645,"l":21.61,"n":43,"o":21.64,"t":"2026-09-23T17:30:00Z","v":1617,"vw":21.623238},{"c":21.65,"h":21.66,"l":21.65,"n":42,"o":21.66,"t":"2026-09-23T17:45:00Z","v":1323,"vw":21.6575},{"c":21.67,"h":21.67,"l":21.67,"n":38,"o":21.67,"t":"2026-09-23T18:00:00Z","v":1806,"vw":21.67},{"c":21.62,"h":21.69,"l":21.62,"n":103,"o":21.68,"t":"2026-09-23T18:15:00Z","v":7038,"vw":21.659936},{"c":21.55,"h":21.63,"l":21.53,"n":35,"o":21.6085,"t":"2026-09-23T18:30:00Z","v":1276,"vw":21.581015},{"c":21.6,"h":21.6,"l":21.58,"n":46,"o":21.58,"t":"2026-09-23T18:45:00Z","v":1344,"vw":21.592},{"c":21.61,"h":21.62,"l":21.55,"n":77,"o":21.58,"t":"2026-09-23T19:00:00Z","v":7382,"vw":21.601411},{"c":21.61,"h":21.62,"l":21.58,"n":103,"o":21.6,"t":"2026-09-23T19:15:00Z","v":4741,"vw":21.606972},{"c":21.63,"h":21.63,"l":21.565,"n":177,"o":21.61,"t":"2026-09-23T19:30:00Z","v":5960,"vw":21.595343},{"c":21.63,"h":21.63,"l":21.54,"n":481,"o":21.57,"t":"2026-09-23T19:45:00Z","v":15748,"vw":21.585331},{"c":21.63,"h":21.63,"l":21.63,"n":7,"o":21.63,"t":"2026-09-23T20:00:00Z","v":15178,"vw":21.63},{"c":21.67,"h":21.85,"l":21.645,"n":45,"o":21.75,"t":"2026-09-24T13:30:00Z","v":7805,"vw":21.750333},{"c":21.65,"h":21.69,"l":21.605,"n":81,"o":21.61,"t":"2026-09-24T13:45:00Z","v":8960,"vw":21.652466},{"c":21.65,"h":21.86,"l":21.62,"n":54,"o":21.68,"t":"2026-09-24T14:00:00Z","v":3375,"vw":21.700699},{"c":21.63,"h":21.64,"l":21.6,"n":61,"o":21.63,"t":"2026-09-24T14:15:00Z","v":17628,"vw":21.600905},{"c":21.6,"h":21.62,"l":21.6,"n":48,"o":21.62,"t":"2026-09-24T14:30:00Z","v":1292,"vw":21.615267},{"c":21.55,"h":21.62,"l":21.54,"n":83,"o":21.62,"t":"2026-09-24T14:45:00Z","v":4398,"vw":21.565615},{"c":21.48,"h":21.55,"l":21.48,"n":63,"o":21.53,"t":"2026-09-24T15:00:00Z","v":5257,"vw":21.515381},{"c":21.495,"h":21.5,"l":21.4762,"n":36,"o":21.5,"t":"2026-09-24T15:15:00Z","v":3202,"vw":21.493414},{"c":21.5,"h":21.53,"l":21.5,"n":28,"o":21.52,"t":"2026-09-24T15:30:00Z","v":938,"vw":21.517952},{"c":21.585,"h":21.585,"l":21.54,"n":78,"o":21.54,"t":"2026-09-24T15:45:00Z","v":5809,"vw":21.566766},{"c":21.56,"h":21.58,"l":21.56,"n":60,"o":21.56,"t":"2026-09-24T16:00:00Z","v":2723,"vw":21.56435},{"c":21.67,"h":21.74,"l":21.58,"n":225,"o":21.6,"t":"2026-09-24T16:15:00Z","v":8849,"vw":21.676515},{"c":21.7,"h":21.74,"l":21.68,"n":61,"o":21.68,"t":"2026-09-24T16:30:00Z","v":6072,"vw":21.700681},{"c":21.66,"h":21.69,"l":21.66,"n":148,"o":21.69,"t":"2026-09-24T16:45:00Z","v":5411,"vw":21.680667},{"c":21.69,"h":21.71,"l":21.61,"n":83,"o":21.65,"t":"2026-09-24T17:00:00Z","v":8068,"vw":21.658441},{"c":21.68,"h":21.68,"l":21.66,"n":28,"o":21.67,"t":"2026-09-24T17:15:00Z","v":1326,"vw":21.675},{"c":21.665,"h":21.665,"l":21.66,"n":23,"o":21.66,"t":"2026-09-24T17:30:00Z","v":856,"vw":21.66099},{"c":21.68,"h":21.71,"l":21.665,"n":28,"o":21.665,"t":"2026-09-24T17:45:00Z","v":1593,"vw":21.683932},{"c":21.71,"h":21.72,"l":21.695,"n":62,"o":21.695,"t":"2026-09-24T18:00:00Z","v":3630,"vw":21.697461},{"c":21.72,"h":21.72,"l":21.71,"n":19,"o":21.71,"t":"2026-09-24T18:15:00Z","v":517,"vw":21.715},{"c":21.69,"h":21.715,"l":21.69,"n":36,"o":21.715,"t":"2026-09-24T18:30:00Z","v":808,"vw":21.705},{"c":21.69,"h":21.705,"l":21.69,"n":26,"o":21.69,"t":"2026-09-24T18:45:00Z","v":1203,"vw":21.695976},{"c":21.71,"h":21.71,"l":21.69,"n":33,"o":21.69,"t":"2026-09-24T19:00:00Z","v":1464,"vw":21.706117},{"c":21.715,"h":21.725,"l":21.71,"n":93,"o":21.72,"t":"2026-09-24T19:15:00Z","v":4671,"vw":21.717947},{"c":21.73,"h":21.75,"l":21.72,"n":217,"o":21.74,"t":"2026-09-24T19:30:00Z","v":11709,"vw":21.73972},{"c":21.69,"h":21.73,"l":21.68,"n":365,"o":21.71,"t":"2026-09-24T19:45:00Z","v":14717,"vw":21.699414},{"c":21.69,"h":21.696,"l":21.69,"n":6,"o":21.696,"t":"2026-09-24T20:00:00Z","v":24168,"vw":21.690032},{"c":21.75,"h":21.75,"l":21.74,"n":6,"o":21.74,"t":"2026-09-25T13:30:00Z","v":652,"vw":21.747513},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-09-25T13:45:00Z","v":298,"vw":21.65},{"c":21.805,"h":21.82,"l":21.74,"n":26,"o":21.82,"t":"2026-09-25T14:00:00Z","v":1065,"vw":21.801416},{"c":21.78,"h":21.78,"l":21.77,"n":20,"o":21.77,"t":"2026-09-25T14:30:00Z","v":1080,"vw":21.777438},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-09-25T14:45:00Z","v":138,"vw":21.75},{"c":21.705,"h":21.705,"l":21.705,"n":5,"o":21.705,"t":"2026-09-25T15:00:00Z","v":200,"vw":21.705},{"c":21.725,"h":21.73,"l":21.72,"n":44,"o":21.72,"t":"2026-09-25T15:15:00Z","v":1126,"vw":21.724747},{"c":21.71,"h":21.75,"l":21.71,"n":34,"o":21.74,"t":"2026-09-25T15:30:00Z","v":1362,"vw":21.739144},{"c":21.7679,"h":21.7679,"l":21.75,"n":16,"o":21.75,"t":"2026-09-25T15:45:00Z","v":2053,"vw":21.752614},{"c":21.89,"h":21.89,"l":21.82,"n":61,"o":21.82,"t":"2026-09-25T16:00:00Z","v":3380,"vw":21.85576},{"c":21.81,"h":21.895,"l":21.81,"n":75,"o":21.895,"t":"2026-09-25T16:15:00Z","v":4575,"vw":21.828142},{"c":21.79,"h":21.81,"l":21.79,"n":30,"o":21.81,"t":"2026-09-25T16:30:00Z","v":982,"vw":21.795714},{"c":21.81,"h":21.83,"l":21.78,"n":39,"o":21.78,"t":"2026-09-25T16:45:00Z","v":1015,"vw":21.800667},{"c":21.815,"h":21.815,"l":21.79,"n":28,"o":21.8,"t":"2026-09-25T17:00:00Z","v":999,"vw":21.806826},{"c":21.8,"h":21.8,"l":21.8,"n":13,"o":21.8,"t":"2026-09-25T17:15:00Z","v":471,"vw":21.8},{"c":21.74,"h":21.78,"l":21.74,"n":56,"o":21.77,"t":"2026-09-25T17:30:00Z","v":2703,"vw":21.763457},{"c":21.77,"h":21.77,"l":21.74,"n":23,"o":21.74,"t":"2026-09-25T17:45:00Z","v":655,"vw":21.760025},{"c":21.79,"h":21.79,"l":21.79,"n":9,"o":21.79,"t":"2026-09-25T18:00:00Z","v":346,"vw":21.79},{"c":21.81,"h":21.82,"l":21.79,"n":63,"o":21.795,"t":"2026-09-25T18:15:00Z","v":3021,"vw":21.811276},{"c":21.8,"h":21.8,"l":21.785,"n":23,"o":21.79,"t":"2026-09-25T18:30:00Z","v":798,"vw":21.790268},{"c":21.78,"h":21.8,"l":21.78,"n":41,"o":21.8,"t":"2026-09-25T18:45:00Z","v":2036,"vw":21.786429},{"c":21.8,"h":21.82,"l":21.79,"n":50,"o":21.79,"t":"2026-09-25T19:00:00Z","v":4457,"vw":21.802838},{"c":21.785,"h":21.825,"l":21.78,"n":88,"o":21.81,"t":"2026-09-25T19:15:00Z","v":3273,"vw":21.811708},{"c":21.81,"h":21.81,"l":21.77,"n":57,"o":21.77,"t":"2026-09-25T19:30:00Z","v":2285,"vw":21.775},{"c":21.68,"h":21.85,"l":21.67,"n":537,"o":21.85,"t":"2026-09-25T19:45:00Z","v":19132,"vw":21.727151},{"c":21.68,"h":21.68,"l":21.68,"n":8,"o":21.68,"t":"2026-09-25T20:00:00Z","v":18315,"vw":21.68},{"c":21.62,"h":21.62,"l":21.62,"n":9,"o":21.62,"t":"2026-09-28T13:30:00Z","v":188,"vw":21.62},{"c":21.77,"h":21.865,"l":21.63,"n":81,"o":21.63,"t":"2026-09-28T14:00:00Z","v":3108,"vw":21.753822},{"c":21.8,"h":21.8,"l":21.755,"n":35,"o":21.755,"t":"2026-09-28T14:15:00Z","v":1268,"vw":21.774851},{"c":21.74,"h":21.815,"l":21.7,"n":28,"o":21.815,"t":"2026-09-28T14:30:00Z","v":977,"vw":21.755},{"c":21.67,"h":21.725,"l":21.67,"n":73,"o":21.72,"t":"2026-09-28T14:45:00Z","v":2751,"vw":21.69923},{"c":21.72,"h":21.72,"l":21.66,"n":51,"o":21.69,"t":"2026-09-28T15:00:00Z","v":2168,"vw":21.70102},{"c":21.69,"h":21.695,"l":21.68,"n":13,"o":21.68,"t":"2026-09-28T15:15:00Z","v":1449,"vw":21.692428},{"c":21.73,"h":21.73,"l":21.71,"n":27,"o":21.71,"t":"2026-09-28T15:30:00Z","v":695,"vw":21.715},{"c":21.71,"h":21.77,"l":21.71,"n":74,"o":21.77,"t":"2026-09-28T15:45:00Z","v":3540,"vw":21.73955},{"c":21.72,"h":21.73,"l":21.72,"n":21,"o":21.73,"t":"2026-09-28T16:00:00Z","v":514,"vw":21.725},{"c":21.78,"h":21.78,"l":21.695,"n":83,"o":21.74,"t":"2026-09-28T16:15:00Z","v":2638,"vw":21.730064},{"c":21.68,"h":21.72,"l":21.67,"n":46,"o":21.72,"t":"2026-09-28T16:30:00Z","v":1454,"vw":21.69625},{"c":21.66,"h":21.705,"l":21.6396,"n":30,"o":21.705,"t":"2026-09-28T16:45:00Z","v":949,"vw":21.666418},{"c":21.76,"h":21.8,"l":21.68,"n":36,"o":21.68,"t":"2026-09-28T17:00:00Z","v":1989,"vw":21.747308},{"c":21.7,"h":21.72,"l":21.69,"n":45,"o":21.72,"t":"2026-09-28T17:15:00Z","v":2074,"vw":21.70785},{"c":21.685,"h":21.71,"l":21.67,"n":62,"o":21.71,"t":"2026-09-28T17:30:00Z","v":2393,"vw":21.689146},{"c":21.695,"h":21.71,"l":21.695,"n":13,"o":21.71,"t":"2026-09-28T17:45:00Z","v":362,"vw":21.7025},{"c":21.685,"h":21.695,"l":21.685,"n":33,"o":21.695,"t":"2026-09-28T18:00:00Z","v":1033,"vw":21.691},{"c":21.68,"h":21.7,"l":21.66,"n":81,"o":21.7,"t":"2026-09-28T18:15:00Z","v":2915,"vw":21.678182},{"c":21.67,"h":21.69,"l":21.67,"n":26,"o":21.68,"t":"2026-09-28T18:30:00Z","v":858,"vw":21.681667},{"c":21.68,"h":21.69,"l":21.67,"n":44,"o":21.69,"t":"2026-09-28T18:45:00Z","v":1388,"vw":21.678136},{"c":21.61,"h":21.68,"l":21.61,"n":80,"o":21.68,"t":"2026-09-28T19:00:00Z","v":2149,"vw":21.654286},{"c":21.64,"h":21.64,"l":21.625,"n":34,"o":21.63,"t":"2026-09-28T19:15:00Z","v":956,"vw":21.632834},{"c":21.645,"h":21.67,"l":21.62,"n":161,"o":21.64,"t":"2026-09-28T19:30:00Z","v":7348,"vw":21.644896},{"c":21.74,"h":21.74,"l":21.63,"n":434,"o":21.63,"t":"2026-09-28T19:45:00Z","v":16519,"vw":21.705299},{"c":21.71,"h":21.71,"l":21.71,"n":8,"o":21.71,"t":"2026-09-28T20:00:00Z","v":14536,"vw":21.71},{"c":21.7,"h":21.7,"l":21.7,"n":4,"o":21.7,"t":"2026-09-29T13:30:00Z","v":219,"vw":21.7},{"c":21.665,"h":21.665,"l":21.665,"n":3,"o":21.665,"t":"2026-09-29T14:15:00Z","v":102,"vw":21.665},{"c":21.6,"h":21.605,"l":21.55,"n":42,"o":21.605,"t":"2026-09-29T14:30:00Z","v":957,"vw":21.584299},{"c":21.62,"h":21.62,"l":21.61,"n":16,"o":21.61,"t":"2026-09-29T14:45:00Z","v":633,"vw":21.616024},{"c":21.55,"h":21.59,"l":21.55,"n":34,"o":21.57,"t":"2026-09-29T15:00:00Z","v":1099,"vw":21.572},{"c":21.55,"h":21.55,"l":21.53,"n":14,"o":21.53,"t":"2026-09-29T15:15:00Z","v":626,"vw":21.54},{"c":21.52,"h":21.52,"l":21.52,"n":7,"o":21.52,"t":"2026-09-29T15:30:00Z","v":170,"vw":21.52},{"c":21.43,"h":21.46,"l":21.43,"n":42,"o":21.46,"t":"2026-09-29T15:45:00Z","v":1941,"vw":21.449167},{"c":21.48,"h":21.49,"l":21.435,"n":52,"o":21.435,"t":"2026-09-29T16:00:00Z","v":2781,"vw":21.454502},{"c":21.44,"h":21.48,"l":21.43,"n":37,"o":21.46,"t":"2026-09-29T16:15:00Z","v":1649,"vw":21.457391},{"c":21.44,"h":21.44,"l":21.41,"n":29,"o":21.44,"t":"2026-09-29T16:30:00Z","v":951,"vw":21.431429},{"c":21.37,"h":21.47,"l":21.37,"n":44,"o":21.44,"t":"2026-09-29T16:45:00Z","v":1927,"vw":21.403384},{"c":21.49,"h":21.505,"l":21.4,"n":119,"o":21.4,"t":"2026-09-29T17:00:00Z","v":6316,"vw":21.453011},{"c":21.53,"h":21.53,"l":21.51,"n":28,"o":21.51,"t":"2026-09-29T17:15:00Z","v":855,"vw":21.5175},{"c":21.51,"h":21.55,"l":21.51,"n":49,"o":21.525,"t":"2026-09-29T17:30:00Z","v":1664,"vw":21.524079},{"c":21.54,"h":21.55,"l":21.52,"n":32,"o":21.52,"t":"2026-09-29T17:45:00Z","v":965,"vw":21.537143},{"c":21.57,"h":21.57,"l":21.55,"n":61,"o":21.55,"t":"2026-09-29T18:00:00Z","v":1692,"vw":21.559927},{"c":21.59,"h":21.6,"l":21.57,"n":39,"o":21.57,"t":"2026-09-29T18:15:00Z","v":1243,"vw":21.585},{"c":21.6,"h":21.62,"l":21.6,"n":115,"o":21.61,"t":"2026-09-29T18:30:00Z","v":4127,"vw":21.616425},{"c":21.62,"h":21.62,"l":21.62,"n":18,"o":21.62,"t":"2026-09-29T18:45:00Z","v":790,"vw":21.62},{"c":21.625,"h":21.65,"l":21.62,"n":47,"o":21.65,"t":"2026-09-29T19:00:00Z","v":1270,"vw":21.637857},{"c":21.63,"h":21.65,"l":21.61,"n":62,"o":21.625,"t":"2026-09-29T19:15:00Z","v":1960,"vw":21.633351},{"c":21.54,"h":21.64,"l":21.54,"n":514,"o":21.63,"t":"2026-09-29T19:45:00Z","v":19764,"vw":21.582988},{"c":21.53,"h":21.53,"l":21.53,"n":14,"o":21.53,"t":"2026-09-29T20:00:00Z","v":20049,"vw":21.53},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-09-30T13:30:00Z","v":152,"vw":21.6},{"c":21.615,"h":21.62,"l":21.56,"n":29,"o":21.56,"t":"2026-09-30T14:15:00Z","v":1314,"vw":21.59197},{"c":21.515,"h":21.56,"l":21.445,"n":71,"o":21.56,"t":"2026-09-30T14:30:00Z","v":3056,"vw":21.490989},{"c":21.58,"h":21.58,"l":21.5213,"n":7,"o":21.58,"t":"2026-09-30T14:45:00Z","v":587,"vw":21.545708},{"c":21.58,"h":21.58,"l":21.51,"n":19,"o":21.52,"t":"2026-09-30T15:00:00Z","v":1126,"vw":21.539439},{"c":21.545,"h":21.59,"l":21.545,"n":36,"o":21.59,"t":"2026-09-30T15:15:00Z","v":1334,"vw":21.55674},{"c":21.49,"h":21.51,"l":21.47,"n":36,"o":21.51,"t":"2026-09-30T15:30:00Z","v":1717,"vw":21.499667},{"c":21.49,"h":21.49,"l":21.49,"n":15,"o":21.49,"t":"2026-09-30T15:45:00Z","v":492,"vw":21.49},{"c":21.56,"h":21.56,"l":21.515,"n":4,"o":21.55,"t":"2026-09-30T16:00:00Z","v":416,"vw":21.545048},{"c":21.52,"h":21.53,"l":21.51,"n":39,"o":21.52,"t":"2026-09-30T16:15:00Z","v":2106,"vw":21.52},{"c":21.5,"h":21.51,"l":21.435,"n":102,"o":21.5,"t":"2026-09-30T16:30:00Z","v":7831,"vw":21.475637},{"c":21.52,"h":21.53,"l":21.51,"n":11,"o":21.51,"t":"2026-09-30T16:45:00Z","v":443,"vw":21.52},{"c":21.52,"h":21.525,"l":21.4811,"n":50,"o":21.525,"t":"2026-09-30T17:00:00Z","v":2635,"vw":21.495498},{"c":21.47,"h":21.51,"l":21.46,"n":68,"o":21.5,"t":"2026-09-30T17:15:00Z","v":3380,"vw":21.481482},{"c":21.51,"h":21.51,"l":21.5,"n":14,"o":21.5,"t":"2026-09-30T17:30:00Z","v":666,"vw":21.502222},{"c":21.53,"h":21.53,"l":21.5,"n":13,"o":21.53,"t":"2026-09-30T17:45:00Z","v":426,"vw":21.52},{"c":21.52,"h":21.54,"l":21.52,"n":34,"o":21.53,"t":"2026-09-30T18:00:00Z","v":1516,"vw":21.531111},{"c":21.53,"h":21.53,"l":21.52,"n":41,"o":21.52,"t":"2026-09-30T18:15:00Z","v":1219,"vw":21.528384},{"c":21.56,"h":21.56,"l":21.53,"n":89,"o":21.5391,"t":"2026-09-30T18:30:00Z","v":5077,"vw":21.54364},{"c":21.51,"h":21.55,"l":21.5,"n":83,"o":21.55,"t":"2026-09-30T18:45:00Z","v":5179,"vw":21.51586},{"c":21.49,"h":21.52,"l":21.49,"n":67,"o":21.51,"t":"2026-09-30T19:00:00Z","v":3411,"vw":21.50399},{"c":21.51,"h":21.53,"l":21.51,"n":97,"o":21.51,"t":"2026-09-30T19:15:00Z","v":4078,"vw":21.512709},{"c":21.665,"h":21.67,"l":21.52,"n":260,"o":21.52,"t":"2026-09-30T19:30:00Z","v":15234,"vw":21.594567},{"c":21.62,"h":21.675,"l":21.5,"n":434,"o":21.67,"t":"2026-09-30T19:45:00Z","v":25136,"vw":21.595458},{"c":21.6,"h":21.6,"l":21.6,"n":9,"o":21.6,"t":"2026-09-30T20:00:00Z","v":19745,"vw":21.6},{"c":21.45,"h":21.45,"l":21.45,"n":3,"o":21.45,"t":"2026-10-01T11:45:00Z","v":102,"vw":21.45},{"c":21.51,"h":21.6,"l":21.51,"n":102,"o":21.6,"t":"2026-10-01T13:30:00Z","v":6137,"vw":21.544302},{"c":21.505,"h":21.72,"l":21.42,"n":251,"o":21.57,"t":"2026-10-01T13:45:00Z","v":21543,"vw":21.545165},{"c":21.41,"h":21.52,"l":21.39,"n":44,"o":21.52,"t":"2026-10-01T14:00:00Z","v":2444,"vw":21.452105},{"c":21.345,"h":21.46,"l":21.31,"n":103,"o":21.44,"t":"2026-10-01T14:15:00Z","v":4658,"vw":21.380479},{"c":21.465,"h":21.465,"l":21.38,"n":199,"o":21.38,"t":"2026-10-01T14:30:00Z","v":10222,"vw":21.417095},{"c":21.48,"h":21.48,"l":21.42,"n":73,"o":21.45,"t":"2026-10-01T14:45:00Z","v":2986,"vw":21.447918},{"c":21.41,"h":21.44,"l":21.37,"n":90,"o":21.44,"t":"2026-10-01T15:00:00Z","v":3487,"vw":21.415966},{"c":21.455,"h":21.46,"l":21.44,"n":28,"o":21.44,"t":"2026-10-01T15:15:00Z","v":1157,"vw":21.454375},{"c":21.45,"h":21.46,"l":21.37,"n":69,"o":21.43,"t":"2026-10-01T15:30:00Z","v":2596,"vw":21.417154},{"c":21.46,"h":21.47,"l":21.42,"n":147,"o":21.47,"t":"2026-10-01T15:45:00Z","v":10517,"vw":21.440031},{"c":21.54,"h":21.54,"l":21.47,"n":63,"o":21.47,"t":"2026-10-01T16:00:00Z","v":2602,"vw":21.518306},{"c":21.569,"h":21.61,"l":21.515,"n":103,"o":21.53,"t":"2026-10-01T16:15:00Z","v":4509,"vw":21.556382},{"c":21.57,"h":21.61,"l":21.57,"n":24,"o":21.575,"t":"2026-10-01T16:30:00Z","v":833,"vw":21.591},{"c":21.57,"h":21.59,"l":21.57,"n":23,"o":21.58,"t":"2026-10-01T16:45:00Z","v":653,"vw":21.58},{"c":21.58,"h":21.59,"l":21.56,"n":49,"o":21.57,"t":"2026-10-01T17:00:00Z","v":2269,"vw":21.573529},{"c":21.565,"h":21.61,"l":21.565,"n":54,"o":21.61,"t":"2026-10-01T17:15:00Z","v":2891,"vw":21.580238},{"c":21.575,"h":21.59,"l":21.55,"n":50,"o":21.58,"t":"2026-10-01T17:30:00Z","v":2008,"vw":21.58083},{"c":21.525,"h":21.5999,"l":21.51,"n":68,"o":21.575,"t":"2026-10-01T17:45:00Z","v":3440,"vw":21.535911},{"c":21.53,"h":21.55,"l":21.53,"n":12,"o":21.55,"t":"2026-10-01T18:00:00Z","v":399,"vw":21.536667},{"c":21.59,"h":21.59,"l":21.575,"n":11,"o":21.575,"t":"2026-10-01T18:15:00Z","v":394,"vw":21.58},{"c":21.64,"h":21.64,"l":21.59,"n":43,"o":21.59,"t":"2026-10-01T18:30:00Z","v":1909,"vw":21.613846},{"c":21.61,"h":21.61,"l":21.6,"n":15,"o":21.605,"t":"2026-10-01T18:45:00Z","v":675,"vw":21.605},{"c":21.61,"h":21.63,"l":21.61,"n":27,"o":21.63,"t":"2026-10-01T19:00:00Z","v":1125,"vw":21.61625},{"c":21.62,"h":21.64,"l":21.62,"n":50,"o":21.62,"t":"2026-10-01T19:15:00Z","v":1582,"vw":21.635556},{"c":21.585,"h":21.645,"l":21.58,"n":83,"o":21.64,"t":"2026-10-01T19:30:00Z","v":4383,"vw":21.607144},{"c":21.66,"h":21.66,"l":21.59,"n":380,"o":21.6,"t":"2026-10-01T19:45:00Z","v":17083,"vw":21.626723},{"c":21.66,"h":21.66,"l":21.66,"n":6,"o":21.66,"t":"2026-10-01T20:00:00Z","v":15704,"vw":21.66},{"c":21.81,"h":21.81,"l":21.81,"n":7,"o":21.81,"t":"2026-10-02T13:30:00Z","v":423,"vw":21.81},{"c":21.93,"h":21.99,"l":21.92,"n":90,"o":21.96,"t":"2026-10-02T14:30:00Z","v":2991,"vw":21.952854},{"c":21.85,"h":21.86,"l":21.85,"n":19,"o":21.86,"t":"2026-10-02T15:00:00Z","v":562,"vw":21.853175},{"c":21.83,"h":21.83,"l":21.79,"n":41,"o":21.79,"t":"2026-10-02T15:15:00Z","v":1332,"vw":21.8},{"c":21.85,"h":21.85,"l":21.85,"n":5,"o":21.85,"t":"2026-10-02T15:30:00Z","v":120,"vw":21.85},{"c":21.85,"h":21.89,"l":21.82,"n":47,"o":21.82,"t":"2026-10-02T15:45:00Z","v":1124,"vw":21.853333},{"c":21.9,"h":21.9,"l":21.845,"n":65,"o":21.85,"t":"2026-10-02T16:00:00Z","v":2802,"vw":21.85917},{"c":21.935,"h":21.95,"l":21.91,"n":46,"o":21.91,"t":"2026-10-02T16:15:00Z","v":1326,"vw":21.925348},{"c":21.935,"h":21.968,"l":21.9,"n":121,"o":21.968,"t":"2026-10-02T16:30:00Z","v":5698,"vw":21.932447},{"c":22.035,"h":22.05,"l":21.92,"n":129,"o":21.94,"t":"2026-10-02T16:45:00Z","v":15153,"vw":21.993985},{"c":22.02,"h":22.05,"l":22.02,"n":73,"o":22.025,"t":"2026-10-02T17:00:00Z","v":3217,"vw":22.035999},{"c":22,"h":22.02,"l":21.9645,"n":100,"o":22.01,"t":"2026-10-02T17:15:00Z","v":4557,"vw":22.004434},{"c":22.01,"h":22.01,"l":21.98,"n":39,"o":21.98,"t":"2026-10-02T17:30:00Z","v":1744,"vw":22},{"c":22.05,"h":22.08,"l":22.02,"n":83,"o":22.02,"t":"2026-10-02T17:45:00Z","v":3527,"vw":22.049051},{"c":22.11,"h":22.12,"l":22.07,"n":85,"o":22.075,"t":"2026-10-02T18:15:00Z","v":5231,"vw":22.09153},{"c":22.14,"h":22.14,"l":22.11,"n":27,"o":22.12,"t":"2026-10-02T18:30:00Z","v":926,"vw":22.123317},{"c":22.13,"h":22.165,"l":22.1,"n":95,"o":22.165,"t":"2026-10-02T18:45:00Z","v":3604,"vw":22.128686},{"c":22.13,"h":22.13,"l":22.13,"n":36,"o":22.13,"t":"2026-10-02T19:00:00Z","v":781,"vw":22.13},{"c":22.18,"h":22.18,"l":22.11,"n":80,"o":22.13,"t":"2026-10-02T19:15:00Z","v":3221,"vw":22.15103},{"c":22.13,"h":22.175,"l":22.13,"n":227,"o":22.175,"t":"2026-10-02T19:30:00Z","v":9338,"vw":22.154981},{"c":22.24,"h":22.27,"l":22.16,"n":370,"o":22.16,"t":"2026-10-02T19:45:00Z","v":15069,"vw":22.21521},{"c":22.24,"h":22.24,"l":22.24,"n":8,"o":22.24,"t":"2026-10-02T20:00:00Z","v":18784,"vw":22.24},{"c":22.28,"h":22.28,"l":22.28,"n":10,"o":22.28,"t":"2026-10-05T13:30:00Z","v":432,"vw":22.28},{"c":22.17,"h":22.17,"l":22.15,"n":33,"o":22.15,"t":"2026-10-05T14:00:00Z","v":469,"vw":22.16},{"c":22.14,"h":22.17,"l":22.05,"n":82,"o":22.17,"t":"2026-10-05T14:15:00Z","v":3525,"vw":22.10569},{"c":21.96,"h":22.02,"l":21.96,"n":58,"o":21.96,"t":"2026-10-05T14:30:00Z","v":1468,"vw":21.974767},{"c":21.99,"h":21.99,"l":21.91,"n":90,"o":21.91,"t":"2026-10-05T14:45:00Z","v":2295,"vw":21.96569},{"c":22.035,"h":22.035,"l":21.97,"n":73,"o":21.97,"t":"2026-10-05T15:00:00Z","v":3126,"vw":21.997308},{"c":22.015,"h":22.015,"l":22,"n":7,"o":22,"t":"2026-10-05T15:15:00Z","v":430,"vw":22.003695},{"c":22.045,"h":22.045,"l":22.045,"n":5,"o":22.045,"t":"2026-10-05T15:30:00Z","v":216,"vw":22.045},{"c":22.06,"h":22.06,"l":22.03,"n":21,"o":22.03,"t":"2026-10-05T16:15:00Z","v":512,"vw":22.046667},{"c":22.035,"h":22.04,"l":22.035,"n":18,"o":22.04,"t":"2026-10-05T16:30:00Z","v":514,"vw":22.036667},{"c":22.01,"h":22.03,"l":21.98,"n":76,"o":22.03,"t":"2026-10-05T17:00:00Z","v":2500,"vw":22.001794},{"c":21.95,"h":22.015,"l":21.95,"n":71,"o":22.01,"t":"2026-10-05T17:15:00Z","v":1766,"vw":21.981364},{"c":22.015,"h":22.025,"l":21.96,"n":96,"o":21.96,"t":"2026-10-05T17:30:00Z","v":3480,"vw":21.98519},{"c":22.055,"h":22.055,"l":22,"n":94,"o":22.01,"t":"2026-10-05T17:45:00Z","v":4512,"vw":22.032345},{"c":22.02,"h":22.065,"l":21.995,"n":122,"o":22.06,"t":"2026-10-05T18:00:00Z","v":5791,"vw":22.016533},{"c":22.015,"h":22.05,"l":22.01,"n":25,"o":22.02,"t":"2026-10-05T18:15:00Z","v":708,"vw":22.024097},{"c":22.06,"h":22.06,"l":22.03,"n":49,"o":22.06,"t":"2026-10-05T18:30:00Z","v":1007,"vw":22.049574},{"c":22.02,"h":22.055,"l":22,"n":82,"o":22.03,"t":"2026-10-05T18:45:00Z","v":4158,"vw":22.022131},{"c":22.065,"h":22.07,"l":22,"n":61,"o":22.04,"t":"2026-10-05T19:00:00Z","v":1809,"vw":22.04575},{"c":22.03,"h":22.05,"l":22.03,"n":47,"o":22.05,"t":"2026-10-05T19:15:00Z","v":1319,"vw":22.038383},{"c":22.02,"h":22.05,"l":21.95,"n":321,"o":22.05,"t":"2026-10-05T19:30:00Z","v":16897,"vw":21.984119},{"c":21.96,"h":22.04,"l":21.92,"n":536,"o":22.02,"t":"2026-10-05T19:45:00Z","v":31222,"vw":21.985599},{"c":21.93,"h":21.93,"l":21.93,"n":10,"o":21.93,"t":"2026-10-05T20:00:00Z","v":22208,"vw":21.93},{"c":21.98,"h":22.08,"l":21.98,"n":33,"o":21.99,"t":"2026-10-06T13:30:00Z","v":3309,"vw":22.041572},{"c":22.11,"h":22.11,"l":22.04,"n":25,"o":22.05,"t":"2026-10-06T13:45:00Z","v":752,"vw":22.058},{"c":22.21,"h":22.21,"l":22.04,"n":68,"o":22.15,"t":"2026-10-06T14:00:00Z","v":4725,"vw":22.155665},{"c":22.17,"h":22.17,"l":22.0601,"n":31,"o":22.16,"t":"2026-10-06T14:15:00Z","v":2627,"vw":22.104459},{"c":22.16,"h":22.16,"l":22.14,"n":57,"o":22.15,"t":"2026-10-06T14:30:00Z","v":1175,"vw":22.155714},{"c":22.1891,"h":22.2,"l":22.16,"n":22,"o":22.18,"t":"2026-10-06T14:45:00Z","v":1486,"vw":22.191291},{"c":22.235,"h":22.27,"l":22.235,"n":103,"o":22.24,"t":"2026-10-06T15:00:00Z","v":8900,"vw":22.250575},{"c":22.305,"h":22.305,"l":22.22,"n":107,"o":22.22,"t":"2026-10-06T15:15:00Z","v":4912,"vw":22.249567},{"c":22.28,"h":22.325,"l":22.27,"n":37,"o":22.305,"t":"2026-10-06T15:30:00Z","v":2053,"vw":22.306214},{"c":22.255,"h":22.26,"l":22.245,"n":87,"o":22.26,"t":"2026-10-06T15:45:00Z","v":2407,"vw":22.251859},{"c":22.265,"h":22.27,"l":22.22,"n":65,"o":22.22,"t":"2026-10-06T16:00:00Z","v":4174,"vw":22.25515},{"c":22.255,"h":22.27,"l":22.255,"n":8,"o":22.27,"t":"2026-10-06T16:15:00Z","v":1237,"vw":22.268393},{"c":22.255,"h":22.275,"l":22.255,"n":45,"o":22.27,"t":"2026-10-06T16:30:00Z","v":2380,"vw":22.269853},{"c":22.22,"h":22.255,"l":22.21,"n":86,"o":22.255,"t":"2026-10-06T16:45:00Z","v":5265,"vw":22.229937},{"c":22.25,"h":22.27,"l":22.23,"n":29,"o":22.24,"t":"2026-10-06T17:15:00Z","v":1860,"vw":22.246096},{"c":22.225,"h":22.23,"l":22.22,"n":14,"o":22.23,"t":"2026-10-06T17:30:00Z","v":480,"vw":22.225},{"c":22.23,"h":22.23,"l":22.21,"n":58,"o":22.21,"t":"2026-10-06T17:45:00Z","v":4131,"vw":22.220952},{"c":22.22,"h":22.22,"l":22.22,"n":13,"o":22.22,"t":"2026-10-06T18:00:00Z","v":886,"vw":22.22},{"c":22.24,"h":22.24,"l":22.22,"n":29,"o":22.23,"t":"2026-10-06T18:15:00Z","v":1523,"vw":22.232156},{"c":22.24,"h":22.27,"l":22.24,"n":58,"o":22.26,"t":"2026-10-06T18:30:00Z","v":1528,"vw":22.253506},{"c":22.22,"h":22.25,"l":22.22,"n":20,"o":22.25,"t":"2026-10-06T18:45:00Z","v":1000,"vw":22.245714},{"c":22.19,"h":22.235,"l":22.18,"n":109,"o":22.235,"t":"2026-10-06T19:00:00Z","v":6401,"vw":22.206046},{"c":22.18,"h":22.21,"l":22.18,"n":42,"o":22.21,"t":"2026-10-06T19:15:00Z","v":1255,"vw":22.187447},{"c":22.24,"h":22.255,"l":22.2,"n":234,"o":22.2,"t":"2026-10-06T19:30:00Z","v":14795,"vw":22.221517},{"c":22.215,"h":22.3,"l":22.21,"n":573,"o":22.23,"t":"2026-10-06T19:45:00Z","v":26147,"vw":22.249798},{"c":22.2,"h":22.2,"l":22.2,"n":8,"o":22.2,"t":"2026-10-06T20:00:00Z","v":19874,"vw":22.2},{"c":21.97,"h":22.02,"l":21.88,"n":14,"o":21.9,"t":"2026-10-07T13:30:00Z","v":2249,"vw":21.92928},{"c":21.94,"h":21.945,"l":21.93,"n":19,"o":21.945,"t":"2026-10-07T13:45:00Z","v":772,"vw":21.938333},{"c":21.86,"h":21.935,"l":21.85,"n":31,"o":21.935,"t":"2026-10-07T14:15:00Z","v":1346,"vw":21.867273},{"c":21.84,"h":21.86,"l":21.82,"n":31,"o":21.85,"t":"2026-10-07T14:30:00Z","v":1594,"vw":21.848571},{"c":21.82,"h":21.83,"l":21.82,"n":12,"o":21.83,"t":"2026-10-07T14:45:00Z","v":406,"vw":21.823333},{"c":21.85,"h":21.85,"l":21.8,"n":20,"o":21.8,"t":"2026-10-07T15:00:00Z","v":794,"vw":21.818},{"c":21.8,"h":21.8,"l":21.8,"n":7,"o":21.8,"t":"2026-10-07T15:15:00Z","v":217,"vw":21.8},{"c":21.85,"h":21.88,"l":21.8,"n":79,"o":21.85,"t":"2026-10-07T15:30:00Z","v":3849,"vw":21.842395},{"c":21.87,"h":21.87,"l":21.87,"n":14,"o":21.87,"t":"2026-10-07T15:45:00Z","v":500,"vw":21.87},{"c":21.8764,"h":21.8764,"l":21.8764,"n":3,"o":21.8764,"t":"2026-10-07T16:15:00Z","v":114,"vw":21.8764},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-07T16:30:00Z","v":110,"vw":21.89},{"c":21.925,"h":21.935,"l":21.91,"n":11,"o":21.91,"t":"2026-10-07T16:45:00Z","v":814,"vw":21.924374},{"c":21.995,"h":22,"l":21.94,"n":36,"o":21.94,"t":"2026-10-07T17:00:00Z","v":1098,"vw":21.978497},{"c":21.98,"h":22.03,"l":21.98,"n":34,"o":22.015,"t":"2026-10-07T17:15:00Z","v":1184,"vw":22.006429},{"c":21.96,"h":21.97,"l":21.95,"n":46,"o":21.97,"t":"2026-10-07T17:30:00Z","v":1787,"vw":21.96},{"c":21.94,"h":21.94,"l":21.94,"n":11,"o":21.94,"t":"2026-10-07T17:45:00Z","v":315,"vw":21.94},{"c":21.92,"h":21.93,"l":21.92,"n":14,"o":21.93,"t":"2026-10-07T18:00:00Z","v":576,"vw":21.926667},{"c":21.92,"h":21.92,"l":21.91,"n":16,"o":21.91,"t":"2026-10-07T18:15:00Z","v":431,"vw":21.916667},{"c":21.93,"h":21.93,"l":21.91,"n":29,"o":21.91,"t":"2026-10-07T18:30:00Z","v":734,"vw":21.92},{"c":21.9,"h":21.91,"l":21.9,"n":26,"o":21.91,"t":"2026-10-07T18:45:00Z","v":762,"vw":21.9025},{"c":21.88,"h":21.89,"l":21.88,"n":21,"o":21.89,"t":"2026-10-07T19:00:00Z","v":746,"vw":21.8875},{"c":21.92,"h":21.92,"l":21.83,"n":175,"o":21.87,"t":"2026-10-07T19:15:00Z","v":5091,"vw":21.864615},{"c":21.92,"h":21.92,"l":21.87,"n":235,"o":21.9,"t":"2026-10-07T19:30:00Z","v":17852,"vw":21.894978},{"c":21.93,"h":21.99,"l":21.89,"n":538,"o":21.9,"t":"2026-10-07T19:45:00Z","v":21373,"vw":21.95684},{"c":21.92,"h":21.92,"l":21.92,"n":12,"o":21.92,"t":"2026-10-07T20:00:00Z","v":17939,"vw":21.92},{"c":21.91,"h":21.95,"l":21.735,"n":23,"o":21.9,"t":"2026-10-08T13:30:00Z","v":1088,"vw":21.879109},{"c":22.02,"h":22.045,"l":21.96,"n":53,"o":21.99,"t":"2026-10-08T13:45:00Z","v":3291,"vw":22.00827},{"c":22.025,"h":22.025,"l":22.01,"n":25,"o":22.01,"t":"2026-10-08T14:00:00Z","v":768,"vw":22.016944},{"c":21.99,"h":22.03,"l":21.97,"n":55,"o":21.97,"t":"2026-10-08T14:15:00Z","v":3386,"vw":21.993983},{"c":21.98,"h":22.01,"l":21.95,"n":29,"o":21.995,"t":"2026-10-08T14:30:00Z","v":1506,"vw":21.985455},{"c":21.975,"h":21.985,"l":21.95,"n":16,"o":21.985,"t":"2026-10-08T14:45:00Z","v":904,"vw":21.971875},{"c":21.96,"h":21.97,"l":21.95,"n":12,"o":21.97,"t":"2026-10-08T15:00:00Z","v":676,"vw":21.963603},{"c":21.975,"h":21.98,"l":21.965,"n":35,"o":21.98,"t":"2026-10-08T15:15:00Z","v":1172,"vw":21.974256},{"c":21.97,"h":22,"l":21.95,"n":49,"o":21.95,"t":"2026-10-08T15:30:00Z","v":2480,"vw":21.980121},{"c":21.98,"h":22,"l":21.97,"n":37,"o":21.98,"t":"2026-10-08T15:45:00Z","v":1362,"vw":21.982247},{"c":22.01,"h":22.02,"l":22,"n":37,"o":22,"t":"2026-10-08T16:00:00Z","v":1369,"vw":22.006667},{"c":22.025,"h":22.13,"l":22.025,"n":121,"o":22.04,"t":"2026-10-08T16:15:00Z","v":5541,"vw":22.088769},{"c":22.04,"h":22.05,"l":22.025,"n":21,"o":22.04,"t":"2026-10-08T16:30:00Z","v":1301,"vw":22.04},{"c":22.115,"h":22.12,"l":22.05,"n":59,"o":22.05,"t":"2026-10-08T16:45:00Z","v":2542,"vw":22.091145},{"c":22.15,"h":22.15,"l":22.09,"n":108,"o":22.12,"t":"2026-10-08T17:00:00Z","v":6884,"vw":22.108203},{"c":22.12,"h":22.17,"l":22.1,"n":91,"o":22.15,"t":"2026-10-08T17:15:00Z","v":2967,"vw":22.14502},{"c":22.13,"h":22.16,"l":22.12,"n":54,"o":22.16,"t":"2026-10-08T17:30:00Z","v":1794,"vw":22.14},{"c":22.165,"h":22.165,"l":22.115,"n":43,"o":22.14,"t":"2026-10-08T17:45:00Z","v":1565,"vw":22.145541},{"c":22.15,"h":22.17,"l":22.15,"n":39,"o":22.16,"t":"2026-10-08T18:00:00Z","v":1292,"vw":22.155556},{"c":22.05,"h":22.13,"l":22.05,"n":48,"o":22.13,"t":"2026-10-08T18:15:00Z","v":2043,"vw":22.105818},{"c":22.065,"h":22.08,"l":22.05,"n":19,"o":22.065,"t":"2026-10-08T18:30:00Z","v":740,"vw":22.065},{"c":22.04,"h":22.08,"l":22.02,"n":117,"o":22.05,"t":"2026-10-08T18:45:00Z","v":4466,"vw":22.04548},{"c":22.055,"h":22.055,"l":22.01,"n":19,"o":22.02,"t":"2026-10-08T19:00:00Z","v":1186,"vw":22.029375},{"c":22.05,"h":22.06,"l":22.02,"n":57,"o":22.03,"t":"2026-10-08T19:15:00Z","v":2598,"vw":22.04096},{"c":22.05,"h":22.05,"l":22.02,"n":43,"o":22.045,"t":"2026-10-08T19:30:00Z","v":1414,"vw":22.037857},{"c":22.01,"h":22.065,"l":21.99,"n":436,"o":22.065,"t":"2026-10-08T19:45:00Z","v":16348,"vw":22.02326},{"c":22.02,"h":22.02,"l":22.02,"n":6,"o":22.02,"t":"2026-10-08T20:00:00Z","v":18464,"vw":22.02},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-09T13:30:00Z","v":104,"vw":21.89},{"c":21.905,"h":21.905,"l":21.905,"n":4,"o":21.905,"t":"2026-10-09T14:00:00Z","v":137,"vw":21.905},{"c":21.96,"h":22.04,"l":21.9,"n":52,"o":21.9,"t":"2026-10-09T14:15:00Z","v":7120,"vw":22.015693},{"c":21.92,"h":21.93,"l":21.92,"n":16,"o":21.93,"t":"2026-10-09T14:45:00Z","v":727,"vw":21.926667},{"c":21.94,"h":21.94,"l":21.9,"n":55,"o":21.93,"t":"2026-10-09T15:00:00Z","v":2461,"vw":21.920625},{"c":21.89,"h":21.89,"l":21.845,"n":48,"o":21.89,"t":"2026-10-09T15:15:00Z","v":2085,"vw":21.877143},{"c":21.87,"h":21.885,"l":21.87,"n":15,"o":21.885,"t":"2026-10-09T15:30:00Z","v":778,"vw":21.876},{"c":21.865,"h":21.88,"l":21.855,"n":42,"o":21.86,"t":"2026-10-09T15:45:00Z","v":2451,"vw":21.868437},{"c":21.875,"h":21.875,"l":21.875,"n":5,"o":21.875,"t":"2026-10-09T16:00:00Z","v":300,"vw":21.875},{"c":21.89,"h":21.9,"l":21.89,"n":27,"o":21.9,"t":"2026-10-09T16:15:00Z","v":838,"vw":21.896993},{"c":21.89,"h":21.89,"l":21.89,"n":9,"o":21.89,"t":"2026-10-09T16:45:00Z","v":174,"vw":21.89},{"c":21.87,"h":21.87,"l":21.87,"n":20,"o":21.87,"t":"2026-10-09T17:00:00Z","v":599,"vw":21.87},{"c":21.87,"h":21.87,"l":21.84,"n":49,"o":21.87,"t":"2026-10-09T17:30:00Z","v":1520,"vw":21.861453},{"c":21.86,"h":21.86,"l":21.86,"n":10,"o":21.86,"t":"2026-10-09T17:45:00Z","v":262,"vw":21.86},{"c":21.86,"h":21.86,"l":21.84,"n":46,"o":21.86,"t":"2026-10-09T18:00:00Z","v":4222,"vw":21.855367},{"c":21.85,"h":21.85,"l":21.83,"n":65,"o":21.84,"t":"2026-10-09T18:15:00Z","v":1954,"vw":21.837273},{"c":21.895,"h":21.9,"l":21.86,"n":56,"o":21.86,"t":"2026-10-09T18:30:00Z","v":4021,"vw":21.888131},{"c":21.94,"h":21.94,"l":21.91,"n":22,"o":21.91,"t":"2026-10-09T18:45:00Z","v":837,"vw":21.92},{"c":21.9,"h":21.92,"l":21.9,"n":11,"o":21.92,"t":"2026-10-09T19:00:00Z","v":546,"vw":21.905},{"c":21.92,"h":21.93,"l":21.88,"n":225,"o":21.89,"t":"2026-10-09T19:15:00Z","v":13572,"vw":21.908643},{"c":21.86,"h":21.92,"l":21.86,"n":255,"o":21.92,"t":"2026-10-09T19:30:00Z","v":14159,"vw":21.894518},{"c":21.88,"h":21.92,"l":21.85,"n":579,"o":21.85,"t":"2026-10-09T19:45:00Z","v":20150,"vw":21.884797},{"c":21.89,"h":21.89,"l":21.89,"n":10,"o":21.89,"t":"2026-10-09T20:00:00Z","v":15932,"vw":21.89},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-12T13:15:00Z","v":500,"vw":21.47},{"c":21.6769,"h":21.84,"l":21.6769,"n":11,"o":21.77,"t":"2026-10-12T13:30:00Z","v":1345,"vw":21.762055},{"c":21.96,"h":21.995,"l":21.93,"n":32,"o":21.93,"t":"2026-10-12T13:45:00Z","v":1266,"vw":21.953345},{"c":22.085,"h":22.105,"l":22.01,"n":80,"o":22.06,"t":"2026-10-12T14:00:00Z","v":4460,"vw":22.057002},{"c":22.07,"h":22.09,"l":22.04,"n":55,"o":22.09,"t":"2026-10-12T14:15:00Z","v":2062,"vw":22.06931},{"c":22.045,"h":22.09,"l":22.045,"n":39,"o":22.075,"t":"2026-10-12T14:30:00Z","v":1887,"vw":22.066448},{"c":22.08,"h":22.09,"l":22.05,"n":32,"o":22.05,"t":"2026-10-12T14:45:00Z","v":1398,"vw":22.076717},{"c":22.075,"h":22.08,"l":22.075,"n":41,"o":22.075,"t":"2026-10-12T15:00:00Z","v":1723,"vw":22.077881},{"c":22.02,"h":22.08,"l":22.01,"n":109,"o":22.08,"t":"2026-10-12T15:15:00Z","v":7828,"vw":22.042631},{"c":22.05,"h":22.06,"l":22.025,"n":30,"o":22.05,"t":"2026-10-12T15:30:00Z","v":2455,"vw":22.047651},{"c":22.05,"h":22.05,"l":22.05,"n":8,"o":22.05,"t":"2026-10-12T15:45:00Z","v":228,"vw":22.05},{"c":22.05,"h":22.065,"l":22.05,"n":36,"o":22.06,"t":"2026-10-12T16:00:00Z","v":2111,"vw":22.060294},{"c":22.075,"h":22.08,"l":22.05,"n":62,"o":22.07,"t":"2026-10-12T16:15:00Z","v":3018,"vw":22.070943},{"c":22.09,"h":22.1,"l":22.06,"n":46,"o":22.09,"t":"2026-10-12T16:30:00Z","v":3343,"vw":22.067692},{"c":22.07,"h":22.09,"l":22.07,"n":11,"o":22.09,"t":"2026-10-12T16:45:00Z","v":3246,"vw":22.084783},{"c":22.06,"h":22.07,"l":22.06,"n":30,"o":22.07,"t":"2026-10-12T17:00:00Z","v":1123,"vw":22.068403},{"c":22.065,"h":22.095,"l":22.065,"n":31,"o":22.09,"t":"2026-10-12T17:15:00Z","v":1939,"vw":22.0831},{"c":22.075,"h":22.075,"l":22.05,"n":26,"o":22.065,"t":"2026-10-12T17:30:00Z","v":1533,"vw":22.068202},{"c":22.09,"h":22.09,"l":22.07,"n":32,"o":22.07,"t":"2026-10-12T17:45:00Z","v":1977,"vw":22.080437},{"c":22.07,"h":22.09,"l":22.07,"n":20,"o":22.09,"t":"2026-10-12T18:00:00Z","v":1251,"vw":22.082092},{"c":22.08,"h":22.11,"l":22.075,"n":45,"o":22.0793,"t":"2026-10-12T18:15:00Z","v":2868,"vw":22.088829},{"c":22.095,"h":22.095,"l":22.09,"n":26,"o":22.09,"t":"2026-10-12T18:30:00Z","v":1186,"vw":22.092857},{"c":22.09,"h":22.1,"l":22.08,"n":18,"o":22.09,"t":"2026-10-12T18:45:00Z","v":2547,"vw":22.090556},{"c":22.07,"h":22.09,"l":22.07,"n":73,"o":22.09,"t":"2026-10-12T19:00:00Z","v":6044,"vw":22.083241},{"c":22.1,"h":22.1,"l":22.07,"n":128,"o":22.075,"t":"2026-10-12T19:15:00Z","v":7655,"vw":22.086763},{"c":22.085,"h":22.1,"l":22.08,"n":92,"o":22.095,"t":"2026-10-12T19:30:00Z","v":7049,"vw":22.09159},{"c":22.06,"h":22.08,"l":22.04,"n":431,"o":22.075,"t":"2026-10-12T19:45:00Z","v":19703,"vw":22.065051},{"c":22.07,"h":22.07,"l":22.07,"n":5,"o":22.07,"t":"2026-10-12T20:00:00Z","v":9651,"vw":22.07},{"c":22.06,"h":22.06,"l":22.06,"n":5,"o":22.06,"t":"2026-10-13T13:30:00Z","v":167,"vw":22.06},{"c":21.96,"h":22.1,"l":21.96,"n":174,"o":22.1,"t":"2026-10-13T13:45:00Z","v":643,"vw":22.006667},{"c":22.01,"h":22.04,"l":21.96,"n":79,"o":21.96,"t":"2026-10-13T14:00:00Z","v":2101,"vw":22.003305},{"c":22,"h":22,"l":21.995,"n":13,"o":22,"t":"2026-10-13T14:15:00Z","v":1535,"vw":21.999615},{"c":22.03,"h":22.03,"l":22.005,"n":32,"o":22.005,"t":"2026-10-13T14:30:00Z","v":1186,"vw":22.01895},{"c":22.055,"h":22.055,"l":22.015,"n":47,"o":22.015,"t":"2026-10-13T14:45:00Z","v":1472,"vw":22.037948},{"c":22.045,"h":22.045,"l":22.01,"n":85,"o":22.02,"t":"2026-10-13T15:00:00Z","v":2990,"vw":22.021324},{"c":22.01,"h":22.02,"l":22,"n":26,"o":22.02,"t":"2026-10-13T15:15:00Z","v":1215,"vw":22.013333},{"c":21.99,"h":21.99,"l":21.99,"n":11,"o":21.99,"t":"2026-10-13T15:30:00Z","v":411,"vw":21.99},{"c":21.9,"h":21.97,"l":21.9,"n":22,"o":21.97,"t":"2026-10-13T15:45:00Z","v":1284,"vw":21.91791},{"c":21.86,"h":21.9,"l":21.86,"n":27,"o":21.87,"t":"2026-10-13T16:00:00Z","v":1336,"vw":21.881522},{"c":21.88,"h":21.9,"l":21.87,"n":45,"o":21.87,"t":"2026-10-13T16:15:00Z","v":1344,"vw":21.887778},{"c":21.89,"h":21.89,"l":21.88,"n":14,"o":21.88,"t":"2026-10-13T16:30:00Z","v":841,"vw":21.881429},{"c":21.88,"h":21.9,"l":21.88,"n":30,"o":21.9,"t":"2026-10-13T16:45:00Z","v":1201,"vw":21.896732},{"c":21.88,"h":21.89,"l":21.86,"n":22,"o":21.88,"t":"2026-10-13T17:00:00Z","v":1109,"vw":21.87875},{"c":21.9,"h":21.91,"l":21.88,"n":67,"o":21.88,"t":"2026-10-13T17:15:00Z","v":2363,"vw":21.900025},{"c":21.91,"h":21.91,"l":21.875,"n":131,"o":21.89,"t":"2026-10-13T17:30:00Z","v":9107,"vw":21.897484},{"c":21.89,"h":21.91,"l":21.865,"n":43,"o":21.91,"t":"2026-10-13T17:45:00Z","v":2176,"vw":21.887813},{"c":21.955,"h":21.989,"l":21.91,"n":72,"o":21.91,"t":"2026-10-13T18:00:00Z","v":3010,"vw":21.93735},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-13T18:15:00Z","v":200,"vw":21.95},{"c":21.95,"h":21.955,"l":21.93,"n":37,"o":21.955,"t":"2026-10-13T18:30:00Z","v":995,"vw":21.945},{"c":21.94,"h":21.94,"l":21.93,"n":22,"o":21.94,"t":"2026-10-13T18:45:00Z","v":680,"vw":21.935},{"c":21.96,"h":21.96,"l":21.945,"n":37,"o":21.945,"t":"2026-10-13T19:00:00Z","v":1203,"vw":21.958333},{"c":21.98,"h":21.99,"l":21.96,"n":63,"o":21.975,"t":"2026-10-13T19:15:00Z","v":2865,"vw":21.980832},{"c":21.985,"h":22.005,"l":21.97,"n":180,"o":21.97,"t":"2026-10-13T19:30:00Z","v":6591,"vw":21.989914},{"c":21.96,"h":22.02,"l":21.95,"n":854,"o":21.98,"t":"2026-10-13T19:45:00Z","v":28483,"vw":21.985775},{"c":21.95,"h":21.95,"l":21.95,"n":7,"o":21.95,"t":"2026-10-13T20:00:00Z","v":14080,"vw":21.95},{"c":21.85,"h":21.85,"l":21.68,"n":36,"o":21.68,"t":"2026-10-14T13:30:00Z","v":1888,"vw":21.756294},{"c":21.72,"h":21.815,"l":21.7,"n":42,"o":21.72,"t":"2026-10-14T13:45:00Z","v":931,"vw":21.733},{"c":21.82,"h":21.87,"l":21.78,"n":86,"o":21.78,"t":"2026-10-14T14:00:00Z","v":3883,"vw":21.816506},{"c":21.97,"h":22.01,"l":21.93,"n":34,"o":21.93,"t":"2026-10-14T14:15:00Z","v":794,"vw":21.97},{"c":21.97,"h":21.975,"l":21.88,"n":144,"o":21.975,"t":"2026-10-14T14:30:00Z","v":9034,"vw":21.933252},{"c":21.935,"h":21.95,"l":21.92,"n":21,"o":21.95,"t":"2026-10-14T15:00:00Z","v":920,"vw":21.930714},{"c":22.03,"h":22.03,"l":21.95,"n":39,"o":21.95,"t":"2026-10-14T15:15:00Z","v":1908,"vw":21.976071},{"c":22.05,"h":22.07,"l":22.05,"n":37,"o":22.065,"t":"2026-10-14T15:30:00Z","v":958,"vw":22.065833},{"c":22.06,"h":22.07,"l":22.05,"n":33,"o":22.07,"t":"2026-10-14T15:45:00Z","v":2896,"vw":22.064603},{"c":22,"h":22.05,"l":21.98,"n":88,"o":22.05,"t":"2026-10-14T16:00:00Z","v":4799,"vw":22.005074},{"c":21.98,"h":21.98,"l":21.946,"n":37,"o":21.98,"t":"2026-10-14T16:15:00Z","v":3118,"vw":21.962414},{"c":21.97,"h":22,"l":21.97,"n":23,"o":21.97,"t":"2026-10-14T16:30:00Z","v":3310,"vw":21.993667},{"c":21.91,"h":21.95,"l":21.9,"n":49,"o":21.95,"t":"2026-10-14T16:45:00Z","v":2676,"vw":21.922585},{"c":21.885,"h":21.89,"l":21.88,"n":14,"o":21.88,"t":"2026-10-14T17:00:00Z","v":1578,"vw":21.884643},{"c":21.91,"h":21.91,"l":21.9,"n":24,"o":21.9,"t":"2026-10-14T17:15:00Z","v":555,"vw":21.905},{"c":21.87,"h":21.87,"l":21.87,"n":23,"o":21.87,"t":"2026-10-14T17:45:00Z","v":460,"vw":21.87},{"c":21.89,"h":21.89,"l":21.87,"n":32,"o":21.87,"t":"2026-10-14T18:00:00Z","v":1586,"vw":21.879408},{"c":21.88,"h":21.89,"l":21.88,"n":27,"o":21.89,"t":"2026-10-14T18:15:00Z","v":2055,"vw":21.885657},{"c":21.815,"h":21.87,"l":21.815,"n":110,"o":21.87,"t":"2026-10-14T18:30:00Z","v":3567,"vw":21.857689},{"c":21.805,"h":21.805,"l":21.805,"n":1,"o":21.805,"t":"2026-10-14T18:45:00Z","v":100,"vw":21.805},{"c":21.82,"h":21.82,"l":21.81,"n":32,"o":21.81,"t":"2026-10-14T19:00:00Z","v":1439,"vw":21.812857},{"c":21.81,"h":21.815,"l":21.79,"n":89,"o":21.81,"t":"2026-10-14T19:15:00Z","v":7368,"vw":21.807458},{"c":21.8,"h":21.8,"l":21.74,"n":65,"o":21.8,"t":"2026-10-14T19:30:00Z","v":2209,"vw":21.780102},{"c":21.87,"h":21.91,"l":21.8,"n":274,"o":21.8,"t":"2026-10-14T19:45:00Z","v":7731,"vw":21.885575},{"c":21.89,"h":21.89,"l":21.89,"n":6,"o":21.89,"t":"2026-10-14T20:00:00Z","v":9329,"vw":21.89},{"c":21.92,"h":22.02,"l":21.9,"n":85,"o":22.01,"t":"2026-10-15T13:30:00Z","v":4686,"vw":21.946602},{"c":21.95,"h":21.975,"l":21.95,"n":6,"o":21.975,"t":"2026-10-15T13:45:00Z","v":405,"vw":21.965},{"c":22.04,"h":22.16,"l":22,"n":75,"o":22.01,"t":"2026-10-15T14:00:00Z","v":4617,"vw":22.043005},{"c":21.9903,"h":22.02,"l":21.9903,"n":22,"o":22,"t":"2026-10-15T14:15:00Z","v":1312,"vw":22.004656},{"c":22.155,"h":22.155,"l":22.09,"n":104,"o":22.12,"t":"2026-10-15T14:30:00Z","v":4620,"vw":22.115924},{"c":22.05,"h":22.1,"l":22.05,"n":41,"o":22.1,"t":"2026-10-15T14:45:00Z","v":2119,"vw":22.068182},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-15T15:00:00Z","v":250,"vw":22.04},{"c":21.91,"h":21.93,"l":21.91,"n":89,"o":21.93,"t":"2026-10-15T15:15:00Z","v":2226,"vw":21.9175},{"c":21.95,"h":21.95,"l":21.92,"n":42,"o":21.92,"t":"2026-10-15T15:30:00Z","v":2148,"vw":21.929333},{"c":21.965,"h":21.97,"l":21.94,"n":50,"o":21.97,"t":"2026-10-15T15:45:00Z","v":3071,"vw":21.964633},{"c":22,"h":22,"l":21.96,"n":77,"o":21.96,"t":"2026-10-15T16:00:00Z","v":3922,"vw":21.990749},{"c":22.01,"h":22.01,"l":22.01,"n":18,"o":22.01,"t":"2026-10-15T16:15:00Z","v":608,"vw":22.01},{"c":22.04,"h":22.04,"l":22.01,"n":32,"o":22.02,"t":"2026-10-15T16:30:00Z","v":1384,"vw":22.023012},{"c":22.01,"h":22.01,"l":22.01,"n":12,"o":22.01,"t":"2026-10-15T16:45:00Z","v":337,"vw":22.01},{"c":21.94,"h":22.015,"l":21.94,"n":19,"o":22.01,"t":"2026-10-15T17:00:00Z","v":2659,"vw":22.0048},{"c":21.955,"h":21.975,"l":21.95,"n":7,"o":21.975,"t":"2026-10-15T17:15:00Z","v":411,"vw":21.96375},{"c":21.91,"h":21.93,"l":21.9,"n":50,"o":21.93,"t":"2026-10-15T17:30:00Z","v":2544,"vw":21.9105},{"c":21.9,"h":21.93,"l":21.9,"n":33,"o":21.9,"t":"2026-10-15T17:45:00Z","v":1271,"vw":21.913716},{"c":21.9,"h":21.9,"l":21.9,"n":4,"o":21.9,"t":"2026-10-15T18:00:00Z","v":204,"vw":21.9},{"c":21.92,"h":21.92,"l":21.9,"n":28,"o":21.9,"t":"2026-10-15T18:15:00Z","v":972,"vw":21.913557},{"c":21.93,"h":21.935,"l":21.93,"n":6,"o":21.935,"t":"2026-10-15T18:30:00Z","v":407,"vw":21.931256},{"c":21.88,"h":21.935,"l":21.88,"n":62,"o":21.935,"t":"2026-10-15T18:45:00Z","v":4543,"vw":21.915722},{"c":21.86,"h":21.87,"l":21.85,"n":20,"o":21.87,"t":"2026-10-15T19:00:00Z","v":453,"vw":21.859063},{"c":21.87,"h":21.89,"l":21.86,"n":32,"o":21.86,"t":"2026-10-15T19:15:00Z","v":1140,"vw":21.875625},{"c":21.87,"h":21.87,"l":21.84,"n":138,"o":21.86,"t":"2026-10-15T19:30:00Z","v":4643,"vw":21.852117},{"c":21.85,"h":21.9,"l":21.83,"n":611,"o":21.87,"t":"2026-10-15T19:45:00Z","v":25355,"vw":21.863677},{"c":21.83,"h":21.83,"l":21.83,"n":5,"o":21.83,"t":"2026-10-15T20:00:00Z","v":14354,"vw":21.83},{"c":21.985,"h":21.985,"l":21.975,"n":29,"o":21.98,"t":"2026-10-16T13:30:00Z","v":2644,"vw":21.98},{"c":22.2,"h":22.26,"l":22.14,"n":109,"o":22.14,"t":"2026-10-16T13:45:00Z","v":5445,"vw":22.171569},{"c":22.03,"h":22.25,"l":22.01,"n":144,"o":22.2325,"t":"2026-10-16T14:00:00Z","v":5409,"vw":22.145634},{"c":22.18,"h":22.2,"l":22.14,"n":252,"o":22.14,"t":"2026-10-16T14:15:00Z","v":12116,"vw":22.183036},{"c":22.1525,"h":22.2,"l":22.14,"n":121,"o":22.2,"t":"2026-10-16T14:30:00Z","v":3457,"vw":22.175833},{"c":22.14,"h":22.1875,"l":22.1,"n":79,"o":22.155,"t":"2026-10-16T14:45:00Z","v":3417,"vw":22.148129},{"c":22.17,"h":22.21,"l":22.17,"n":204,"o":22.19,"t":"2026-10-16T15:00:00Z","v":4398,"vw":22.185014},{"c":22.14,"h":22.15,"l":22.135,"n":14,"o":22.15,"t":"2026-10-16T15:15:00Z","v":1059,"vw":22.142222},{"c":22.0981,"h":22.13,"l":22.0981,"n":18,"o":22.13,"t":"2026-10-16T15:30:00Z","v":740,"vw":22.10986},{"c":22.095,"h":22.105,"l":22.095,"n":17,"o":22.105,"t":"2026-10-16T15:45:00Z","v":580,"vw":22.1},{"c":22.02,"h":22.07,"l":21.99,"n":117,"o":22.07,"t":"2026-10-16T16:00:00Z","v":3569,"vw":22.034348},{"c":22.015,"h":22.02,"l":22,"n":55,"o":22.02,"t":"2026-10-16T16:15:00Z","v":2522,"vw":22.014819},{"c":22.01,"h":22.015,"l":22.005,"n":31,"o":22.015,"t":"2026-10-16T16:30:00Z","v":1691,"vw":22.01},{"c":22.01,"h":22.01,"l":21.97,"n":37,"o":22.01,"t":"2026-10-16T16:45:00Z","v":1921,"vw":21.992771},{"c":21.99,"h":22,"l":21.99,"n":16,"o":22,"t":"2026-10-16T17:00:00Z","v":693,"vw":21.998},{"c":22.025,"h":22.025,"l":21.985,"n":32,"o":21.985,"t":"2026-10-16T17:15:00Z","v":982,"vw":22.008571},{"c":22.04,"h":22.065,"l":22.03,"n":36,"o":22.065,"t":"2026-10-16T17:30:00Z","v":1661,"vw":22.043022},{"c":22.005,"h":22.05,"l":22,"n":172,"o":22.04,"t":"2026-10-16T17:45:00Z","v":10393,"vw":22.023671},{"c":22.02,"h":22.02,"l":21.99,"n":31,"o":21.99,"t":"2026-10-16T18:00:00Z","v":1313,"vw":22.008466},{"c":21.97,"h":22.03,"l":21.97,"n":49,"o":22.03,"t":"2026-10-16T18:15:00Z","v":3191,"vw":22.001325},{"c":21.98,"h":21.98,"l":21.98,"n":3,"o":21.98,"t":"2026-10-16T18:30:00Z","v":284,"vw":21.98},{"c":21.95,"h":21.98,"l":21.9401,"n":82,"o":21.96,"t":"2026-10-16T18:45:00Z","v":5505,"vw":21.963819},{"c":21.965,"h":21.975,"l":21.95,"n":178,"o":21.955,"t":"2026-10-16T19:00:00Z","v":8083,"vw":21.959285},{"c":21.925,"h":21.95,"l":21.9236,"n":140,"o":21.95,"t":"2026-10-16T19:15:00Z","v":2103,"vw":21.939042},{"c":21.95,"h":22.02,"l":21.915,"n":394,"o":21.925,"t":"2026-10-16T19:30:00Z","v":23539,"vw":21.950836},{"c":21.96,"h":22.05,"l":21.93,"n":383,"o":21.95,"t":"2026-10-16T19:45:00Z","v":15292,"vw":21.991733},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-16T20:00:00Z","v":15208,"vw":21.96},{"c":21.89,"h":22.04,"l":21.89,"n":15,"o":22,"t":"2026-10-19T13:30:00Z","v":508,"vw":21.98},{"c":21.922,"h":21.922,"l":21.922,"n":1,"o":21.922,"t":"2026-10-19T13:45:00Z","v":148,"vw":21.922},{"c":21.96,"h":21.96,"l":21.96,"n":7,"o":21.96,"t":"2026-10-19T14:30:00Z","v":176,"vw":21.96},{"c":22.02,"h":22.05,"l":22,"n":10,"o":22,"t":"2026-10-19T14:45:00Z","v":470,"vw":22.020833},{"c":22.11,"h":22.11,"l":22.06,"n":24,"o":22.06,"t":"2026-10-19T15:00:00Z","v":684,"vw":22.076667},{"c":22.02,"h":22.06,"l":22.02,"n":27,"o":22.06,"t":"2026-10-19T15:15:00Z","v":742,"vw":22.043497},{"c":22.02,"h":22.02,"l":22.01,"n":9,"o":22.02,"t":"2026-10-19T15:30:00Z","v":520,"vw":22.016},{"c":22.03,"h":22.03,"l":22.03,"n":10,"o":22.03,"t":"2026-10-19T15:45:00Z","v":514,"vw":22.03},{"c":21.97,"h":22.03,"l":21.96,"n":68,"o":22,"t":"2026-10-19T16:00:00Z","v":2222,"vw":21.994958},{"c":21.985,"h":21.985,"l":21.96,"n":6,"o":21.96,"t":"2026-10-19T16:15:00Z","v":324,"vw":21.975},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-19T16:30:00Z","v":105,"vw":21.98},{"c":21.92,"h":21.96,"l":21.92,"n":30,"o":21.96,"t":"2026-10-19T16:45:00Z","v":975,"vw":21.943334},{"c":21.895,"h":21.935,"l":21.895,"n":31,"o":21.935,"t":"2026-10-19T17:00:00Z","v":1062,"vw":21.914167},{"c":21.945,"h":21.945,"l":21.93,"n":25,"o":21.93,"t":"2026-10-19T17:15:00Z","v":1468,"vw":21.936198},{"c":21.945,"h":21.945,"l":21.945,"n":6,"o":21.945,"t":"2026-10-19T17:30:00Z","v":193,"vw":21.945},{"c":21.96,"h":22.01,"l":21.96,"n":39,"o":21.97,"t":"2026-10-19T17:45:00Z","v":2382,"vw":21.973992},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-19T18:00:00Z","v":200,"vw":21.97},{"c":21.98,"h":21.98,"l":21.98,"n":10,"o":21.98,"t":"2026-10-19T18:15:00Z","v":412,"vw":21.98},{"c":21.96,"h":21.96,"l":21.96,"n":15,"o":21.96,"t":"2026-10-19T18:30:00Z","v":448,"vw":21.96},{"c":21.955,"h":21.955,"l":21.955,"n":3,"o":21.955,"t":"2026-10-19T18:45:00Z","v":102,"vw":21.955},{"c":21.96,"h":21.98,"l":21.96,"n":57,"o":21.97,"t":"2026-10-19T19:00:00Z","v":2324,"vw":21.968865},{"c":21.98,"h":21.98,"l":21.96,"n":14,"o":21.96,"t":"2026-10-19T19:15:00Z","v":449,"vw":21.974781},{"c":22,"h":22.035,"l":21.97,"n":187,"o":21.975,"t":"2026-10-19T19:30:00Z","v":7960,"vw":21.999157},{"c":21.95,"h":22.01,"l":21.905,"n":402,"o":22.01,"t":"2026-10-19T19:45:00Z","v":14919,"vw":21.964926},{"c":21.95,"h":21.95,"l":21.95,"n":9,"o":21.95,"t":"2026-10-19T20:00:00Z","v":12369,"vw":21.95},{"c":22.27,"h":22.4,"l":22.02,"n":42,"o":22.02,"t":"2026-10-20T13:30:00Z","v":2526,"vw":22.223072},{"c":22.32,"h":22.39,"l":22.32,"n":19,"o":22.36,"t":"2026-10-20T13:45:00Z","v":1035,"vw":22.335556},{"c":22.24,"h":22.26,"l":22.24,"n":24,"o":22.26,"t":"2026-10-20T14:00:00Z","v":772,"vw":22.25},{"c":22.335,"h":22.4,"l":22.26,"n":109,"o":22.26,"t":"2026-10-20T14:15:00Z","v":4684,"vw":22.330459},{"c":22.265,"h":22.34,"l":22.265,"n":39,"o":22.34,"t":"2026-10-20T14:30:00Z","v":3271,"vw":22.297674},{"c":22.26,"h":22.31,"l":22.255,"n":73,"o":22.27,"t":"2026-10-20T14:45:00Z","v":2814,"vw":22.284743},{"c":22.1753,"h":22.25,"l":22.1753,"n":70,"o":22.22,"t":"2026-10-20T15:00:00Z","v":3350,"vw":22.187423},{"c":22.17,"h":22.18,"l":22.17,"n":20,"o":22.18,"t":"2026-10-20T15:15:00Z","v":1040,"vw":22.173333},{"c":22.18,"h":22.18,"l":22.12,"n":91,"o":22.16,"t":"2026-10-20T15:30:00Z","v":8688,"vw":22.140475},{"c":22.16,"h":22.16,"l":22.135,"n":33,"o":22.16,"t":"2026-10-20T15:45:00Z","v":986,"vw":22.152143},{"c":22.065,"h":22.11,"l":22.065,"n":29,"o":22.11,"t":"2026-10-20T16:00:00Z","v":700,"vw":22.091667},{"c":22.015,"h":22.08,"l":22,"n":69,"o":22.06,"t":"2026-10-20T16:15:00Z","v":5482,"vw":22.041218},{"c":22.08,"h":22.12,"l":22.04,"n":51,"o":22.04,"t":"2026-10-20T16:30:00Z","v":5403,"vw":22.090268},{"c":22.1,"h":22.1,"l":22.055,"n":12,"o":22.055,"t":"2026-10-20T16:45:00Z","v":460,"vw":22.08249},{"c":22.05,"h":22.075,"l":22.05,"n":23,"o":22.06,"t":"2026-10-20T17:00:00Z","v":1484,"vw":22.063277},{"c":22.035,"h":22.08,"l":22.02,"n":72,"o":22.08,"t":"2026-10-20T17:15:00Z","v":14840,"vw":22.052847},{"c":22.025,"h":22.025,"l":22.01,"n":22,"o":22.02,"t":"2026-10-20T17:30:00Z","v":544,"vw":22.01875},{"c":22.01,"h":22.05,"l":22.01,"n":37,"o":22.04,"t":"2026-10-20T17:45:00Z","v":1487,"vw":22.037},{"c":22.065,"h":22.065,"l":22,"n":35,"o":22.02,"t":"2026-10-20T18:00:00Z","v":1117,"vw":22.029386},{"c":22.045,"h":22.065,"l":22.03,"n":15,"o":22.065,"t":"2026-10-20T18:15:00Z","v":637,"vw":22.04625},{"c":22.045,"h":22.045,"l":22.03,"n":18,"o":22.045,"t":"2026-10-20T18:30:00Z","v":449,"vw":22.04125},{"c":22.02,"h":22.05,"l":22.01,"n":43,"o":22.045,"t":"2026-10-20T18:45:00Z","v":1919,"vw":22.029979},{"c":22.03,"h":22.03,"l":22,"n":37,"o":22.02,"t":"2026-10-20T19:00:00Z","v":1235,"vw":22.017813},{"c":22.06,"h":22.06,"l":22.04,"n":11,"o":22.04,"t":"2026-10-20T19:15:00Z","v":449,"vw":22.046667},{"c":22.04,"h":22.06,"l":22.04,"n":47,"o":22.05,"t":"2026-10-20T19:30:00Z","v":1002,"vw":22.048333},{"c":22.115,"h":22.15,"l":22.04,"n":326,"o":22.055,"t":"2026-10-20T19:45:00Z","v":9233,"vw":22.11477},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-20T20:00:00Z","v":13500,"vw":22.08},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-21T13:30:00Z","v":513,"vw":22.2},{"c":22.03,"h":22.05,"l":22.03,"n":16,"o":22.05,"t":"2026-10-21T14:00:00Z","v":408,"vw":22.04},{"c":22.06,"h":22.06,"l":21.98,"n":154,"o":21.99,"t":"2026-10-21T14:15:00Z","v":5095,"vw":22.012164},{"c":22.065,"h":22.065,"l":22.065,"n":3,"o":22.065,"t":"2026-10-21T14:30:00Z","v":203,"vw":22.065},{"c":22.04,"h":22.08,"l":22.04,"n":64,"o":22.08,"t":"2026-10-21T14:45:00Z","v":1737,"vw":22.065054},{"c":22.07,"h":22.07,"l":22.07,"n":7,"o":22.07,"t":"2026-10-21T15:15:00Z","v":600,"vw":22.07},{"c":22.09,"h":22.09,"l":22.09,"n":7,"o":22.09,"t":"2026-10-21T15:30:00Z","v":337,"vw":22.09},{"c":22.025,"h":22.09,"l":22.01,"n":35,"o":22.09,"t":"2026-10-21T15:45:00Z","v":1572,"vw":22.050303},{"c":22.02,"h":22.04,"l":22,"n":32,"o":22.04,"t":"2026-10-21T16:00:00Z","v":1293,"vw":22.017268},{"c":22.055,"h":22.055,"l":22.045,"n":5,"o":22.045,"t":"2026-10-21T16:15:00Z","v":242,"vw":22.05},{"c":22.03,"h":22.09,"l":22.02,"n":98,"o":22.08,"t":"2026-10-21T16:30:00Z","v":3022,"vw":22.052149},{"c":22.07,"h":22.07,"l":22.04,"n":10,"o":22.04,"t":"2026-10-21T17:00:00Z","v":446,"vw":22.056667},{"c":22.07,"h":22.1,"l":22.07,"n":58,"o":22.1,"t":"2026-10-21T17:15:00Z","v":1464,"vw":22.07625},{"c":22.03,"h":22.04,"l":22.03,"n":20,"o":22.03,"t":"2026-10-21T17:45:00Z","v":551,"vw":22.0325},{"c":22.0551,"h":22.07,"l":22.0551,"n":2,"o":22.07,"t":"2026-10-21T18:00:00Z","v":200,"vw":22.06255},{"c":22.07,"h":22.07,"l":22.04,"n":29,"o":22.04,"t":"2026-10-21T18:15:00Z","v":1822,"vw":22.054146},{"c":22.02,"h":22.1,"l":22.02,"n":81,"o":22.08,"t":"2026-10-21T18:45:00Z","v":3315,"vw":22.074203},{"c":22.035,"h":22.035,"l":22,"n":50,"o":22.01,"t":"2026-10-21T19:00:00Z","v":1707,"vw":22.015657},{"c":22.125,"h":22.125,"l":22.07,"n":39,"o":22.07,"t":"2026-10-21T19:15:00Z","v":2350,"vw":22.109432},{"c":22.11,"h":22.14,"l":22.11,"n":63,"o":22.13,"t":"2026-10-21T19:30:00Z","v":2124,"vw":22.125756},{"c":22.2,"h":22.21,"l":22.14,"n":245,"o":22.15,"t":"2026-10-21T19:45:00Z","v":10926,"vw":22.175949},{"c":22.2,"h":22.2,"l":22.2,"n":6,"o":22.2,"t":"2026-10-21T20:00:00Z","v":14739,"vw":22.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26623011864018087,"strike":29.426792694344204,"iv":0.6823802499618362,"gamma":0.033486655280850854,"theta":-0.012365058379713096,"vega":0.009566733252103232,"rho":0.0015402248931112132,"breakevenPct":33.75235501344318},{"delta":0.15,"premium":0.4810769600644915,"strike":28.685941517018996,"iv":0.7374231980679946,"gamma":0.03800075664362394,"theta":-0.017432403629552857,"vega":0.01204457180880563,"rho":0.0022607002891980644,"breakevenPct":31.382966112988683},{"delta":0.2,"premium":0.6959238014888024,"strike":27.945090339693785,"iv":0.792466146174153,"gamma":0.04251485800639703,"theta":-0.02249974887939262,"vega":0.01452241036550803,"rho":0.002981175685284916,"breakevenPct":29.013577212534184},{"delta":0.25,"premium":0.9107706429131132,"strike":27.204239162368577,"iv":0.8475090942803114,"gamma":0.04702895936917012,"theta":-0.027567094129232382,"vega":0.01700024892221043,"rho":0.0037016510813717676,"breakevenPct":26.644188312079685},{"delta":0.3,"premium":1.125617484337424,"strike":26.463387985043365,"iv":0.9025520423864698,"gamma":0.0515430607319432,"theta":-0.03263443937907214,"vega":0.019478087478912824,"rho":0.004422126477458619,"breakevenPct":24.27479941162519},{"delta":0.35,"premium":1.3404643257617346,"strike":25.722536807718157,"iv":0.9575949904926282,"gamma":0.05605716209471629,"theta":-0.037701784628911904,"vega":0.021955926035615223,"rho":0.0051426018735454705,"breakevenPct":21.90541051117069},{"delta":0.4,"premium":1.5382471821976422,"strike":24.962087684508525,"iv":1.0012147318893494,"gamma":0.06229502479562484,"theta":-0.042240340339888535,"vega":0.024384408962953547,"rho":0.005874431531372641,"breakevenPct":19.37087777795571},{"delta":0.45,"premium":1.0628232886877158,"strike":23.428462221573277,"iv":0.5941671837844701,"gamma":0.1365385596133972,"theta":-0.025917140305924284,"vega":0.02486571818741381,"rho":0.007054208468187043,"breakevenPct":10.321105902076546},{"delta":0.5,"premium":0.859703838220892,"strike":22.371660851180465,"iv":0.34852773200154086,"gamma":0.1770819819138182,"theta":-0.015740606963090462,"vega":0.02456381289554225,"rho":0.008060342497675937,"breakevenPct":4.645786889195307},{"delta":0.55,"premium":1.0743632131220315,"strike":22.04641937405753,"iv":0.35052612311487863,"gamma":0.16592153458608666,"theta":-0.014994500687296379,"vega":0.023060273003120108,"rho":0.008800067617177098,"breakevenPct":4.147669311619636},{"delta":0.6,"premium":1.2890225880231707,"strike":21.72117789693459,"iv":0.3525245142282164,"gamma":0.15476108725835516,"theta":-0.014248394411502295,"vega":0.02155673311069797,"rho":0.009539792736678257,"breakevenPct":3.649551734043967},{"delta":0.65,"premium":1.5036819629243101,"strike":21.39593641981165,"iv":0.35452290534155423,"gamma":0.14360063993062366,"theta":-0.01350228813570821,"vega":0.02005319321827583,"rho":0.010279517856179417,"breakevenPct":3.1514341564682966},{"delta":0.7,"premium":1.7183413378254493,"strike":21.070694942688714,"iv":0.356521296454892,"gamma":0.13244019260289214,"theta":-0.012756181859914128,"vega":0.01854965332585369,"rho":0.011019242975680577,"breakevenPct":2.653316578892627},{"delta":0.75,"premium":1.9330007127265887,"strike":20.745453465565774,"iv":0.3585196875682298,"gamma":0.12127974527516064,"theta":-0.012010075584120043,"vega":0.01704611343343155,"rho":0.011758968095181739,"breakevenPct":2.1551990013169564},{"delta":0.8,"premium":2.1476600876277283,"strike":20.420211988442837,"iv":0.36051807868156754,"gamma":0.1101192979474291,"theta":-0.011263969308325957,"vega":0.015542573541009404,"rho":0.0124986932146829,"breakevenPct":1.6570814237412859},{"delta":0.85,"premium":2.3623194625288675,"strike":20.0949705113199,"iv":0.3625164697949053,"gamma":0.09895885061969761,"theta":-0.010517863032531874,"vega":0.014039033648587267,"rho":0.013238418334184059,"breakevenPct":1.1589638461656167},{"delta":0.9,"premium":3.7023195876288666,"strike":18.69661266568483,"iv":0.4901020618556701,"gamma":0.06374094256259204,"theta":-0.010247864506627393,"vega":0.010784683357879233,"rho":0.013099653358854145,"breakevenPct":0.8960912311427823}],"put":[{"delta":0.15,"premium":1.55,"strike":13.965457475246032,"iv":2.3092238100485885,"gamma":0.016369989500826337,"theta":-0.056113123297438776,"vega":0.014668719000419416,"rho":-0.003989820955169472,"breakevenPct":44.07451587727013},{"delta":0.2,"premium":1.0478383959029927,"strike":18.465695392494244,"iv":1.106707791647044,"gamma":0.05524536753874886,"theta":-0.033610317711602555,"vega":0.017599904235176697,"rho":-0.004540907511443897,"breakevenPct":21.54118470003941},{"delta":0.25,"premium":1.5899676793525597,"strike":18.07096684789371,"iv":1.4440695328875714,"gamma":0.03720394220980528,"theta":-0.045775684562841895,"vega":0.01945132980357286,"rho":-0.005855879938145033,"breakevenPct":25.7612650065714},{"delta":0.3,"premium":1.6575901366702426,"strike":19.03700195243204,"iv":1.2834981062827744,"gamma":0.04853199869482913,"theta":-0.042031832873432894,"vega":0.02069511850482513,"rho":-0.0068287374784376425,"breakevenPct":21.71436119026218},{"delta":0.35,"premium":1.7252125939879257,"strike":20.003037056970367,"iv":1.1229266796779775,"gamma":0.059860055179852975,"theta":-0.03828798118402389,"vega":0.0219389072060774,"rho":-0.007801595018730252,"breakevenPct":17.667457373952963},{"delta":0.4,"premium":1.7928350513056088,"strike":20.9690721615087,"iv":0.9623552530731806,"gamma":0.07118811166487683,"theta":-0.034544129494614884,"vega":0.02318269590732967,"rho":-0.008774452559022863,"breakevenPct":13.620553557643742},{"delta":0.45,"premium":1.8604575086232917,"strike":21.935107266047027,"iv":0.8017838264683836,"gamma":0.08251616814990069,"theta":-0.03080027780520588,"vega":0.02442648460858194,"rho":-0.009747310099315473,"breakevenPct":9.573649741334524},{"delta":0.5,"premium":1.9594846504902075,"strike":22.64508451339075,"iv":0.689748335498251,"gamma":0.08974150588431139,"theta":-0.027426515484800625,"vega":0.024587744993627546,"rho":-0.010735685341664148,"breakevenPct":6.821622239186736},{"delta":0.55,"premium":2.102736186025785,"strike":22.994478502501916,"iv":0.6460616388367894,"gamma":0.09118935367595658,"theta":-0.024573916748183315,"vega":0.023224578080626425,"rho":-0.011745912768628294,"breakevenPct":5.8930526284858935},{"delta":0.6,"premium":2.2459877215613626,"strike":23.34387249161308,"iv":0.6023749421753278,"gamma":0.09263720146760178,"theta":-0.021721318011566015,"vega":0.021861411167625307,"rho":-0.012756140195592437,"breakevenPct":4.964483017785053},{"delta":0.65,"premium":2.38923925709694,"strike":23.693266480724244,"iv":0.5586882455138662,"gamma":0.09408504925924698,"theta":-0.01886871927494871,"vega":0.02049824425462419,"rho":-0.013766367622556584,"breakevenPct":4.03591340708421},{"delta":0.7,"premium":2.5324907926325175,"strike":24.042660469835408,"iv":0.5150015488524047,"gamma":0.09553289705089217,"theta":-0.01601612053833141,"vega":0.01913507734162307,"rho":-0.014776595049520728,"breakevenPct":3.107343796383369},{"delta":0.75,"premium":2.675742328168095,"strike":24.392054458946575,"iv":0.4713148521909431,"gamma":0.09698074484253737,"theta":-0.013163521801714104,"vega":0.01777191042862195,"rho":-0.015786822476484875,"breakevenPct":2.178774185682527},{"delta":0.8,"premium":2.818993863703673,"strike":24.74144844805774,"iv":0.42762815552948147,"gamma":0.09842859263418256,"theta":-0.010310923065096799,"vega":0.016408743515620827,"rho":-0.01679704990344902,"breakevenPct":1.2502045749816846},{"delta":0.85,"premium":3.8859955423476973,"strike":25.965824665676077,"iv":0.46354517087667163,"gamma":0.08729197622585438,"theta":-0.00868291233283804,"vega":0.014472808320950966,"rho":-0.018544923941299817,"breakevenPct":0.541310255277564},{"delta":0.9,"premium":7.582132243684995,"strike":29.680534918276376,"iv":0.7260265973254088,"gamma":0.0403380386329866,"theta":-0.010540267459138188,"vega":0.010906686478454677,"rho":-0.02239225371782801,"breakevenPct":0.45764560994872133}]},"raw":{"call":[{"delta":0.1,"premium":0.26623011864018087,"strike":29.426792694344204,"iv":0.6823802499618362,"gamma":0.033486655280850854,"theta":-0.012365058379713096,"vega":0.009566733252103232,"rho":0.0015402248931112132,"breakevenPct":33.75235501344318},{"delta":0.15,"premium":0.4810769600644915,"strike":28.685941517018996,"iv":0.7374231980679946,"gamma":0.03800075664362394,"theta":-0.017432403629552857,"vega":0.01204457180880563,"rho":0.0022607002891980644,"breakevenPct":31.382966112988683},{"delta":0.2,"premium":0.6959238014888024,"strike":27.945090339693785,"iv":0.792466146174153,"gamma":0.04251485800639703,"theta":-0.02249974887939262,"vega":0.01452241036550803,"rho":0.002981175685284916,"breakevenPct":29.013577212534184},{"delta":0.25,"premium":0.9107706429131132,"strike":27.204239162368577,"iv":0.8475090942803114,"gamma":0.04702895936917012,"theta":-0.027567094129232382,"vega":0.01700024892221043,"rho":0.0037016510813717676,"breakevenPct":26.644188312079685},{"delta":0.3,"premium":1.125617484337424,"strike":26.463387985043365,"iv":0.9025520423864698,"gamma":0.0515430607319432,"theta":-0.03263443937907214,"vega":0.019478087478912824,"rho":0.004422126477458619,"breakevenPct":24.27479941162519},{"delta":0.35,"premium":1.3404643257617346,"strike":25.722536807718157,"iv":0.9575949904926282,"gamma":0.05605716209471629,"theta":-0.037701784628911904,"vega":0.021955926035615223,"rho":0.0051426018735454705,"breakevenPct":21.90541051117069},{"delta":0.4,"premium":1.5382471821976422,"strike":24.962087684508525,"iv":1.0012147318893494,"gamma":0.06229502479562484,"theta":-0.042240340339888535,"vega":0.024384408962953547,"rho":0.005874431531372641,"breakevenPct":19.37087777795571},{"delta":0.45,"premium":1.0628232886877158,"strike":23.428462221573277,"iv":0.5941671837844701,"gamma":0.1365385596133972,"theta":-0.025917140305924284,"vega":0.02486571818741381,"rho":0.007054208468187043,"breakevenPct":10.321105902076546},{"delta":0.5,"premium":0.859703838220892,"strike":22.371660851180465,"iv":0.34852773200154086,"gamma":0.1770819819138182,"theta":-0.015740606963090462,"vega":0.02456381289554225,"rho":0.008060342497675937,"breakevenPct":4.645786889195307},{"delta":0.55,"premium":1.0743632131220315,"strike":22.04641937405753,"iv":0.35052612311487863,"gamma":0.16592153458608666,"theta":-0.014994500687296379,"vega":0.023060273003120108,"rho":0.008800067617177098,"breakevenPct":4.147669311619636},{"delta":0.6,"premium":1.2890225880231707,"strike":21.72117789693459,"iv":0.3525245142282164,"gamma":0.15476108725835516,"theta":-0.014248394411502295,"vega":0.02155673311069797,"rho":0.009539792736678257,"breakevenPct":3.649551734043967},{"delta":0.65,"premium":1.5036819629243101,"strike":21.39593641981165,"iv":0.35452290534155423,"gamma":0.14360063993062366,"theta":-0.01350228813570821,"vega":0.02005319321827583,"rho":0.010279517856179417,"breakevenPct":3.1514341564682966},{"delta":0.7,"premium":1.7183413378254493,"strike":21.070694942688714,"iv":0.356521296454892,"gamma":0.13244019260289214,"theta":-0.012756181859914128,"vega":0.01854965332585369,"rho":0.011019242975680577,"breakevenPct":2.653316578892627},{"delta":0.75,"premium":1.9330007127265887,"strike":20.745453465565774,"iv":0.3585196875682298,"gamma":0.12127974527516064,"theta":-0.012010075584120043,"vega":0.01704611343343155,"rho":0.011758968095181739,"breakevenPct":2.1551990013169564},{"delta":0.8,"premium":2.1476600876277283,"strike":20.420211988442837,"iv":0.36051807868156754,"gamma":0.1101192979474291,"theta":-0.011263969308325957,"vega":0.015542573541009404,"rho":0.0124986932146829,"breakevenPct":1.6570814237412859},{"delta":0.85,"premium":2.3623194625288675,"strike":20.0949705113199,"iv":0.3625164697949053,"gamma":0.09895885061969761,"theta":-0.010517863032531874,"vega":0.014039033648587267,"rho":0.013238418334184059,"breakevenPct":1.1589638461656167},{"delta":0.9,"premium":3.7023195876288666,"strike":18.69661266568483,"iv":0.4901020618556701,"gamma":0.06374094256259204,"theta":-0.010247864506627393,"vega":0.010784683357879233,"rho":0.013099653358854145,"breakevenPct":0.8960912311427823}],"put":[{"delta":0.15,"premium":1.55,"strike":13.965457475246032,"iv":2.3092238100485885,"gamma":0.016369989500826337,"theta":-0.056113123297438776,"vega":0.014668719000419416,"rho":-0.003989820955169472,"breakevenPct":44.07451587727013},{"delta":0.2,"premium":1.0478383959029927,"strike":18.465695392494244,"iv":1.106707791647044,"gamma":0.05524536753874886,"theta":-0.033610317711602555,"vega":0.017599904235176697,"rho":-0.004540907511443897,"breakevenPct":21.54118470003941},{"delta":0.25,"premium":1.5899676793525597,"strike":18.07096684789371,"iv":1.4440695328875714,"gamma":0.03720394220980528,"theta":-0.045775684562841895,"vega":0.01945132980357286,"rho":-0.005855879938145033,"breakevenPct":25.7612650065714},{"delta":0.3,"premium":1.6575901366702426,"strike":19.03700195243204,"iv":1.2834981062827744,"gamma":0.04853199869482913,"theta":-0.042031832873432894,"vega":0.02069511850482513,"rho":-0.0068287374784376425,"breakevenPct":21.71436119026218},{"delta":0.35,"premium":1.7252125939879257,"strike":20.003037056970367,"iv":1.1229266796779775,"gamma":0.059860055179852975,"theta":-0.03828798118402389,"vega":0.0219389072060774,"rho":-0.007801595018730252,"breakevenPct":17.667457373952963},{"delta":0.4,"premium":1.7928350513056088,"strike":20.9690721615087,"iv":0.9623552530731806,"gamma":0.07118811166487683,"theta":-0.034544129494614884,"vega":0.02318269590732967,"rho":-0.008774452559022863,"breakevenPct":13.620553557643742},{"delta":0.45,"premium":1.8604575086232917,"strike":21.935107266047027,"iv":0.8017838264683836,"gamma":0.08251616814990069,"theta":-0.03080027780520588,"vega":0.02442648460858194,"rho":-0.009747310099315473,"breakevenPct":9.573649741334524},{"delta":0.5,"premium":1.9594846504902075,"strike":22.64508451339075,"iv":0.689748335498251,"gamma":0.08974150588431139,"theta":-0.027426515484800625,"vega":0.024587744993627546,"rho":-0.010735685341664148,"breakevenPct":6.821622239186736},{"delta":0.55,"premium":2.102736186025785,"strike":22.994478502501916,"iv":0.6460616388367894,"gamma":0.09118935367595658,"theta":-0.024573916748183315,"vega":0.023224578080626425,"rho":-0.011745912768628294,"breakevenPct":5.8930526284858935},{"delta":0.6,"premium":2.2459877215613626,"strike":23.34387249161308,"iv":0.6023749421753278,"gamma":0.09263720146760178,"theta":-0.021721318011566015,"vega":0.021861411167625307,"rho":-0.012756140195592437,"breakevenPct":4.964483017785053},{"delta":0.65,"premium":2.38923925709694,"strike":23.693266480724244,"iv":0.5586882455138662,"gamma":0.09408504925924698,"theta":-0.01886871927494871,"vega":0.02049824425462419,"rho":-0.013766367622556584,"breakevenPct":4.03591340708421},{"delta":0.7,"premium":2.5324907926325175,"strike":24.042660469835408,"iv":0.5150015488524047,"gamma":0.09553289705089217,"theta":-0.01601612053833141,"vega":0.01913507734162307,"rho":-0.014776595049520728,"breakevenPct":3.107343796383369},{"delta":0.75,"premium":2.675742328168095,"strike":24.392054458946575,"iv":0.4713148521909431,"gamma":0.09698074484253737,"theta":-0.013163521801714104,"vega":0.01777191042862195,"rho":-0.015786822476484875,"breakevenPct":2.178774185682527},{"delta":0.8,"premium":2.818993863703673,"strike":24.74144844805774,"iv":0.42762815552948147,"gamma":0.09842859263418256,"theta":-0.010310923065096799,"vega":0.016408743515620827,"rho":-0.01679704990344902,"breakevenPct":1.2502045749816846},{"delta":0.85,"premium":3.8859955423476973,"strike":25.965824665676077,"iv":0.46354517087667163,"gamma":0.08729197622585438,"theta":-0.00868291233283804,"vega":0.014472808320950966,"rho":-0.018544923941299817,"breakevenPct":0.541310255277564},{"delta":0.9,"premium":7.582132243684995,"strike":29.680534918276376,"iv":0.7260265973254088,"gamma":0.0403380386329866,"theta":-0.010540267459138188,"vega":0.010906686478454677,"rho":-0.02239225371782801,"breakevenPct":0.45764560994872133}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}