{"symbol":"BSET","url":"https://intraalpha.com/companies/BSET","capturedAt":"2026-10-22T10:02:58.367Z","state":"ready","quote":{"symbol":"BSET","last_price":21.49,"prev_close":21.44,"regular_close":21.49,"change":0.05,"change_pct":0.2332,"regular_change":0.05,"regular_change_pct":0.2332,"extended_change":0,"extended_change_pct":0,"bid":18.1,"ask":34.38,"bid_size":100,"ask_size":200,"volume":25496,"vwap":21.632913,"open":21.45,"high":22.01,"low":21.395,"close":21.49,"trade_count":747,"last_trade_at":"2026-10-21T20:00:00.676712312Z","last_quote_at":"2026-10-22T09:57:26.428231646Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:02:47.538234086-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BSET","fetched_at":"2026-10-22T10:02:57.880511+00:00","name":"Bassett Furniture Industries","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Bassett Furniture Industries, Incorporated manufactures, markets, and retails home furnishings in the United States and internationally. The company is headquartered in Bassett, Virginia.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":185485000,"ebitda":17640000,"pe_ratio":27.49,"peg_ratio":0.678,"book_value":19.09,"dividend_per_share":0.8,"dividend_yield":0.0368,"eps":0.78,"revenue_ttm":335598000,"gross_profit_ttm":190077000,"profit_margin":0.0202,"operating_margin_ttm":0.0329,"return_on_assets_ttm":0.0171,"return_on_equity_ttm":0.041,"quarterly_earnings_growth":1.667,"quarterly_revenue_growth":0.034,"analyst_target_price":23,"analyst_number":0,"beta":0.685,"fifty_two_week_high":22.25,"fifty_two_week_low":12.86,"fifty_day_ma":19.19,"two_hundred_day_ma":16.82,"shares_outstanding":8651400,"forward_pe":10.85,"price_to_sales":0.553,"price_to_book":0.925,"ev_to_revenue":0.559,"ev_to_ebitda":11.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:02:57.880511+00:00"},"optionObservedAt":"2026-10-21T19:55:05.700Z","bars":[{"c":21.77,"h":21.78,"l":21.76,"n":27,"o":21.76,"t":"2026-10-15T13:40:00Z","v":768,"vw":21.771901},{"c":21.58,"h":21.64,"l":21.58,"n":4,"o":21.64,"t":"2026-10-15T13:45:00Z","v":304,"vw":21.6},{"c":21.6343,"h":21.6343,"l":21.6343,"n":2,"o":21.6343,"t":"2026-10-15T14:35:00Z","v":168,"vw":21.6343},{"c":21.855,"h":21.855,"l":21.855,"n":4,"o":21.855,"t":"2026-10-15T15:00:00Z","v":301,"vw":21.855},{"c":21.97,"h":21.97,"l":21.94,"n":23,"o":21.94,"t":"2026-10-15T15:10:00Z","v":685,"vw":21.955},{"c":22.13,"h":22.13,"l":22,"n":31,"o":22,"t":"2026-10-15T15:15:00Z","v":2035,"vw":22.033623},{"c":21.98,"h":21.98,"l":21.98,"n":15,"o":21.98,"t":"2026-10-15T15:35:00Z","v":301,"vw":21.98},{"c":21.92,"h":21.92,"l":21.9,"n":20,"o":21.9,"t":"2026-10-15T15:40:00Z","v":627,"vw":21.904283},{"c":21.71,"h":21.8,"l":21.71,"n":22,"o":21.8,"t":"2026-10-15T15:50:00Z","v":2077,"vw":21.766918},{"c":21.75,"h":21.75,"l":21.75,"n":6,"o":21.75,"t":"2026-10-15T16:10:00Z","v":184,"vw":21.75},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-10-15T16:20:00Z","v":200,"vw":21.735},{"c":21.76,"h":21.76,"l":21.76,"n":8,"o":21.76,"t":"2026-10-15T17:00:00Z","v":232,"vw":21.76},{"c":21.64,"h":21.64,"l":21.64,"n":25,"o":21.64,"t":"2026-10-15T18:15:00Z","v":428,"vw":21.64},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-10-15T18:30:00Z","v":104,"vw":21.61},{"c":21.745,"h":21.745,"l":21.745,"n":6,"o":21.745,"t":"2026-10-15T19:10:00Z","v":159,"vw":21.745},{"c":21.59,"h":21.61,"l":21.59,"n":27,"o":21.61,"t":"2026-10-15T19:15:00Z","v":490,"vw":21.6},{"c":21.515,"h":21.515,"l":21.2,"n":11,"o":21.2,"t":"2026-10-15T19:25:00Z","v":357,"vw":21.305},{"c":21.51,"h":21.73,"l":21.355,"n":61,"o":21.73,"t":"2026-10-15T19:40:00Z","v":1214,"vw":21.499167},{"c":21.33,"h":21.53,"l":21.33,"n":50,"o":21.53,"t":"2026-10-15T19:45:00Z","v":2345,"vw":21.43625},{"c":21.46,"h":21.46,"l":21.385,"n":87,"o":21.46,"t":"2026-10-15T19:50:00Z","v":2740,"vw":21.429196},{"c":21.44,"h":21.5,"l":21.4,"n":154,"o":21.48,"t":"2026-10-15T19:55:00Z","v":4798,"vw":21.453762},{"c":21.44,"h":21.44,"l":21.44,"n":3,"o":21.44,"t":"2026-10-15T20:00:00Z","v":1536,"vw":21.44},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-16T13:30:00Z","v":179,"vw":21.71},{"c":21.31,"h":21.37,"l":21.31,"n":3,"o":21.32,"t":"2026-10-16T13:45:00Z","v":500,"vw":21.326},{"c":20.97,"h":21.435,"l":20.97,"n":49,"o":21.33,"t":"2026-10-16T13:55:00Z","v":6231,"vw":21.314929},{"c":21.27,"h":21.27,"l":21.26,"n":14,"o":21.26,"t":"2026-10-16T14:00:00Z","v":599,"vw":21.264831},{"c":21.665,"h":21.665,"l":21.45,"n":18,"o":21.45,"t":"2026-10-16T14:05:00Z","v":3182,"vw":21.488471},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-10-16T14:10:00Z","v":100,"vw":21.665},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-16T14:25:00Z","v":151,"vw":21.85},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-10-16T14:50:00Z","v":246,"vw":21.68},{"c":21.77,"h":21.78,"l":21.77,"n":7,"o":21.78,"t":"2026-10-16T14:55:00Z","v":384,"vw":21.775},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-16T15:05:00Z","v":300,"vw":21.9},{"c":21.745,"h":21.745,"l":21.72,"n":15,"o":21.72,"t":"2026-10-16T15:25:00Z","v":442,"vw":21.728333},{"c":21.68,"h":21.68,"l":21.68,"n":23,"o":21.68,"t":"2026-10-16T15:50:00Z","v":553,"vw":21.68},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-16T16:10:00Z","v":100,"vw":21.74},{"c":21.755,"h":21.95,"l":21.755,"n":8,"o":21.95,"t":"2026-10-16T16:25:00Z","v":337,"vw":21.8525},{"c":21.3658,"h":21.3658,"l":21.3658,"n":2,"o":21.3658,"t":"2026-10-16T16:50:00Z","v":851,"vw":21.3658},{"c":21.67,"h":21.67,"l":21.67,"n":9,"o":21.67,"t":"2026-10-16T17:00:00Z","v":153,"vw":21.67},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-16T17:30:00Z","v":147,"vw":21.75},{"c":21.55,"h":21.55,"l":21.54,"n":17,"o":21.54,"t":"2026-10-16T18:00:00Z","v":413,"vw":21.545},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-16T18:45:00Z","v":506,"vw":21.54},{"c":21.49,"h":21.53,"l":21.49,"n":24,"o":21.53,"t":"2026-10-16T19:25:00Z","v":794,"vw":21.498929},{"c":21.435,"h":21.435,"l":21.435,"n":1,"o":21.435,"t":"2026-10-16T19:35:00Z","v":465,"vw":21.435},{"c":21.51,"h":21.54,"l":21.46,"n":42,"o":21.51,"t":"2026-10-16T19:40:00Z","v":1677,"vw":21.489014},{"c":21.58,"h":21.58,"l":21.58,"n":5,"o":21.58,"t":"2026-10-16T19:45:00Z","v":261,"vw":21.58},{"c":21.545,"h":21.59,"l":21.54,"n":26,"o":21.59,"t":"2026-10-16T19:50:00Z","v":896,"vw":21.555},{"c":21.45,"h":21.57,"l":21.45,"n":153,"o":21.57,"t":"2026-10-16T19:55:00Z","v":2915,"vw":21.500037},{"c":21.41,"h":21.41,"l":21.41,"n":4,"o":21.41,"t":"2026-10-16T20:00:00Z","v":2160,"vw":21.41},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-19T12:05:00Z","v":788,"vw":21.83},{"c":21.35,"h":21.35,"l":21.35,"n":4,"o":21.35,"t":"2026-10-19T13:30:00Z","v":339,"vw":21.35},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-19T13:35:00Z","v":272,"vw":21.53},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-10-19T14:10:00Z","v":201,"vw":21.1},{"c":21.355,"h":21.355,"l":21.09,"n":7,"o":21.09,"t":"2026-10-19T14:15:00Z","v":7204,"vw":21.097362},{"c":21.345,"h":21.62,"l":21.345,"n":8,"o":21.62,"t":"2026-10-19T14:25:00Z","v":1128,"vw":21.546},{"c":21.51,"h":21.51,"l":21.51,"n":5,"o":21.51,"t":"2026-10-19T14:30:00Z","v":215,"vw":21.51},{"c":21.51,"h":21.51,"l":21.51,"n":4,"o":21.51,"t":"2026-10-19T14:55:00Z","v":166,"vw":21.51},{"c":21.5,"h":21.5,"l":21.285,"n":7,"o":21.285,"t":"2026-10-19T15:15:00Z","v":462,"vw":21.33875},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-10-19T15:35:00Z","v":168,"vw":21.5},{"c":21.58,"h":21.58,"l":21.57,"n":8,"o":21.57,"t":"2026-10-19T15:55:00Z","v":523,"vw":21.572},{"c":21.57,"h":21.57,"l":21.51,"n":20,"o":21.51,"t":"2026-10-19T16:00:00Z","v":678,"vw":21.53},{"c":21.465,"h":21.465,"l":21.465,"n":3,"o":21.465,"t":"2026-10-19T16:25:00Z","v":161,"vw":21.465},{"c":21.545,"h":21.545,"l":21.47,"n":11,"o":21.47,"t":"2026-10-19T16:40:00Z","v":526,"vw":21.487},{"c":21.575,"h":21.575,"l":21.575,"n":6,"o":21.575,"t":"2026-10-19T16:45:00Z","v":322,"vw":21.575},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-19T16:50:00Z","v":176,"vw":21.65},{"c":21.585,"h":21.71,"l":21.585,"n":11,"o":21.71,"t":"2026-10-19T17:20:00Z","v":582,"vw":21.640556},{"c":21.56,"h":21.56,"l":21.49,"n":12,"o":21.49,"t":"2026-10-19T17:30:00Z","v":497,"vw":21.51171},{"c":21.57,"h":21.57,"l":21.44,"n":32,"o":21.49,"t":"2026-10-19T17:40:00Z","v":1590,"vw":21.504091},{"c":21.57,"h":21.57,"l":21.55,"n":20,"o":21.55,"t":"2026-10-19T17:45:00Z","v":396,"vw":21.56},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-19T17:50:00Z","v":100,"vw":21.59},{"c":21.59,"h":21.59,"l":21.59,"n":3,"o":21.59,"t":"2026-10-19T17:55:00Z","v":210,"vw":21.59},{"c":21.59,"h":21.59,"l":21.59,"n":6,"o":21.59,"t":"2026-10-19T18:05:00Z","v":297,"vw":21.59},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-19T18:10:00Z","v":100,"vw":21.59},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-19T18:15:00Z","v":100,"vw":21.59},{"c":21.59,"h":21.59,"l":21.59,"n":8,"o":21.59,"t":"2026-10-19T18:20:00Z","v":355,"vw":21.59},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-19T18:25:00Z","v":100,"vw":21.57},{"c":21.46,"h":21.64,"l":21.46,"n":13,"o":21.64,"t":"2026-10-19T18:35:00Z","v":610,"vw":21.493645},{"c":21.47,"h":21.48,"l":21.305,"n":57,"o":21.46,"t":"2026-10-19T18:40:00Z","v":2106,"vw":21.436116},{"c":21.45,"h":21.475,"l":21.45,"n":10,"o":21.475,"t":"2026-10-19T18:45:00Z","v":674,"vw":21.466379},{"c":21.53,"h":21.53,"l":21.4,"n":17,"o":21.4,"t":"2026-10-19T18:50:00Z","v":1175,"vw":21.4325},{"c":21.5495,"h":21.5495,"l":21.5495,"n":3,"o":21.5495,"t":"2026-10-19T18:55:00Z","v":301,"vw":21.5495},{"c":21.67,"h":21.67,"l":21.67,"n":4,"o":21.67,"t":"2026-10-19T19:05:00Z","v":115,"vw":21.67},{"c":21.52,"h":21.535,"l":21.32,"n":34,"o":21.535,"t":"2026-10-19T19:10:00Z","v":1856,"vw":21.468462},{"c":21.52,"h":21.7,"l":21.52,"n":6,"o":21.7,"t":"2026-10-19T19:25:00Z","v":229,"vw":21.614286},{"c":21.515,"h":21.61,"l":21.515,"n":11,"o":21.61,"t":"2026-10-19T19:35:00Z","v":275,"vw":21.564762},{"c":21.605,"h":21.605,"l":21.46,"n":36,"o":21.58,"t":"2026-10-19T19:40:00Z","v":1494,"vw":21.552143},{"c":21.61,"h":21.61,"l":21.605,"n":21,"o":21.605,"t":"2026-10-19T19:45:00Z","v":808,"vw":21.605714},{"c":21.605,"h":21.605,"l":21.605,"n":11,"o":21.605,"t":"2026-10-19T19:50:00Z","v":234,"vw":21.605},{"c":21.73,"h":21.74,"l":21.605,"n":97,"o":21.605,"t":"2026-10-19T19:55:00Z","v":2096,"vw":21.713192},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-19T20:00:00Z","v":1261,"vw":21.73},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-20T13:30:00Z","v":168,"vw":21.79},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-20T13:40:00Z","v":112,"vw":21.8},{"c":21.96,"h":22.0932,"l":21.96,"n":2,"o":22.0932,"t":"2026-10-20T13:45:00Z","v":329,"vw":22.052714},{"c":21.84,"h":21.84,"l":21.84,"n":3,"o":21.84,"t":"2026-10-20T13:50:00Z","v":272,"vw":21.84},{"c":21.95,"h":21.955,"l":21.79,"n":45,"o":21.83,"t":"2026-10-20T13:55:00Z","v":3672,"vw":21.837226},{"c":21.94,"h":21.94,"l":21.94,"n":3,"o":21.94,"t":"2026-10-20T14:05:00Z","v":110,"vw":21.94},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-20T14:15:00Z","v":101,"vw":21.94},{"c":21.94,"h":21.94,"l":21.69,"n":5,"o":21.69,"t":"2026-10-20T14:35:00Z","v":403,"vw":21.815},{"c":21.92,"h":21.92,"l":21.92,"n":4,"o":21.92,"t":"2026-10-20T15:00:00Z","v":107,"vw":21.92},{"c":21.58,"h":21.75,"l":21.58,"n":31,"o":21.75,"t":"2026-10-20T15:15:00Z","v":1320,"vw":21.701667},{"c":21.8,"h":21.8,"l":21.78,"n":8,"o":21.79,"t":"2026-10-20T15:20:00Z","v":683,"vw":21.792},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-20T15:35:00Z","v":100,"vw":21.61},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-20T16:00:00Z","v":100,"vw":21.77},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-20T16:10:00Z","v":100,"vw":21.57},{"c":21.665,"h":21.665,"l":21.665,"n":2,"o":21.665,"t":"2026-10-20T16:20:00Z","v":200,"vw":21.665},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-10-20T16:40:00Z","v":100,"vw":21.665},{"c":21.565,"h":21.57,"l":21.55,"n":19,"o":21.57,"t":"2026-10-20T16:45:00Z","v":691,"vw":21.561667},{"c":21.3,"h":21.3,"l":21.3,"n":6,"o":21.3,"t":"2026-10-20T17:10:00Z","v":216,"vw":21.3},{"c":21.46,"h":21.68,"l":21.46,"n":7,"o":21.68,"t":"2026-10-20T17:15:00Z","v":410,"vw":21.606667},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-10-20T17:20:00Z","v":142,"vw":21.47},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-20T17:40:00Z","v":104,"vw":21.47},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-20T18:20:00Z","v":100,"vw":21.77},{"c":21.76,"h":21.76,"l":21.17,"n":9,"o":21.17,"t":"2026-10-20T18:45:00Z","v":259,"vw":21.465},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-20T19:05:00Z","v":105,"vw":21.47},{"c":21.77,"h":21.77,"l":21.77,"n":6,"o":21.77,"t":"2026-10-20T19:10:00Z","v":116,"vw":21.77},{"c":21.31,"h":21.31,"l":21.31,"n":19,"o":21.31,"t":"2026-10-20T19:20:00Z","v":406,"vw":21.31},{"c":21.535,"h":21.625,"l":21.44,"n":68,"o":21.44,"t":"2026-10-20T19:25:00Z","v":3161,"vw":21.485538},{"c":21.395,"h":21.53,"l":21.395,"n":9,"o":21.4,"t":"2026-10-20T19:40:00Z","v":464,"vw":21.43125},{"c":21.585,"h":21.65,"l":21.45,"n":39,"o":21.45,"t":"2026-10-20T19:50:00Z","v":1124,"vw":21.55},{"c":21.51,"h":21.57,"l":21.51,"n":161,"o":21.54,"t":"2026-10-20T19:55:00Z","v":2936,"vw":21.53},{"c":21.44,"h":21.44,"l":21.44,"n":10,"o":21.44,"t":"2026-10-20T20:00:00Z","v":1704,"vw":21.44},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-21T13:35:00Z","v":100,"vw":21.45},{"c":21.64,"h":21.64,"l":21.64,"n":9,"o":21.64,"t":"2026-10-21T13:50:00Z","v":291,"vw":21.64},{"c":21.395,"h":21.395,"l":21.395,"n":2,"o":21.395,"t":"2026-10-21T14:05:00Z","v":106,"vw":21.395},{"c":21.67,"h":21.67,"l":21.6,"n":10,"o":21.6,"t":"2026-10-21T14:35:00Z","v":501,"vw":21.635},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-21T14:55:00Z","v":148,"vw":21.7},{"c":21.63,"h":21.63,"l":21.63,"n":5,"o":21.63,"t":"2026-10-21T16:00:00Z","v":521,"vw":21.63},{"c":21.71,"h":21.71,"l":21.7,"n":6,"o":21.7,"t":"2026-10-21T16:20:00Z","v":786,"vw":21.702629},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-21T16:35:00Z","v":129,"vw":21.76},{"c":21.77,"h":21.77,"l":21.76,"n":9,"o":21.76,"t":"2026-10-21T16:40:00Z","v":896,"vw":21.761361},{"c":21.76,"h":21.8,"l":21.76,"n":21,"o":21.8,"t":"2026-10-21T16:45:00Z","v":486,"vw":21.773333},{"c":21.84,"h":21.85,"l":21.84,"n":6,"o":21.85,"t":"2026-10-21T16:50:00Z","v":349,"vw":21.845},{"c":21.69,"h":21.835,"l":21.69,"n":3,"o":21.835,"t":"2026-10-21T17:00:00Z","v":202,"vw":21.7625},{"c":21.79,"h":21.81,"l":21.79,"n":6,"o":21.81,"t":"2026-10-21T17:10:00Z","v":307,"vw":21.8},{"c":21.94,"h":21.94,"l":21.94,"n":3,"o":21.94,"t":"2026-10-21T17:25:00Z","v":249,"vw":21.94},{"c":21.85,"h":21.85,"l":21.85,"n":10,"o":21.85,"t":"2026-10-21T17:55:00Z","v":300,"vw":21.85},{"c":22,"h":22.01,"l":22,"n":3,"o":22.01,"t":"2026-10-21T18:40:00Z","v":250,"vw":22.005},{"c":21.855,"h":21.855,"l":21.855,"n":4,"o":21.855,"t":"2026-10-21T18:45:00Z","v":129,"vw":21.855},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-10-21T18:50:00Z","v":104,"vw":21.99},{"c":21.84,"h":21.8475,"l":21.84,"n":12,"o":21.8475,"t":"2026-10-21T19:00:00Z","v":355,"vw":21.84375},{"c":21.81,"h":21.81,"l":21.75,"n":41,"o":21.77,"t":"2026-10-21T19:05:00Z","v":1273,"vw":21.771429},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-21T19:10:00Z","v":126,"vw":21.78},{"c":21.79,"h":21.79,"l":21.79,"n":11,"o":21.79,"t":"2026-10-21T19:25:00Z","v":251,"vw":21.79},{"c":21.69,"h":21.75,"l":21.69,"n":13,"o":21.73,"t":"2026-10-21T19:35:00Z","v":2018,"vw":21.702778},{"c":21.5054,"h":21.715,"l":21.5054,"n":39,"o":21.715,"t":"2026-10-21T19:40:00Z","v":1425,"vw":21.619206},{"c":21.65,"h":21.79,"l":21.65,"n":50,"o":21.665,"t":"2026-10-21T19:50:00Z","v":2313,"vw":21.691072},{"c":21.46,"h":21.57,"l":21.46,"n":115,"o":21.56,"t":"2026-10-21T19:55:00Z","v":6023,"vw":21.510415},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-21T20:00:00Z","v":1781,"vw":21.49}],"history":[{"c":14.11,"h":14.29,"l":13.79,"n":368,"o":14.21,"t":"2024-10-21T04:00:00Z","v":19025,"vw":14.052239},{"c":14.3,"h":14.3,"l":14.1511,"n":331,"o":14.2,"t":"2024-10-22T04:00:00Z","v":7562,"vw":14.22772},{"c":14.21,"h":14.42,"l":14.12,"n":427,"o":14.3803,"t":"2024-10-23T04:00:00Z","v":16749,"vw":14.225157},{"c":14.11,"h":14.32,"l":14.02,"n":396,"o":14.15,"t":"2024-10-24T04:00:00Z","v":17783,"vw":14.162244},{"c":13.95,"h":14.19,"l":13.95,"n":265,"o":14.025,"t":"2024-10-25T04:00:00Z","v":22948,"vw":14.064164},{"c":13.8,"h":14.02,"l":13.8,"n":234,"o":13.84,"t":"2024-10-28T04:00:00Z","v":11935,"vw":13.881977},{"c":14.11,"h":14.11,"l":13.815,"n":143,"o":13.825,"t":"2024-10-29T04:00:00Z","v":2874,"vw":13.915061},{"c":14.08,"h":14.69,"l":13.9171,"n":183,"o":14.03,"t":"2024-10-30T04:00:00Z","v":13728,"vw":14.222098},{"c":14.39,"h":14.41,"l":14.15,"n":164,"o":14.4,"t":"2024-10-31T04:00:00Z","v":5994,"vw":14.290972},{"c":14.74,"h":14.74,"l":14.21,"n":294,"o":14.2609,"t":"2024-11-01T04:00:00Z","v":13816,"vw":14.331672},{"c":15,"h":15,"l":14.2629,"n":309,"o":14.77,"t":"2024-11-04T05:00:00Z","v":19657,"vw":14.702999},{"c":14.84,"h":14.94,"l":14.66,"n":188,"o":14.71,"t":"2024-11-05T05:00:00Z","v":11549,"vw":14.825073},{"c":14.91,"h":15.1234,"l":14.7201,"n":181,"o":15.01,"t":"2024-11-06T05:00:00Z","v":15300,"vw":15.05161},{"c":15.2,"h":15.2,"l":15.04,"n":171,"o":15.04,"t":"2024-11-07T05:00:00Z","v":9447,"vw":15.128347},{"c":15.2,"h":15.2,"l":15.03,"n":166,"o":15.03,"t":"2024-11-08T05:00:00Z","v":6279,"vw":15.176641},{"c":15.115,"h":15.23,"l":14.88,"n":126,"o":15.23,"t":"2024-11-11T05:00:00Z","v":3227,"vw":15.087721},{"c":14.81,"h":15.015,"l":14.78,"n":498,"o":15,"t":"2024-11-12T05:00:00Z","v":15243,"vw":14.899828},{"c":14.83,"h":14.9813,"l":14.79,"n":139,"o":14.9813,"t":"2024-11-13T05:00:00Z","v":10014,"vw":14.86351},{"c":15.17,"h":15.17,"l":14.75,"n":370,"o":14.78,"t":"2024-11-14T05:00:00Z","v":17224,"vw":14.904319},{"c":14.61,"h":14.78,"l":14.33,"n":280,"o":14.76,"t":"2024-11-15T05:00:00Z","v":15070,"vw":14.615822},{"c":14.79,"h":14.79,"l":14.535,"n":220,"o":14.65,"t":"2024-11-18T05:00:00Z","v":13151,"vw":14.711459},{"c":14.39,"h":14.75,"l":14.39,"n":254,"o":14.75,"t":"2024-11-19T05:00:00Z","v":5392,"vw":14.473639},{"c":14.51,"h":14.7171,"l":14.2446,"n":332,"o":14.48,"t":"2024-11-20T05:00:00Z","v":13041,"vw":14.509354},{"c":14.39,"h":14.6,"l":14.24,"n":269,"o":14.37,"t":"2024-11-21T05:00:00Z","v":6299,"vw":14.40763},{"c":14.94,"h":14.98,"l":14.1,"n":249,"o":14.59,"t":"2024-11-22T05:00:00Z","v":12710,"vw":14.668263},{"c":15.27,"h":15.38,"l":14.8,"n":341,"o":15.1,"t":"2024-11-25T05:00:00Z","v":20034,"vw":15.164102},{"c":15.1,"h":15.2,"l":14.89,"n":805,"o":15.18,"t":"2024-11-26T05:00:00Z","v":6273,"vw":15.064326},{"c":15.08,"h":15.25,"l":14.75,"n":255,"o":15.24,"t":"2024-11-27T05:00:00Z","v":11261,"vw":15.017258},{"c":15.23,"h":15.24,"l":14.895,"n":162,"o":15.24,"t":"2024-11-29T05:00:00Z","v":7998,"vw":15.122601},{"c":15.37,"h":15.45,"l":15.16,"n":402,"o":15.2,"t":"2024-12-02T05:00:00Z","v":10815,"vw":15.318186},{"c":15.3,"h":15.43,"l":14.9742,"n":262,"o":15.27,"t":"2024-12-03T05:00:00Z","v":16666,"vw":15.212834},{"c":15.04,"h":15.33,"l":15,"n":224,"o":15,"t":"2024-12-04T05:00:00Z","v":10058,"vw":15.174236},{"c":14.62,"h":14.97,"l":14.6,"n":421,"o":14.97,"t":"2024-12-05T05:00:00Z","v":17068,"vw":14.733153},{"c":14.7,"h":14.72,"l":14.29,"n":176,"o":14.61,"t":"2024-12-06T05:00:00Z","v":6921,"vw":14.550357},{"c":14.71,"h":14.93,"l":14.56,"n":218,"o":14.68,"t":"2024-12-09T05:00:00Z","v":9112,"vw":14.789775},{"c":14.53,"h":14.81,"l":14.53,"n":306,"o":14.6585,"t":"2024-12-10T05:00:00Z","v":7993,"vw":14.69492},{"c":13.64,"h":14.91,"l":13.58,"n":273,"o":14.91,"t":"2024-12-11T05:00:00Z","v":82837,"vw":13.790644},{"c":14.25,"h":14.27,"l":13.64,"n":396,"o":13.64,"t":"2024-12-12T05:00:00Z","v":10968,"vw":13.972415},{"c":14.49,"h":14.67,"l":13.85,"n":239,"o":14.19,"t":"2024-12-13T05:00:00Z","v":9657,"vw":14.361499},{"c":14.23,"h":14.48,"l":13.7174,"n":213,"o":13.7174,"t":"2024-12-16T05:00:00Z","v":9658,"vw":14.266582},{"c":14.02,"h":14.02,"l":13.7201,"n":162,"o":13.7201,"t":"2024-12-17T05:00:00Z","v":5362,"vw":13.960003},{"c":13.78,"h":14.2152,"l":13.6301,"n":339,"o":13.92,"t":"2024-12-18T05:00:00Z","v":20259,"vw":13.781394},{"c":13.86,"h":14.22,"l":13.7037,"n":245,"o":13.73,"t":"2024-12-19T05:00:00Z","v":9050,"vw":14.034443},{"c":14,"h":14,"l":13.6501,"n":292,"o":13.73,"t":"2024-12-20T05:00:00Z","v":12334,"vw":13.909138},{"c":13.85,"h":13.89,"l":13.72,"n":252,"o":13.79,"t":"2024-12-23T05:00:00Z","v":8926,"vw":13.83771},{"c":13.9,"h":14.04,"l":13.74,"n":219,"o":13.8,"t":"2024-12-24T05:00:00Z","v":5615,"vw":13.850979},{"c":13.78,"h":14.0243,"l":13.6878,"n":163,"o":13.92,"t":"2024-12-26T05:00:00Z","v":7359,"vw":13.851228},{"c":13.86,"h":13.91,"l":13.66,"n":276,"o":13.73,"t":"2024-12-27T05:00:00Z","v":9793,"vw":13.832033},{"c":13.85,"h":13.98,"l":13.6926,"n":371,"o":13.81,"t":"2024-12-30T05:00:00Z","v":10423,"vw":13.824968},{"c":13.83,"h":14.23,"l":13.67,"n":317,"o":13.8,"t":"2024-12-31T05:00:00Z","v":17889,"vw":14.062458},{"c":14,"h":14.07,"l":13.78,"n":486,"o":13.78,"t":"2025-01-02T05:00:00Z","v":15491,"vw":13.885567},{"c":13.96,"h":14.1,"l":13.87,"n":228,"o":13.92,"t":"2025-01-03T05:00:00Z","v":3478,"vw":13.954435},{"c":13.85,"h":14.2,"l":13.66,"n":287,"o":13.995,"t":"2025-01-06T05:00:00Z","v":13851,"vw":13.981423},{"c":13.85,"h":13.88,"l":13.8,"n":224,"o":13.8,"t":"2025-01-07T05:00:00Z","v":9949,"vw":13.848977},{"c":13.96,"h":13.97,"l":13.85,"n":156,"o":13.92,"t":"2025-01-08T05:00:00Z","v":4062,"vw":13.942961},{"c":13.85,"h":13.9,"l":13.85,"n":129,"o":13.892,"t":"2025-01-10T05:00:00Z","v":2777,"vw":13.873744},{"c":13.85,"h":13.91,"l":13.6408,"n":215,"o":13.75,"t":"2025-01-13T05:00:00Z","v":15051,"vw":13.830191},{"c":13.85,"h":14.17,"l":13.8006,"n":302,"o":13.96,"t":"2025-01-14T05:00:00Z","v":14175,"vw":13.877028},{"c":13.9,"h":13.9,"l":13.8229,"n":143,"o":13.85,"t":"2025-01-15T05:00:00Z","v":4067,"vw":13.870146},{"c":14.37,"h":14.37,"l":13.8501,"n":311,"o":13.883,"t":"2025-01-16T05:00:00Z","v":14726,"vw":14.096074},{"c":13.86,"h":14.47,"l":13.85,"n":284,"o":14.14,"t":"2025-01-17T05:00:00Z","v":12045,"vw":14.098189},{"c":13.86,"h":14.135,"l":13.6649,"n":331,"o":14.02,"t":"2025-01-21T05:00:00Z","v":11713,"vw":13.869857},{"c":13.88,"h":14.8,"l":13.86,"n":252,"o":13.86,"t":"2025-01-22T05:00:00Z","v":7751,"vw":14.072863},{"c":14.35,"h":14.35,"l":14.19,"n":124,"o":14.24,"t":"2025-01-23T05:00:00Z","v":3903,"vw":14.309219},{"c":13.95,"h":14.37,"l":13.85,"n":322,"o":14.11,"t":"2025-01-24T05:00:00Z","v":6961,"vw":14.088291},{"c":13.85,"h":13.94,"l":13.62,"n":350,"o":13.62,"t":"2025-01-27T05:00:00Z","v":12387,"vw":13.789341},{"c":13.95,"h":13.974,"l":13.73,"n":185,"o":13.73,"t":"2025-01-28T05:00:00Z","v":13625,"vw":13.859073},{"c":14.19,"h":14.19,"l":13.63,"n":437,"o":13.86,"t":"2025-01-29T05:00:00Z","v":30801,"vw":13.892893},{"c":14.62,"h":15.42,"l":14.19,"n":818,"o":15.42,"t":"2025-01-30T05:00:00Z","v":31081,"vw":14.694712},{"c":14.56,"h":15,"l":13.76,"n":882,"o":14.25,"t":"2025-01-31T05:00:00Z","v":124677,"vw":14.322598},{"c":14.1,"h":14.605,"l":13.96,"n":537,"o":14.52,"t":"2025-02-03T05:00:00Z","v":27661,"vw":14.18379},{"c":13.95,"h":14.2892,"l":13.77,"n":217,"o":14.1,"t":"2025-02-04T05:00:00Z","v":4314,"vw":13.974961},{"c":14.1,"h":14.8965,"l":13.81,"n":253,"o":14.11,"t":"2025-02-05T05:00:00Z","v":4878,"vw":14.147041},{"c":13.96,"h":14.2736,"l":13.92,"n":362,"o":13.93,"t":"2025-02-06T05:00:00Z","v":12316,"vw":14.044629},{"c":14.15,"h":14.32,"l":13.82,"n":201,"o":13.9,"t":"2025-02-07T05:00:00Z","v":6949,"vw":13.988928},{"c":13.88,"h":14.3,"l":13.86,"n":331,"o":14.3,"t":"2025-02-10T05:00:00Z","v":10314,"vw":14.037891},{"c":14.16,"h":14.26,"l":13.9211,"n":268,"o":14.0406,"t":"2025-02-11T05:00:00Z","v":10885,"vw":14.125968},{"c":14.26,"h":14.4,"l":13.97,"n":690,"o":14,"t":"2025-02-12T05:00:00Z","v":23016,"vw":14.246341},{"c":14.79,"h":14.85,"l":14.25,"n":234,"o":14.25,"t":"2025-02-13T05:00:00Z","v":12259,"vw":14.544574},{"c":15.23,"h":15.27,"l":14.34,"n":202,"o":14.69,"t":"2025-02-14T05:00:00Z","v":24790,"vw":14.90994},{"c":15.4,"h":15.4,"l":14.6,"n":409,"o":14.93,"t":"2025-02-18T05:00:00Z","v":22615,"vw":15.067963},{"c":15.5,"h":15.5,"l":15.25,"n":254,"o":15.4,"t":"2025-02-19T05:00:00Z","v":10336,"vw":15.443077},{"c":15.53,"h":15.53,"l":15.2,"n":313,"o":15.5,"t":"2025-02-20T05:00:00Z","v":19694,"vw":15.456219},{"c":15.13,"h":15.49,"l":14.64,"n":255,"o":14.65,"t":"2025-02-21T05:00:00Z","v":7309,"vw":15.229193},{"c":14.93,"h":15.15,"l":14.93,"n":287,"o":15.15,"t":"2025-02-24T05:00:00Z","v":6150,"vw":15.04245},{"c":15.23,"h":15.23,"l":14.9,"n":440,"o":14.9,"t":"2025-02-25T05:00:00Z","v":10396,"vw":15.163131},{"c":15.55,"h":15.65,"l":15.09,"n":480,"o":15.25,"t":"2025-02-26T05:00:00Z","v":15918,"vw":15.421052},{"c":15.61,"h":15.65,"l":15.0868,"n":401,"o":15.6,"t":"2025-02-27T05:00:00Z","v":18018,"vw":15.394398},{"c":15.8,"h":15.96,"l":15.3988,"n":559,"o":15.67,"t":"2025-02-28T05:00:00Z","v":30559,"vw":15.699469},{"c":15.68,"h":15.7,"l":15.475,"n":371,"o":15.65,"t":"2025-03-03T05:00:00Z","v":9358,"vw":15.579323},{"c":15.38,"h":15.71,"l":15.03,"n":251,"o":15.31,"t":"2025-03-04T05:00:00Z","v":7863,"vw":15.465712},{"c":15.88,"h":15.94,"l":15.23,"n":423,"o":15.23,"t":"2025-03-05T05:00:00Z","v":10581,"vw":15.707641},{"c":15.74,"h":15.93,"l":15.4,"n":585,"o":15.56,"t":"2025-03-06T05:00:00Z","v":10475,"vw":15.594975},{"c":15.45,"h":15.76,"l":15.45,"n":244,"o":15.74,"t":"2025-03-07T05:00:00Z","v":4569,"vw":15.549779},{"c":15.6,"h":15.83,"l":15.26,"n":662,"o":15.41,"t":"2025-03-10T04:00:00Z","v":23197,"vw":15.618368},{"c":15.75,"h":15.83,"l":15.5363,"n":704,"o":15.7,"t":"2025-03-11T04:00:00Z","v":34884,"vw":15.640083},{"c":15.98,"h":16,"l":15.5946,"n":744,"o":15.93,"t":"2025-03-12T04:00:00Z","v":23768,"vw":15.905489},{"c":16.14,"h":16.2,"l":15.6,"n":868,"o":15.6,"t":"2025-03-13T04:00:00Z","v":25001,"vw":16.035637},{"c":15.09,"h":16.13,"l":15.06,"n":977,"o":16.11,"t":"2025-03-14T04:00:00Z","v":35211,"vw":15.610764},{"c":15.53,"h":15.74,"l":15.04,"n":433,"o":15.04,"t":"2025-03-17T04:00:00Z","v":10524,"vw":15.502097},{"c":15.9,"h":15.98,"l":15.6512,"n":450,"o":15.72,"t":"2025-03-18T04:00:00Z","v":20816,"vw":15.849282},{"c":16.01,"h":16.04,"l":15.5401,"n":355,"o":15.72,"t":"2025-03-19T04:00:00Z","v":14318,"vw":15.887285},{"c":16.15,"h":16.15,"l":15.89,"n":481,"o":16,"t":"2025-03-20T04:00:00Z","v":25109,"vw":16.005658},{"c":15.94,"h":16.13,"l":15.49,"n":314,"o":16.13,"t":"2025-03-21T04:00:00Z","v":17704,"vw":15.928688},{"c":15.98,"h":15.99,"l":15.47,"n":383,"o":15.83,"t":"2025-03-24T04:00:00Z","v":8411,"vw":15.798714},{"c":15.19,"h":15.92,"l":14.7701,"n":358,"o":15.49,"t":"2025-03-25T04:00:00Z","v":21368,"vw":15.402417},{"c":15.39,"h":15.56,"l":15.15,"n":314,"o":15.19,"t":"2025-03-26T04:00:00Z","v":6968,"vw":15.398175},{"c":15.75,"h":15.95,"l":15.29,"n":584,"o":15.29,"t":"2025-03-27T04:00:00Z","v":24691,"vw":15.763616},{"c":15.71,"h":15.97,"l":15.58,"n":687,"o":15.58,"t":"2025-03-28T04:00:00Z","v":20455,"vw":15.745539},{"c":15.25,"h":15.8561,"l":15.23,"n":456,"o":15.71,"t":"2025-03-31T04:00:00Z","v":11986,"vw":15.602753},{"c":15.16,"h":15.685,"l":15.1001,"n":521,"o":15.35,"t":"2025-04-01T04:00:00Z","v":17742,"vw":15.335349},{"c":15.62,"h":15.8985,"l":15.03,"n":870,"o":15.03,"t":"2025-04-02T04:00:00Z","v":30778,"vw":15.667059},{"c":15.38,"h":15.84,"l":14.78,"n":896,"o":15.65,"t":"2025-04-03T04:00:00Z","v":55956,"vw":15.221387},{"c":15.22,"h":15.22,"l":14.4949,"n":859,"o":14.5,"t":"2025-04-04T04:00:00Z","v":18074,"vw":14.900469},{"c":15.39,"h":15.5,"l":13.99,"n":776,"o":14.33,"t":"2025-04-07T04:00:00Z","v":38230,"vw":14.71729},{"c":14.77,"h":15.7,"l":13.96,"n":792,"o":15.16,"t":"2025-04-08T04:00:00Z","v":36926,"vw":14.780452},{"c":15.81,"h":15.81,"l":14.42,"n":742,"o":14.47,"t":"2025-04-09T04:00:00Z","v":25104,"vw":15.503646},{"c":15.75,"h":15.94,"l":15.1201,"n":738,"o":15.86,"t":"2025-04-10T04:00:00Z","v":32730,"vw":15.468379},{"c":16.34,"h":16.59,"l":15.8101,"n":571,"o":15.92,"t":"2025-04-11T04:00:00Z","v":29068,"vw":16.266404},{"c":16.95,"h":17.09,"l":16,"n":514,"o":16.69,"t":"2025-04-14T04:00:00Z","v":26000,"vw":16.785445},{"c":16.99,"h":17.05,"l":16.73,"n":653,"o":16.99,"t":"2025-04-15T04:00:00Z","v":21012,"vw":16.944992},{"c":18.8,"h":18.89,"l":16.82,"n":1365,"o":16.82,"t":"2025-04-16T04:00:00Z","v":63914,"vw":17.723104},{"c":18.7,"h":19.67,"l":18.3405,"n":1454,"o":18.88,"t":"2025-04-17T04:00:00Z","v":51471,"vw":19.020341},{"c":17.37,"h":18.45,"l":16.18,"n":899,"o":18.45,"t":"2025-04-21T04:00:00Z","v":28602,"vw":17.615889},{"c":17.68,"h":18.0725,"l":17.205,"n":992,"o":17.64,"t":"2025-04-22T04:00:00Z","v":53215,"vw":17.799286},{"c":17.87,"h":18.17,"l":17.6,"n":864,"o":17.95,"t":"2025-04-23T04:00:00Z","v":29485,"vw":17.799442},{"c":17.87,"h":17.98,"l":17.5128,"n":941,"o":17.98,"t":"2025-04-24T04:00:00Z","v":43702,"vw":17.681058},{"c":17.77,"h":18.08,"l":17.5187,"n":745,"o":17.87,"t":"2025-04-25T04:00:00Z","v":31264,"vw":17.663765},{"c":17.53,"h":18.15,"l":17.1,"n":535,"o":17.89,"t":"2025-04-28T04:00:00Z","v":20362,"vw":17.518745},{"c":17.53,"h":17.725,"l":17.3,"n":925,"o":17.47,"t":"2025-04-29T04:00:00Z","v":39957,"vw":17.462069},{"c":17.65,"h":17.65,"l":17.21,"n":960,"o":17.21,"t":"2025-04-30T04:00:00Z","v":40296,"vw":17.385626},{"c":17.61,"h":17.85,"l":17.34,"n":432,"o":17.41,"t":"2025-05-01T04:00:00Z","v":15794,"vw":17.688076},{"c":18.66,"h":18.87,"l":17.53,"n":805,"o":17.53,"t":"2025-05-02T04:00:00Z","v":42745,"vw":18.103564},{"c":17.87,"h":18.6482,"l":17.87,"n":664,"o":18.45,"t":"2025-05-05T04:00:00Z","v":35575,"vw":18.407591},{"c":17.29,"h":17.925,"l":17.21,"n":460,"o":17.92,"t":"2025-05-06T04:00:00Z","v":13597,"vw":17.509914},{"c":17.35,"h":17.77,"l":17.242,"n":633,"o":17.31,"t":"2025-05-07T04:00:00Z","v":13279,"vw":17.404581},{"c":17.46,"h":17.76,"l":17.16,"n":624,"o":17.16,"t":"2025-05-08T04:00:00Z","v":19283,"vw":17.495038},{"c":17.62,"h":17.755,"l":17.21,"n":583,"o":17.33,"t":"2025-05-09T04:00:00Z","v":21159,"vw":17.534498},{"c":17.32,"h":18.12,"l":17.32,"n":685,"o":18.12,"t":"2025-05-12T04:00:00Z","v":33874,"vw":17.681214},{"c":17.37,"h":17.895,"l":17.37,"n":601,"o":17.51,"t":"2025-05-13T04:00:00Z","v":14407,"vw":17.57462},{"c":17.67,"h":18.0567,"l":17.2132,"n":963,"o":17.27,"t":"2025-05-14T04:00:00Z","v":26742,"vw":17.710899},{"c":17.55,"h":18.09,"l":17.49,"n":734,"o":17.53,"t":"2025-05-15T04:00:00Z","v":16623,"vw":17.742487},{"c":17.3,"h":17.967,"l":17.18,"n":625,"o":17.19,"t":"2025-05-16T04:00:00Z","v":18891,"vw":17.451274},{"c":16.96,"h":17.28,"l":16.34,"n":772,"o":17.09,"t":"2025-05-19T04:00:00Z","v":18436,"vw":17.07371},{"c":17.05,"h":17.34,"l":16.44,"n":643,"o":16.84,"t":"2025-05-20T04:00:00Z","v":16719,"vw":17.090841},{"c":17.07,"h":17.3683,"l":16.79,"n":590,"o":16.83,"t":"2025-05-21T04:00:00Z","v":13439,"vw":17.064179},{"c":16.4,"h":17.28,"l":16.375,"n":913,"o":16.83,"t":"2025-05-22T04:00:00Z","v":17818,"vw":16.710533},{"c":16.49,"h":16.74,"l":16.01,"n":588,"o":16.49,"t":"2025-05-23T04:00:00Z","v":13134,"vw":16.421686},{"c":15.93,"h":16.7,"l":15.88,"n":1124,"o":16.7,"t":"2025-05-27T04:00:00Z","v":28107,"vw":16.126963},{"c":16.56,"h":16.6,"l":15.955,"n":967,"o":16.04,"t":"2025-05-28T04:00:00Z","v":20038,"vw":16.318713},{"c":17.05,"h":17.05,"l":16.35,"n":793,"o":16.35,"t":"2025-05-29T04:00:00Z","v":16908,"vw":16.859139},{"c":16.67,"h":17.5699,"l":16.64,"n":617,"o":16.99,"t":"2025-05-30T04:00:00Z","v":17928,"vw":16.892467},{"c":16.37,"h":16.95,"l":16.3,"n":911,"o":16.78,"t":"2025-06-02T04:00:00Z","v":20338,"vw":16.567754},{"c":16.19,"h":16.62,"l":16.19,"n":1111,"o":16.445,"t":"2025-06-03T04:00:00Z","v":20171,"vw":16.319147},{"c":16.24,"h":16.8682,"l":16.0361,"n":1040,"o":16.05,"t":"2025-06-04T04:00:00Z","v":27157,"vw":16.22372},{"c":16.69,"h":16.8263,"l":16.2,"n":841,"o":16.24,"t":"2025-06-05T04:00:00Z","v":18286,"vw":16.520632},{"c":16.22,"h":16.8099,"l":16.22,"n":405,"o":16.41,"t":"2025-06-06T04:00:00Z","v":15042,"vw":16.454787},{"c":15.9,"h":16.6006,"l":15.9,"n":1090,"o":16.22,"t":"2025-06-09T04:00:00Z","v":23894,"vw":16.189345},{"c":15.8,"h":16.34,"l":15.32,"n":893,"o":15.32,"t":"2025-06-10T04:00:00Z","v":28053,"vw":15.789575},{"c":16.08,"h":16.35,"l":15.77,"n":1105,"o":15.77,"t":"2025-06-11T04:00:00Z","v":24907,"vw":15.997018},{"c":16.09,"h":16.37,"l":15.9201,"n":586,"o":16.13,"t":"2025-06-12T04:00:00Z","v":27439,"vw":16.141336},{"c":15.745,"h":16.35,"l":15.745,"n":474,"o":15.9,"t":"2025-06-13T04:00:00Z","v":15285,"vw":16.043572},{"c":15.47,"h":15.93,"l":15.41,"n":911,"o":15.8,"t":"2025-06-16T04:00:00Z","v":23989,"vw":15.67169},{"c":15.49,"h":16.125,"l":15.3435,"n":1133,"o":15.59,"t":"2025-06-17T04:00:00Z","v":32889,"vw":15.586941},{"c":15.52,"h":15.895,"l":15.5,"n":764,"o":15.5,"t":"2025-06-18T04:00:00Z","v":19237,"vw":15.667071},{"c":15.6,"h":15.91,"l":15.44,"n":702,"o":15.84,"t":"2025-06-20T04:00:00Z","v":27248,"vw":15.644952},{"c":14.86,"h":16.221,"l":14.74,"n":1535,"o":15.75,"t":"2025-06-23T04:00:00Z","v":39613,"vw":15.192342},{"c":14.53,"h":14.9874,"l":14.39,"n":1127,"o":14.74,"t":"2025-06-24T04:00:00Z","v":41291,"vw":14.592255},{"c":14.66,"h":14.69,"l":14.325,"n":1068,"o":14.69,"t":"2025-06-25T04:00:00Z","v":30820,"vw":14.550237},{"c":14.4,"h":14.89,"l":14.4,"n":1356,"o":14.64,"t":"2025-06-26T04:00:00Z","v":35608,"vw":14.610575},{"c":14.26,"h":15.08,"l":14.13,"n":1596,"o":14.57,"t":"2025-06-27T04:00:00Z","v":943018,"vw":14.271189},{"c":15.2,"h":15.22,"l":14.39,"n":1647,"o":14.39,"t":"2025-06-30T04:00:00Z","v":52279,"vw":14.887673},{"c":15.57,"h":15.79,"l":15.1,"n":1213,"o":15.22,"t":"2025-07-01T04:00:00Z","v":27647,"vw":15.533044},{"c":15.64,"h":15.988,"l":15.55,"n":1235,"o":15.77,"t":"2025-07-02T04:00:00Z","v":37667,"vw":15.702062},{"c":16.1,"h":16.252,"l":15.65,"n":639,"o":15.67,"t":"2025-07-03T04:00:00Z","v":22717,"vw":15.965476},{"c":17.19,"h":17.2,"l":16.1,"n":1138,"o":16.1,"t":"2025-07-07T04:00:00Z","v":49493,"vw":16.591046},{"c":16.22,"h":17.19,"l":16.185,"n":1199,"o":17.05,"t":"2025-07-08T04:00:00Z","v":61012,"vw":16.559327},{"c":16.99,"h":16.99,"l":15.7301,"n":1214,"o":16.19,"t":"2025-07-09T04:00:00Z","v":93161,"vw":16.405182},{"c":19.14,"h":19.75,"l":17.44,"n":2735,"o":18.74,"t":"2025-07-10T04:00:00Z","v":209639,"vw":18.540497},{"c":18.3,"h":19.41,"l":17.94,"n":2002,"o":18.8,"t":"2025-07-11T04:00:00Z","v":96276,"vw":18.52746},{"c":18.71,"h":18.9209,"l":18.12,"n":1275,"o":18.38,"t":"2025-07-14T04:00:00Z","v":42757,"vw":18.526342},{"c":18.625,"h":19.122,"l":18.25,"n":2377,"o":18.8,"t":"2025-07-15T04:00:00Z","v":61874,"vw":18.544462},{"c":18.5,"h":18.93,"l":18.005,"n":1869,"o":18.93,"t":"2025-07-16T04:00:00Z","v":49556,"vw":18.442539},{"c":18.29,"h":18.6,"l":18.108,"n":2281,"o":18.5,"t":"2025-07-17T04:00:00Z","v":51432,"vw":18.303228},{"c":18.58,"h":18.67,"l":18.35,"n":1973,"o":18.41,"t":"2025-07-18T04:00:00Z","v":36351,"vw":18.544173},{"c":18.71,"h":19.07,"l":17.835,"n":1783,"o":18.55,"t":"2025-07-21T04:00:00Z","v":68158,"vw":18.755644},{"c":19.02,"h":19.39,"l":18.46,"n":1449,"o":18.67,"t":"2025-07-22T04:00:00Z","v":84250,"vw":19.004345},{"c":18.56,"h":19.27,"l":18.39,"n":857,"o":19.27,"t":"2025-07-23T04:00:00Z","v":35288,"vw":18.624818},{"c":18.23,"h":18.67,"l":18.16,"n":995,"o":18.53,"t":"2025-07-24T04:00:00Z","v":30458,"vw":18.383554},{"c":17.43,"h":18.17,"l":17.16,"n":1080,"o":18.11,"t":"2025-07-25T04:00:00Z","v":49566,"vw":17.561975},{"c":17.28,"h":17.905,"l":17.1,"n":1015,"o":17.52,"t":"2025-07-28T04:00:00Z","v":27333,"vw":17.335301},{"c":16.91,"h":17.45,"l":16.815,"n":1626,"o":17.45,"t":"2025-07-29T04:00:00Z","v":34412,"vw":16.957395},{"c":16.24,"h":17.85,"l":16.1,"n":1045,"o":16.87,"t":"2025-07-30T04:00:00Z","v":32814,"vw":16.504929},{"c":15.82,"h":16.41,"l":15.61,"n":817,"o":16.14,"t":"2025-07-31T04:00:00Z","v":30700,"vw":15.898653},{"c":15.57,"h":15.83,"l":15.36,"n":1067,"o":15.83,"t":"2025-08-01T04:00:00Z","v":22952,"vw":15.611304},{"c":15.82,"h":15.94,"l":15.49,"n":1048,"o":15.5,"t":"2025-08-04T04:00:00Z","v":23644,"vw":15.710282},{"c":15.74,"h":16.02,"l":15.6001,"n":1070,"o":16.02,"t":"2025-08-05T04:00:00Z","v":65126,"vw":15.779075},{"c":16.18,"h":16.3,"l":15.6728,"n":581,"o":15.88,"t":"2025-08-06T04:00:00Z","v":24844,"vw":15.948889},{"c":16.19,"h":16.22,"l":15.965,"n":540,"o":16.18,"t":"2025-08-07T04:00:00Z","v":15367,"vw":16.15045},{"c":16.46,"h":16.53,"l":16.18,"n":580,"o":16.36,"t":"2025-08-08T04:00:00Z","v":14348,"vw":16.42801},{"c":16.05,"h":16.5299,"l":15.7501,"n":728,"o":16.41,"t":"2025-08-11T04:00:00Z","v":22663,"vw":16.037905},{"c":16.78,"h":16.79,"l":16.02,"n":827,"o":16.02,"t":"2025-08-12T04:00:00Z","v":24404,"vw":16.498357},{"c":17.39,"h":17.46,"l":16.775,"n":950,"o":16.79,"t":"2025-08-13T04:00:00Z","v":21417,"vw":17.21536},{"c":16.66,"h":17.33,"l":16.655,"n":530,"o":17.33,"t":"2025-08-14T04:00:00Z","v":14627,"vw":16.792187},{"c":16.45,"h":16.66,"l":16.1401,"n":591,"o":16.66,"t":"2025-08-15T04:00:00Z","v":13157,"vw":16.499258},{"c":16.26,"h":16.51,"l":16.112,"n":667,"o":16.51,"t":"2025-08-18T04:00:00Z","v":16844,"vw":16.286634},{"c":16.14,"h":16.39,"l":16.01,"n":459,"o":16.22,"t":"2025-08-19T04:00:00Z","v":18855,"vw":16.211244},{"c":16.13,"h":16.21,"l":15.96,"n":470,"o":15.99,"t":"2025-08-20T04:00:00Z","v":11448,"vw":16.097016},{"c":15.61,"h":16.32,"l":15.579,"n":569,"o":16.32,"t":"2025-08-21T04:00:00Z","v":13582,"vw":15.718282},{"c":16.15,"h":16.23,"l":15.55,"n":1315,"o":15.59,"t":"2025-08-22T04:00:00Z","v":46212,"vw":15.92812},{"c":17.8,"h":17.92,"l":17.46,"n":1771,"o":17.68,"t":"2025-08-25T04:00:00Z","v":93242,"vw":17.703324},{"c":17.04,"h":17.8,"l":17.04,"n":982,"o":17.65,"t":"2025-08-26T04:00:00Z","v":29938,"vw":17.330177},{"c":16.7,"h":17.003,"l":16.48,"n":949,"o":16.97,"t":"2025-08-27T04:00:00Z","v":28139,"vw":16.693008},{"c":16.775,"h":17.0768,"l":16.69,"n":757,"o":16.87,"t":"2025-08-28T04:00:00Z","v":12427,"vw":16.824521},{"c":16.82,"h":17.05,"l":16.725,"n":788,"o":16.91,"t":"2025-08-29T04:00:00Z","v":19341,"vw":16.878598},{"c":16.33,"h":17,"l":16.33,"n":815,"o":16.54,"t":"2025-09-02T04:00:00Z","v":20071,"vw":16.56439},{"c":16.07,"h":16.937,"l":16.06,"n":836,"o":16.6625,"t":"2025-09-03T04:00:00Z","v":17690,"vw":16.211425},{"c":16.84,"h":16.84,"l":16.25,"n":512,"o":16.47,"t":"2025-09-04T04:00:00Z","v":11500,"vw":16.631734},{"c":16.8,"h":16.935,"l":16.64,"n":448,"o":16.66,"t":"2025-09-05T04:00:00Z","v":12503,"vw":16.759486},{"c":16.85,"h":16.91,"l":16.85,"n":528,"o":16.91,"t":"2025-09-08T04:00:00Z","v":5938,"vw":16.861918},{"c":16.51,"h":16.7844,"l":16.4694,"n":618,"o":16.57,"t":"2025-09-09T04:00:00Z","v":11256,"vw":16.583636},{"c":16.535,"h":16.61,"l":16.36,"n":356,"o":16.55,"t":"2025-09-10T04:00:00Z","v":9689,"vw":16.522128},{"c":17.04,"h":17.06,"l":16.44,"n":606,"o":16.44,"t":"2025-09-11T04:00:00Z","v":9241,"vw":16.863345},{"c":16.37,"h":17.12,"l":16.275,"n":559,"o":16.895,"t":"2025-09-12T04:00:00Z","v":12714,"vw":16.540721},{"c":16.33,"h":16.8655,"l":16.265,"n":859,"o":16.28,"t":"2025-09-15T04:00:00Z","v":25880,"vw":16.392769},{"c":16.34,"h":16.44,"l":16.03,"n":662,"o":16.44,"t":"2025-09-16T04:00:00Z","v":14540,"vw":16.269243},{"c":16.07,"h":16.445,"l":16.01,"n":622,"o":16.25,"t":"2025-09-17T04:00:00Z","v":22010,"vw":16.153681},{"c":16.215,"h":16.5,"l":15.98,"n":900,"o":16.5,"t":"2025-09-18T04:00:00Z","v":19121,"vw":16.222229},{"c":16.16,"h":16.32,"l":15.88,"n":844,"o":16.05,"t":"2025-09-19T04:00:00Z","v":110652,"vw":16.144029},{"c":16.07,"h":16.32,"l":15.87,"n":880,"o":16.16,"t":"2025-09-22T04:00:00Z","v":23723,"vw":16.045533},{"c":15.4,"h":16.05,"l":15.27,"n":1136,"o":16.05,"t":"2025-09-23T04:00:00Z","v":34278,"vw":15.466763},{"c":15.45,"h":15.8431,"l":15.33,"n":974,"o":15.33,"t":"2025-09-24T04:00:00Z","v":32964,"vw":15.506993},{"c":15.545,"h":15.69,"l":15.4235,"n":642,"o":15.64,"t":"2025-09-25T04:00:00Z","v":15595,"vw":15.543086},{"c":15.8,"h":16.12,"l":15.61,"n":658,"o":16.01,"t":"2025-09-26T04:00:00Z","v":28032,"vw":15.802789},{"c":15.77,"h":16.01,"l":15.5104,"n":685,"o":16.01,"t":"2025-09-29T04:00:00Z","v":42698,"vw":15.729767},{"c":15.64,"h":15.9,"l":15.545,"n":563,"o":15.69,"t":"2025-09-30T04:00:00Z","v":16536,"vw":15.686642},{"c":15.97,"h":16.04,"l":15.555,"n":672,"o":15.59,"t":"2025-10-01T04:00:00Z","v":22163,"vw":15.846953},{"c":15.56,"h":16.2,"l":15.52,"n":753,"o":16,"t":"2025-10-02T04:00:00Z","v":17363,"vw":15.678517},{"c":15.6,"h":15.7775,"l":15.45,"n":588,"o":15.56,"t":"2025-10-03T04:00:00Z","v":20605,"vw":15.629437},{"c":15.29,"h":15.65,"l":15.26,"n":506,"o":15.59,"t":"2025-10-06T04:00:00Z","v":19901,"vw":15.442762},{"c":15.9,"h":16.22,"l":15.4508,"n":743,"o":15.46,"t":"2025-10-07T04:00:00Z","v":31870,"vw":15.758258},{"c":16.81,"h":17,"l":15.97,"n":1372,"o":16.33,"t":"2025-10-08T04:00:00Z","v":92784,"vw":16.635244},{"c":15.61,"h":16.36,"l":15.16,"n":1508,"o":15.36,"t":"2025-10-09T04:00:00Z","v":95597,"vw":15.696842},{"c":15.55,"h":15.94,"l":15.38,"n":892,"o":15.58,"t":"2025-10-10T04:00:00Z","v":49647,"vw":15.585886},{"c":15.48,"h":15.99,"l":15.35,"n":623,"o":15.3561,"t":"2025-10-13T04:00:00Z","v":23781,"vw":15.573569},{"c":15.57,"h":15.83,"l":15.29,"n":629,"o":15.445,"t":"2025-10-14T04:00:00Z","v":21775,"vw":15.553555},{"c":15.5,"h":15.86,"l":15.2801,"n":376,"o":15.8087,"t":"2025-10-15T04:00:00Z","v":19062,"vw":15.579381},{"c":15.26,"h":15.78,"l":15.2,"n":550,"o":15.39,"t":"2025-10-16T04:00:00Z","v":25389,"vw":15.535499},{"c":15.24,"h":15.69,"l":15.03,"n":805,"o":15.36,"t":"2025-10-17T04:00:00Z","v":39310,"vw":15.365786},{"c":15.1,"h":15.65,"l":15.06,"n":603,"o":15.19,"t":"2025-10-20T04:00:00Z","v":23171,"vw":15.208396},{"c":15.02,"h":15.2027,"l":15.02,"n":691,"o":15.17,"t":"2025-10-21T04:00:00Z","v":22007,"vw":15.082892},{"c":15.46,"h":15.47,"l":15.02,"n":972,"o":15.11,"t":"2025-10-22T04:00:00Z","v":35515,"vw":15.321778},{"c":15.5,"h":15.79,"l":15.33,"n":752,"o":15.56,"t":"2025-10-23T04:00:00Z","v":13221,"vw":15.48749},{"c":15.29,"h":15.61,"l":15.22,"n":647,"o":15.51,"t":"2025-10-24T04:00:00Z","v":11837,"vw":15.403245},{"c":15.16,"h":15.37,"l":15.1,"n":698,"o":15.26,"t":"2025-10-27T04:00:00Z","v":15201,"vw":15.196999},{"c":15.11,"h":15.35,"l":15.11,"n":579,"o":15.28,"t":"2025-10-28T04:00:00Z","v":19506,"vw":15.187026},{"c":14.85,"h":15.35,"l":14.85,"n":905,"o":15.11,"t":"2025-10-29T04:00:00Z","v":37885,"vw":15.073389},{"c":14.71,"h":14.95,"l":14.4593,"n":754,"o":14.85,"t":"2025-10-30T04:00:00Z","v":31063,"vw":14.670846},{"c":14.75,"h":14.9469,"l":14.52,"n":555,"o":14.58,"t":"2025-10-31T04:00:00Z","v":28033,"vw":14.735239},{"c":14.75,"h":14.76,"l":14.59,"n":782,"o":14.68,"t":"2025-11-03T05:00:00Z","v":14430,"vw":14.696251},{"c":14.72,"h":14.85,"l":14.51,"n":715,"o":14.85,"t":"2025-11-04T05:00:00Z","v":24024,"vw":14.654452},{"c":15.18,"h":15.2,"l":14.5,"n":566,"o":14.63,"t":"2025-11-05T05:00:00Z","v":24966,"vw":15.068277},{"c":14.62,"h":15.1331,"l":14.54,"n":615,"o":15.1331,"t":"2025-11-06T05:00:00Z","v":16319,"vw":14.740071},{"c":14.57,"h":14.67,"l":14.5,"n":538,"o":14.62,"t":"2025-11-07T05:00:00Z","v":24133,"vw":14.548376},{"c":14.9,"h":15.13,"l":14.68,"n":501,"o":14.68,"t":"2025-11-10T05:00:00Z","v":16687,"vw":14.901087},{"c":15.03,"h":15.05,"l":14.75,"n":366,"o":14.8158,"t":"2025-11-11T05:00:00Z","v":12446,"vw":14.863594},{"c":14.45,"h":15.165,"l":14.45,"n":1090,"o":15.09,"t":"2025-11-12T05:00:00Z","v":83374,"vw":14.759861},{"c":14.72,"h":14.75,"l":14.5,"n":722,"o":14.5,"t":"2025-11-13T05:00:00Z","v":27329,"vw":14.658569},{"c":14.74,"h":14.76,"l":14.37,"n":412,"o":14.37,"t":"2025-11-14T05:00:00Z","v":24515,"vw":14.566241},{"c":14.58,"h":14.6906,"l":14.47,"n":572,"o":14.67,"t":"2025-11-17T05:00:00Z","v":22629,"vw":14.599284},{"c":14.58,"h":14.7,"l":14.48,"n":303,"o":14.6,"t":"2025-11-18T05:00:00Z","v":13057,"vw":14.583236},{"c":14.59,"h":14.63,"l":14.4901,"n":497,"o":14.52,"t":"2025-11-19T05:00:00Z","v":14995,"vw":14.585962},{"c":14.5,"h":14.7,"l":14.4756,"n":710,"o":14.7,"t":"2025-11-20T05:00:00Z","v":16571,"vw":14.521439},{"c":15.32,"h":15.32,"l":14.52,"n":749,"o":14.52,"t":"2025-11-21T05:00:00Z","v":41842,"vw":15.06408},{"c":15.25,"h":15.36,"l":15.05,"n":517,"o":15.225,"t":"2025-11-24T05:00:00Z","v":21205,"vw":15.207453},{"c":15.7,"h":15.7,"l":15.11,"n":703,"o":15.235,"t":"2025-11-25T05:00:00Z","v":20261,"vw":15.5461},{"c":15.79,"h":15.885,"l":15.57,"n":528,"o":15.57,"t":"2025-11-26T05:00:00Z","v":15050,"vw":15.779074},{"c":15.53,"h":15.92,"l":15.025,"n":437,"o":15.92,"t":"2025-11-28T05:00:00Z","v":20246,"vw":15.387156},{"c":15.62,"h":15.72,"l":15.3579,"n":353,"o":15.51,"t":"2025-12-01T05:00:00Z","v":11696,"vw":15.578883},{"c":15.39,"h":15.74,"l":15.295,"n":529,"o":15.66,"t":"2025-12-02T05:00:00Z","v":10213,"vw":15.489168},{"c":15.59,"h":15.72,"l":15.4702,"n":562,"o":15.51,"t":"2025-12-03T05:00:00Z","v":14436,"vw":15.587394},{"c":15.61,"h":16.02,"l":15.505,"n":832,"o":15.6,"t":"2025-12-04T05:00:00Z","v":25993,"vw":15.732124},{"c":15.255,"h":15.6,"l":15.2,"n":607,"o":15.48,"t":"2025-12-05T05:00:00Z","v":14367,"vw":15.365496},{"c":15.02,"h":15.44,"l":15.02,"n":645,"o":15.23,"t":"2025-12-08T05:00:00Z","v":20357,"vw":15.176202},{"c":15.49,"h":15.81,"l":15.01,"n":617,"o":15.01,"t":"2025-12-09T05:00:00Z","v":18131,"vw":15.477987},{"c":16.44,"h":16.44,"l":15.36,"n":1245,"o":15.36,"t":"2025-12-10T05:00:00Z","v":95113,"vw":16.330699},{"c":17.045,"h":17.11,"l":16.045,"n":942,"o":16.48,"t":"2025-12-11T05:00:00Z","v":27673,"vw":16.77857},{"c":16.96,"h":17.14,"l":16.705,"n":765,"o":17.14,"t":"2025-12-12T05:00:00Z","v":19429,"vw":16.924945},{"c":17.28,"h":17.33,"l":16.7421,"n":859,"o":16.94,"t":"2025-12-15T05:00:00Z","v":27074,"vw":17.100138},{"c":17.42,"h":17.45,"l":16.7669,"n":687,"o":17.35,"t":"2025-12-16T05:00:00Z","v":20762,"vw":17.317325},{"c":17.22,"h":17.51,"l":16.94,"n":616,"o":17.42,"t":"2025-12-17T05:00:00Z","v":17230,"vw":17.263329},{"c":17.18,"h":17.38,"l":16.8501,"n":602,"o":17.17,"t":"2025-12-18T05:00:00Z","v":17405,"vw":17.195307},{"c":17.64,"h":17.65,"l":16.8,"n":567,"o":17.17,"t":"2025-12-19T05:00:00Z","v":61228,"vw":17.509566},{"c":17.4,"h":17.51,"l":17.045,"n":570,"o":17.51,"t":"2025-12-22T05:00:00Z","v":12982,"vw":17.308047},{"c":17.44,"h":17.64,"l":17.265,"n":452,"o":17.41,"t":"2025-12-23T05:00:00Z","v":14336,"vw":17.450716},{"c":17.22,"h":17.63,"l":17.22,"n":221,"o":17.52,"t":"2025-12-24T05:00:00Z","v":5509,"vw":17.345349},{"c":17.12,"h":17.355,"l":16.946,"n":392,"o":17.26,"t":"2025-12-26T05:00:00Z","v":11333,"vw":17.133981},{"c":16.99,"h":17,"l":16.7,"n":366,"o":16.95,"t":"2025-12-29T05:00:00Z","v":7488,"vw":16.956778},{"c":16.9,"h":17.12,"l":16.9,"n":304,"o":17.04,"t":"2025-12-30T05:00:00Z","v":8930,"vw":16.964856},{"c":16.76,"h":16.83,"l":16.64,"n":288,"o":16.83,"t":"2025-12-31T05:00:00Z","v":9459,"vw":16.71342},{"c":16.59,"h":17.1002,"l":16.532,"n":282,"o":16.89,"t":"2026-01-02T05:00:00Z","v":14969,"vw":16.737431},{"c":16.34,"h":16.625,"l":16.33,"n":391,"o":16.54,"t":"2026-01-05T05:00:00Z","v":7216,"vw":16.435524},{"c":16.43,"h":16.6396,"l":15.965,"n":585,"o":16.32,"t":"2026-01-06T05:00:00Z","v":11522,"vw":16.372807},{"c":16.01,"h":16.5,"l":16,"n":386,"o":16.5,"t":"2026-01-07T05:00:00Z","v":12839,"vw":16.112182},{"c":16.4,"h":16.65,"l":15.9,"n":452,"o":15.9,"t":"2026-01-08T05:00:00Z","v":5882,"vw":16.352756},{"c":16.52,"h":16.82,"l":16.12,"n":699,"o":16.35,"t":"2026-01-09T05:00:00Z","v":11797,"vw":16.426466},{"c":16.63,"h":16.93,"l":16.35,"n":353,"o":16.56,"t":"2026-01-12T05:00:00Z","v":9572,"vw":16.717405},{"c":16.59,"h":16.675,"l":16.27,"n":363,"o":16.61,"t":"2026-01-13T05:00:00Z","v":8296,"vw":16.45185},{"c":16.87,"h":16.95,"l":16.545,"n":423,"o":16.61,"t":"2026-01-14T05:00:00Z","v":8060,"vw":16.740435},{"c":16.97,"h":17.15,"l":16.8,"n":328,"o":16.99,"t":"2026-01-15T05:00:00Z","v":4883,"vw":16.956955},{"c":17.01,"h":17.41,"l":16.84,"n":425,"o":17.24,"t":"2026-01-16T05:00:00Z","v":17971,"vw":17.113933},{"c":16.52,"h":17.235,"l":16.51,"n":400,"o":17.04,"t":"2026-01-20T05:00:00Z","v":7707,"vw":16.727462},{"c":16.95,"h":17.06,"l":16.36,"n":495,"o":16.62,"t":"2026-01-21T05:00:00Z","v":7679,"vw":16.894593},{"c":16.4,"h":16.95,"l":16.32,"n":506,"o":16.95,"t":"2026-01-22T05:00:00Z","v":13063,"vw":16.502983},{"c":15.84,"h":16.731,"l":15.78,"n":512,"o":16.43,"t":"2026-01-23T05:00:00Z","v":9307,"vw":16.042085},{"c":15.83,"h":16.5787,"l":15.765,"n":792,"o":16.03,"t":"2026-01-26T05:00:00Z","v":18910,"vw":15.947031},{"c":15.66,"h":16.257,"l":15.55,"n":674,"o":15.79,"t":"2026-01-27T05:00:00Z","v":16220,"vw":15.752008},{"c":15.27,"h":15.775,"l":15.19,"n":448,"o":15.66,"t":"2026-01-28T05:00:00Z","v":14581,"vw":15.396566},{"c":15.24,"h":15.34,"l":14.78,"n":598,"o":15.22,"t":"2026-01-29T05:00:00Z","v":14483,"vw":15.143374},{"c":15.8,"h":16.01,"l":15.0083,"n":724,"o":15.05,"t":"2026-01-30T05:00:00Z","v":18991,"vw":15.532227},{"c":15.8,"h":16.11,"l":15.665,"n":788,"o":15.73,"t":"2026-02-02T05:00:00Z","v":24352,"vw":15.873318},{"c":15.42,"h":16.06,"l":15.24,"n":790,"o":15.75,"t":"2026-02-03T05:00:00Z","v":29671,"vw":15.554026},{"c":15.95,"h":16.09,"l":15.27,"n":932,"o":15.27,"t":"2026-02-04T05:00:00Z","v":17907,"vw":15.785708},{"c":15.9,"h":16.7951,"l":15.31,"n":868,"o":15.31,"t":"2026-02-05T05:00:00Z","v":37421,"vw":16.080138},{"c":15.76,"h":16.27,"l":15.72,"n":497,"o":16.27,"t":"2026-02-06T05:00:00Z","v":13931,"vw":15.792629},{"c":15.83,"h":16.1137,"l":15.63,"n":666,"o":15.85,"t":"2026-02-09T05:00:00Z","v":18177,"vw":15.830574},{"c":16.01,"h":16.32,"l":16,"n":768,"o":16,"t":"2026-02-10T05:00:00Z","v":23104,"vw":16.095495},{"c":15.76,"h":16.2714,"l":15.75,"n":681,"o":15.96,"t":"2026-02-11T05:00:00Z","v":19516,"vw":15.873374},{"c":16.2,"h":16.6199,"l":15.915,"n":949,"o":15.97,"t":"2026-02-12T05:00:00Z","v":52364,"vw":16.201155},{"c":15.99,"h":16.23,"l":15.7,"n":595,"o":16.06,"t":"2026-02-13T05:00:00Z","v":14070,"vw":15.947246},{"c":15.87,"h":16.1803,"l":15.86,"n":625,"o":16,"t":"2026-02-17T05:00:00Z","v":19523,"vw":15.945508},{"c":14.96,"h":15.92,"l":14.94,"n":599,"o":15.92,"t":"2026-02-18T05:00:00Z","v":19452,"vw":15.250981},{"c":15.05,"h":15.485,"l":14.5,"n":877,"o":15.1,"t":"2026-02-19T05:00:00Z","v":27618,"vw":14.811937},{"c":14.95,"h":15.2599,"l":14.65,"n":549,"o":14.95,"t":"2026-02-20T05:00:00Z","v":25050,"vw":14.923267},{"c":14.5,"h":14.85,"l":14.46,"n":1220,"o":14.82,"t":"2026-02-23T05:00:00Z","v":40819,"vw":14.602451},{"c":14.59,"h":14.76,"l":14.32,"n":681,"o":14.59,"t":"2026-02-24T05:00:00Z","v":13328,"vw":14.543358},{"c":15.19,"h":15.27,"l":14.57,"n":1176,"o":14.57,"t":"2026-02-25T05:00:00Z","v":23703,"vw":14.938289},{"c":14.9,"h":15.4193,"l":14.9,"n":870,"o":15.21,"t":"2026-02-26T05:00:00Z","v":24995,"vw":15.249014},{"c":14.97,"h":15.32,"l":14.9,"n":523,"o":14.96,"t":"2026-02-27T05:00:00Z","v":24817,"vw":15.02994},{"c":14.89,"h":15.235,"l":14.83,"n":523,"o":14.86,"t":"2026-03-02T05:00:00Z","v":26324,"vw":14.944891},{"c":14.86,"h":15.07,"l":14.7087,"n":543,"o":14.83,"t":"2026-03-03T05:00:00Z","v":18735,"vw":14.88964},{"c":15.055,"h":15.15,"l":14.775,"n":403,"o":15.0624,"t":"2026-03-04T05:00:00Z","v":15528,"vw":14.971384},{"c":14.64,"h":15.165,"l":14.37,"n":834,"o":15.06,"t":"2026-03-05T05:00:00Z","v":51943,"vw":14.807667},{"c":14.49,"h":14.91,"l":14.2208,"n":662,"o":14.57,"t":"2026-03-06T05:00:00Z","v":34753,"vw":14.4724},{"c":14.09,"h":14.3999,"l":14,"n":746,"o":14.37,"t":"2026-03-09T04:00:00Z","v":39390,"vw":14.194882},{"c":13.95,"h":14.52,"l":13.95,"n":1153,"o":14,"t":"2026-03-10T04:00:00Z","v":61696,"vw":14.128435},{"c":14,"h":14.225,"l":13.7,"n":812,"o":13.88,"t":"2026-03-11T04:00:00Z","v":33091,"vw":14.008222},{"c":13.97,"h":14.145,"l":13.76,"n":1412,"o":13.93,"t":"2026-03-12T04:00:00Z","v":83308,"vw":14.002985},{"c":14,"h":14.035,"l":13.75,"n":990,"o":13.9,"t":"2026-03-13T04:00:00Z","v":29877,"vw":13.933553},{"c":14.37,"h":14.615,"l":14.05,"n":730,"o":14.05,"t":"2026-03-16T04:00:00Z","v":23375,"vw":14.376478},{"c":14.15,"h":14.6699,"l":13.85,"n":629,"o":14.37,"t":"2026-03-17T04:00:00Z","v":26089,"vw":14.262255},{"c":14.14,"h":14.26,"l":14,"n":677,"o":14.09,"t":"2026-03-18T04:00:00Z","v":29381,"vw":14.13217},{"c":14.21,"h":14.26,"l":13.92,"n":820,"o":14.02,"t":"2026-03-19T04:00:00Z","v":33379,"vw":14.084453},{"c":14.41,"h":14.6,"l":13.79,"n":582,"o":14.21,"t":"2026-03-20T04:00:00Z","v":74174,"vw":14.354979},{"c":14.495,"h":14.69,"l":14.3701,"n":765,"o":14.49,"t":"2026-03-23T04:00:00Z","v":21313,"vw":14.543441},{"c":14.43,"h":14.625,"l":14.39,"n":577,"o":14.5,"t":"2026-03-24T04:00:00Z","v":15203,"vw":14.459042},{"c":14.33,"h":14.4799,"l":14.1,"n":753,"o":14.47,"t":"2026-03-25T04:00:00Z","v":23981,"vw":14.293978},{"c":14.35,"h":14.385,"l":13.97,"n":799,"o":14.38,"t":"2026-03-26T04:00:00Z","v":37321,"vw":14.213712},{"c":14.24,"h":14.345,"l":14.09,"n":371,"o":14.28,"t":"2026-03-27T04:00:00Z","v":11565,"vw":14.265119},{"c":14.21,"h":14.44,"l":14.165,"n":759,"o":14.28,"t":"2026-03-30T04:00:00Z","v":19222,"vw":14.295057},{"c":14.15,"h":14.435,"l":13.8801,"n":502,"o":14.4,"t":"2026-03-31T04:00:00Z","v":24136,"vw":14.174015},{"c":14.195,"h":14.3789,"l":14.135,"n":745,"o":14.3,"t":"2026-04-01T04:00:00Z","v":47002,"vw":14.2628},{"c":14.02,"h":14.52,"l":13.17,"n":1002,"o":13.93,"t":"2026-04-02T04:00:00Z","v":49795,"vw":13.889127},{"c":14.05,"h":14.16,"l":13.625,"n":577,"o":13.87,"t":"2026-04-06T04:00:00Z","v":34090,"vw":13.973155},{"c":13.92,"h":14.2422,"l":13.675,"n":546,"o":14,"t":"2026-04-07T04:00:00Z","v":31761,"vw":13.914323},{"c":14.32,"h":14.78,"l":13.79,"n":952,"o":14.04,"t":"2026-04-08T04:00:00Z","v":55408,"vw":14.146506},{"c":14.57,"h":14.6,"l":13.9655,"n":901,"o":14.29,"t":"2026-04-09T04:00:00Z","v":33201,"vw":14.374411},{"c":14.01,"h":14.5199,"l":13.85,"n":1014,"o":14.44,"t":"2026-04-10T04:00:00Z","v":48869,"vw":14.015665},{"c":14.1,"h":14.415,"l":13.93,"n":715,"o":13.93,"t":"2026-04-13T04:00:00Z","v":25704,"vw":14.194182},{"c":14.7,"h":14.94,"l":14.08,"n":1426,"o":14.08,"t":"2026-04-14T04:00:00Z","v":66066,"vw":14.542295},{"c":14.78,"h":14.85,"l":14.4039,"n":1040,"o":14.67,"t":"2026-04-15T04:00:00Z","v":34319,"vw":14.650391},{"c":14.49,"h":14.71,"l":14.37,"n":515,"o":14.63,"t":"2026-04-16T04:00:00Z","v":22449,"vw":14.519461},{"c":14.46,"h":14.87,"l":14.41,"n":576,"o":14.65,"t":"2026-04-17T04:00:00Z","v":27626,"vw":14.60302},{"c":14.56,"h":14.85,"l":14.2,"n":728,"o":14.45,"t":"2026-04-20T04:00:00Z","v":41231,"vw":14.564397},{"c":14.82,"h":15.13,"l":14.37,"n":903,"o":14.51,"t":"2026-04-21T04:00:00Z","v":36641,"vw":14.908282},{"c":14.52,"h":15.06,"l":14.51,"n":1108,"o":14.71,"t":"2026-04-22T04:00:00Z","v":40877,"vw":14.768712},{"c":14.9,"h":15.17,"l":14.345,"n":677,"o":15.0099,"t":"2026-04-23T04:00:00Z","v":29989,"vw":14.932729},{"c":14.96,"h":14.96,"l":14.41,"n":656,"o":14.77,"t":"2026-04-24T04:00:00Z","v":63547,"vw":14.682428},{"c":14.82,"h":15.2117,"l":14.63,"n":875,"o":14.8,"t":"2026-04-27T04:00:00Z","v":30009,"vw":14.911689},{"c":14.78,"h":14.96,"l":14.74,"n":657,"o":14.83,"t":"2026-04-28T04:00:00Z","v":11238,"vw":14.802403},{"c":14.63,"h":14.64,"l":14.5,"n":584,"o":14.62,"t":"2026-04-29T04:00:00Z","v":10008,"vw":14.590061},{"c":14.58,"h":14.7,"l":14.44,"n":814,"o":14.49,"t":"2026-04-30T04:00:00Z","v":21909,"vw":14.56088},{"c":14.41,"h":15.15,"l":14.3801,"n":774,"o":14.58,"t":"2026-05-01T04:00:00Z","v":13048,"vw":14.523922},{"c":14.22,"h":14.565,"l":14.04,"n":1149,"o":14.44,"t":"2026-05-04T04:00:00Z","v":37920,"vw":14.214161},{"c":14.2,"h":14.5422,"l":14.16,"n":747,"o":14.16,"t":"2026-05-05T04:00:00Z","v":14985,"vw":14.228838},{"c":14.2,"h":14.37,"l":14.15,"n":806,"o":14.21,"t":"2026-05-06T04:00:00Z","v":14360,"vw":14.212457},{"c":14.25,"h":14.345,"l":14.2,"n":728,"o":14.2,"t":"2026-05-07T04:00:00Z","v":12929,"vw":14.263721},{"c":14.12,"h":14.32,"l":14.115,"n":468,"o":14.15,"t":"2026-05-08T04:00:00Z","v":12795,"vw":14.157345},{"c":14.29,"h":14.415,"l":14.12,"n":404,"o":14.12,"t":"2026-05-11T04:00:00Z","v":17775,"vw":14.289084},{"c":14.18,"h":14.4122,"l":14.14,"n":639,"o":14.32,"t":"2026-05-12T04:00:00Z","v":24002,"vw":14.277856},{"c":14.26,"h":14.26,"l":13.995,"n":838,"o":14.11,"t":"2026-05-13T04:00:00Z","v":21821,"vw":14.138983},{"c":14.42,"h":14.855,"l":14.1,"n":936,"o":14.25,"t":"2026-05-14T04:00:00Z","v":43348,"vw":14.558104},{"c":14.07,"h":14.33,"l":14.02,"n":999,"o":14.1,"t":"2026-05-15T04:00:00Z","v":30876,"vw":14.132178},{"c":14.08,"h":14.25,"l":14.0101,"n":1162,"o":14.02,"t":"2026-05-18T04:00:00Z","v":24536,"vw":14.11256},{"c":14.15,"h":14.34,"l":14,"n":881,"o":14,"t":"2026-05-19T04:00:00Z","v":22269,"vw":14.2016},{"c":14.4,"h":14.47,"l":14.15,"n":860,"o":14.15,"t":"2026-05-20T04:00:00Z","v":22235,"vw":14.37665},{"c":14.62,"h":14.735,"l":14.33,"n":955,"o":14.33,"t":"2026-05-21T04:00:00Z","v":34929,"vw":14.602834},{"c":14.64,"h":14.685,"l":14.4082,"n":400,"o":14.62,"t":"2026-05-22T04:00:00Z","v":8278,"vw":14.623206},{"c":14.46,"h":14.7,"l":14.28,"n":1291,"o":14.68,"t":"2026-05-26T04:00:00Z","v":20382,"vw":14.471046},{"c":14.63,"h":14.6578,"l":14.405,"n":949,"o":14.46,"t":"2026-05-27T04:00:00Z","v":16101,"vw":14.567282},{"c":14.83,"h":14.88,"l":14.38,"n":759,"o":14.6,"t":"2026-05-28T04:00:00Z","v":16388,"vw":14.71267},{"c":14.96,"h":14.96,"l":14.46,"n":936,"o":14.82,"t":"2026-05-29T04:00:00Z","v":34327,"vw":14.763655},{"c":14.52,"h":15.03,"l":14.44,"n":835,"o":14.85,"t":"2026-06-01T04:00:00Z","v":22398,"vw":14.648879},{"c":14.64,"h":14.81,"l":14.53,"n":768,"o":14.53,"t":"2026-06-02T04:00:00Z","v":20489,"vw":14.621873},{"c":14.32,"h":14.56,"l":14.17,"n":994,"o":14.49,"t":"2026-06-03T04:00:00Z","v":24967,"vw":14.335808},{"c":14.49,"h":14.64,"l":14.24,"n":591,"o":14.43,"t":"2026-06-04T04:00:00Z","v":17904,"vw":14.465657},{"c":14.22,"h":14.54,"l":14.21,"n":665,"o":14.54,"t":"2026-06-05T04:00:00Z","v":19960,"vw":14.385631},{"c":14.56,"h":14.76,"l":14.22,"n":715,"o":14.22,"t":"2026-06-08T04:00:00Z","v":29909,"vw":14.629798},{"c":14.86,"h":15.22,"l":14.58,"n":858,"o":14.58,"t":"2026-06-09T04:00:00Z","v":39754,"vw":14.902375},{"c":15.015,"h":15.15,"l":14.77,"n":1600,"o":14.89,"t":"2026-06-10T04:00:00Z","v":54540,"vw":14.948629},{"c":15.475,"h":15.485,"l":14.865,"n":1071,"o":15.02,"t":"2026-06-11T04:00:00Z","v":50924,"vw":15.162057},{"c":15.73,"h":15.89,"l":15.43,"n":1006,"o":15.43,"t":"2026-06-12T04:00:00Z","v":15453,"vw":15.743802},{"c":15.59,"h":15.99,"l":15.5,"n":627,"o":15.73,"t":"2026-06-15T04:00:00Z","v":26393,"vw":15.800055},{"c":15.56,"h":15.84,"l":15.47,"n":813,"o":15.6,"t":"2026-06-16T04:00:00Z","v":32219,"vw":15.597779},{"c":15.65,"h":15.96,"l":15.585,"n":1191,"o":15.6,"t":"2026-06-17T04:00:00Z","v":44547,"vw":15.706264},{"c":15.645,"h":15.96,"l":15.58,"n":655,"o":15.74,"t":"2026-06-18T04:00:00Z","v":45586,"vw":15.745063},{"c":15.62,"h":15.69,"l":15.3,"n":859,"o":15.62,"t":"2026-06-22T04:00:00Z","v":36676,"vw":15.54629},{"c":15.8,"h":15.83,"l":15.3,"n":1309,"o":15.52,"t":"2026-06-23T04:00:00Z","v":36033,"vw":15.758713},{"c":16.62,"h":16.65,"l":15.92,"n":1974,"o":15.93,"t":"2026-06-24T04:00:00Z","v":97208,"vw":16.517787},{"c":16.78,"h":16.922,"l":16.17,"n":2837,"o":16.45,"t":"2026-06-25T04:00:00Z","v":61170,"vw":16.633872},{"c":17.28,"h":17.28,"l":16.22,"n":2034,"o":16.7,"t":"2026-06-26T04:00:00Z","v":938555,"vw":17.259107},{"c":18.24,"h":18.24,"l":16.92,"n":2212,"o":17.32,"t":"2026-06-29T04:00:00Z","v":96744,"vw":17.875285},{"c":17.72,"h":18.365,"l":17.72,"n":1792,"o":18.11,"t":"2026-06-30T04:00:00Z","v":70992,"vw":18.023713},{"c":18.79,"h":19.235,"l":17.7,"n":2622,"o":17.7,"t":"2026-07-01T04:00:00Z","v":132655,"vw":18.803234},{"c":20.23,"h":20.99,"l":18.16,"n":3414,"o":19.33,"t":"2026-07-02T04:00:00Z","v":236667,"vw":20.267066},{"c":19.69,"h":20.6,"l":19.58,"n":2062,"o":20.36,"t":"2026-07-06T04:00:00Z","v":90149,"vw":20.187435},{"c":19.06,"h":20.4,"l":18.83,"n":1238,"o":19.91,"t":"2026-07-07T04:00:00Z","v":51122,"vw":19.34033},{"c":20.07,"h":20.5,"l":18.76,"n":2314,"o":19.23,"t":"2026-07-08T04:00:00Z","v":82255,"vw":19.869433},{"c":21,"h":21,"l":19.92,"n":1976,"o":20.3,"t":"2026-07-09T04:00:00Z","v":97215,"vw":20.688552},{"c":20.86,"h":21.25,"l":20.351,"n":1986,"o":21,"t":"2026-07-10T04:00:00Z","v":83302,"vw":20.87658},{"c":21.485,"h":22.23,"l":21.125,"n":2376,"o":21.54,"t":"2026-07-13T04:00:00Z","v":149487,"vw":21.660327},{"c":21.49,"h":21.52,"l":20.85,"n":1906,"o":21.49,"t":"2026-07-14T04:00:00Z","v":60416,"vw":21.341181},{"c":21.69,"h":22.26,"l":21.1584,"n":1954,"o":21.46,"t":"2026-07-15T04:00:00Z","v":89845,"vw":21.859298},{"c":21.78,"h":22.02,"l":21.4,"n":1821,"o":21.69,"t":"2026-07-16T04:00:00Z","v":40343,"vw":21.771523},{"c":21.6,"h":22.06,"l":21.3,"n":1586,"o":21.75,"t":"2026-07-17T04:00:00Z","v":70679,"vw":21.641767},{"c":21.25,"h":21.79,"l":20.44,"n":2130,"o":21.37,"t":"2026-07-20T04:00:00Z","v":84312,"vw":21.264628},{"c":20.84,"h":21.135,"l":20.637,"n":1191,"o":21.05,"t":"2026-07-21T04:00:00Z","v":41077,"vw":20.918368},{"c":20.59,"h":21.3744,"l":20.53,"n":1235,"o":20.79,"t":"2026-07-22T04:00:00Z","v":33034,"vw":20.68226},{"c":19.33,"h":20.675,"l":19.29,"n":1964,"o":20.37,"t":"2026-07-23T04:00:00Z","v":51644,"vw":19.586866},{"c":19.49,"h":19.835,"l":19.1601,"n":1733,"o":19.45,"t":"2026-07-24T04:00:00Z","v":74676,"vw":19.435008},{"c":19.49,"h":19.99,"l":19.15,"n":1372,"o":19.73,"t":"2026-07-27T04:00:00Z","v":44473,"vw":19.561031},{"c":19.78,"h":19.87,"l":19.16,"n":1083,"o":19.46,"t":"2026-07-28T04:00:00Z","v":32649,"vw":19.716319},{"c":19.52,"h":19.77,"l":19.37,"n":1333,"o":19.77,"t":"2026-07-29T04:00:00Z","v":24469,"vw":19.522331},{"c":19.37,"h":19.775,"l":19.05,"n":1158,"o":19.54,"t":"2026-07-30T04:00:00Z","v":36843,"vw":19.349531},{"c":18.97,"h":19.67,"l":18.78,"n":889,"o":19.67,"t":"2026-07-31T04:00:00Z","v":31233,"vw":19.046471},{"c":19.57,"h":19.76,"l":18.84,"n":2037,"o":19.32,"t":"2026-08-03T04:00:00Z","v":46732,"vw":19.438294},{"c":19.94,"h":20.075,"l":19.28,"n":961,"o":19.43,"t":"2026-08-04T04:00:00Z","v":39721,"vw":19.751248},{"c":19.62,"h":20.44,"l":19.62,"n":1217,"o":20.44,"t":"2026-08-05T04:00:00Z","v":23516,"vw":19.833831},{"c":20.28,"h":20.81,"l":19.89,"n":1898,"o":19.89,"t":"2026-08-06T04:00:00Z","v":86850,"vw":20.253077},{"c":20.35,"h":20.7726,"l":19.375,"n":1154,"o":19.375,"t":"2026-08-07T04:00:00Z","v":14244,"vw":20.277006},{"c":19.57,"h":20.205,"l":19.55,"n":941,"o":20.17,"t":"2026-08-10T04:00:00Z","v":24305,"vw":19.699311},{"c":19.6,"h":19.975,"l":19.6,"n":693,"o":19.66,"t":"2026-08-11T04:00:00Z","v":11847,"vw":19.683052},{"c":19.74,"h":19.79,"l":18.88,"n":1101,"o":19.6,"t":"2026-08-12T04:00:00Z","v":33212,"vw":19.413805},{"c":19.63,"h":20.0734,"l":19.55,"n":714,"o":19.7,"t":"2026-08-13T04:00:00Z","v":21980,"vw":19.738778},{"c":19.12,"h":19.645,"l":19.11,"n":931,"o":19.38,"t":"2026-08-14T04:00:00Z","v":16314,"vw":19.182943},{"c":19,"h":19.41,"l":18.88,"n":1320,"o":19.12,"t":"2026-08-17T04:00:00Z","v":19208,"vw":19.043028},{"c":19.05,"h":19.365,"l":18.79,"n":889,"o":19.05,"t":"2026-08-18T04:00:00Z","v":25611,"vw":19.008385},{"c":18.86,"h":19.21,"l":18.86,"n":897,"o":18.89,"t":"2026-08-19T04:00:00Z","v":21514,"vw":18.927322},{"c":18.62,"h":18.83,"l":18.4901,"n":697,"o":18.83,"t":"2026-08-20T04:00:00Z","v":14252,"vw":18.662681},{"c":18.9,"h":19.16,"l":18.6086,"n":841,"o":18.79,"t":"2026-08-21T04:00:00Z","v":18352,"vw":18.876538},{"c":18.89,"h":19.25,"l":18.7601,"n":1407,"o":18.91,"t":"2026-08-24T04:00:00Z","v":18259,"vw":18.970759},{"c":18.92,"h":19.363,"l":18.75,"n":1435,"o":19.03,"t":"2026-08-25T04:00:00Z","v":15427,"vw":18.900309},{"c":19,"h":19.12,"l":18.62,"n":1437,"o":18.94,"t":"2026-08-26T04:00:00Z","v":16762,"vw":18.918579},{"c":18.85,"h":19.4289,"l":18.68,"n":1000,"o":18.99,"t":"2026-08-27T04:00:00Z","v":14754,"vw":18.882004},{"c":18.74,"h":19.19,"l":18.61,"n":797,"o":18.89,"t":"2026-08-28T04:00:00Z","v":19463,"vw":18.892973},{"c":18.8,"h":19.06,"l":18.4701,"n":877,"o":18.88,"t":"2026-08-31T04:00:00Z","v":20493,"vw":18.713384},{"c":18.62,"h":18.78,"l":18.55,"n":704,"o":18.78,"t":"2026-09-01T04:00:00Z","v":10738,"vw":18.647256},{"c":18.87,"h":18.97,"l":18.45,"n":1367,"o":18.62,"t":"2026-09-02T04:00:00Z","v":18750,"vw":18.788496},{"c":18.625,"h":18.87,"l":18.56,"n":1004,"o":18.87,"t":"2026-09-03T04:00:00Z","v":14359,"vw":18.686524},{"c":19.16,"h":19.2,"l":18.45,"n":996,"o":18.45,"t":"2026-09-04T04:00:00Z","v":17764,"vw":19.032647},{"c":18.17,"h":19.06,"l":18.05,"n":1982,"o":19.06,"t":"2026-09-08T04:00:00Z","v":48523,"vw":18.321416},{"c":18.17,"h":18.4,"l":17.97,"n":851,"o":18.21,"t":"2026-09-09T04:00:00Z","v":20850,"vw":18.180852},{"c":18.1,"h":18.415,"l":17.97,"n":1494,"o":18.07,"t":"2026-09-10T04:00:00Z","v":18701,"vw":18.086621},{"c":17.69,"h":18.15,"l":17.48,"n":1286,"o":18.13,"t":"2026-09-11T04:00:00Z","v":28701,"vw":17.832529},{"c":17.8,"h":17.8,"l":17.35,"n":1605,"o":17.7,"t":"2026-09-14T04:00:00Z","v":19794,"vw":17.630449},{"c":17.29,"h":17.68,"l":17.1,"n":619,"o":17.68,"t":"2026-09-15T04:00:00Z","v":14321,"vw":17.283394},{"c":17.46,"h":17.57,"l":17.2023,"n":961,"o":17.475,"t":"2026-09-16T04:00:00Z","v":15737,"vw":17.371746},{"c":17.49,"h":17.75,"l":17.35,"n":1603,"o":17.75,"t":"2026-09-17T04:00:00Z","v":17674,"vw":17.488866},{"c":17.79,"h":17.79,"l":16.86,"n":973,"o":17.31,"t":"2026-09-18T04:00:00Z","v":82984,"vw":17.726183},{"c":17.43,"h":17.79,"l":17.13,"n":722,"o":17.66,"t":"2026-09-21T04:00:00Z","v":14728,"vw":17.411334},{"c":17.58,"h":17.73,"l":17.25,"n":1031,"o":17.4,"t":"2026-09-22T04:00:00Z","v":22320,"vw":17.506794},{"c":17.6,"h":17.7,"l":17.34,"n":813,"o":17.64,"t":"2026-09-23T04:00:00Z","v":13752,"vw":17.54474},{"c":17.87,"h":17.89,"l":17.5205,"n":830,"o":17.54,"t":"2026-09-24T04:00:00Z","v":21374,"vw":17.781976},{"c":18.28,"h":18.375,"l":17.8,"n":551,"o":17.95,"t":"2026-09-25T04:00:00Z","v":11441,"vw":18.198737},{"c":18.18,"h":18.5,"l":18.17,"n":839,"o":18.39,"t":"2026-09-28T04:00:00Z","v":20278,"vw":18.346076},{"c":18.05,"h":18.425,"l":17.555,"n":703,"o":18.26,"t":"2026-09-29T04:00:00Z","v":13005,"vw":17.946855},{"c":17.47,"h":18.33,"l":17.47,"n":1695,"o":18.05,"t":"2026-09-30T04:00:00Z","v":67823,"vw":17.879011},{"c":19.06,"h":19.38,"l":17.51,"n":1596,"o":18.52,"t":"2026-10-01T04:00:00Z","v":67743,"vw":18.632242},{"c":20.72,"h":20.8,"l":19.25,"n":1456,"o":19.25,"t":"2026-10-02T04:00:00Z","v":69806,"vw":20.115407},{"c":20.94,"h":21.155,"l":20.17,"n":1059,"o":20.74,"t":"2026-10-05T04:00:00Z","v":48450,"vw":20.898843},{"c":21.12,"h":21.22,"l":20.6,"n":856,"o":20.99,"t":"2026-10-06T04:00:00Z","v":28839,"vw":20.965562},{"c":21.43,"h":21.48,"l":20.57,"n":1225,"o":21.12,"t":"2026-10-07T04:00:00Z","v":32675,"vw":21.217694},{"c":21.73,"h":21.76,"l":21.18,"n":1005,"o":21.18,"t":"2026-10-08T04:00:00Z","v":34519,"vw":21.512216},{"c":20.95,"h":21.73,"l":20.73,"n":907,"o":21.73,"t":"2026-10-09T04:00:00Z","v":16132,"vw":21.130274},{"c":21.42,"h":22.25,"l":20.7905,"n":1209,"o":20.88,"t":"2026-10-12T04:00:00Z","v":34177,"vw":21.652686},{"c":21.23,"h":21.62,"l":21.055,"n":950,"o":21.42,"t":"2026-10-13T04:00:00Z","v":18230,"vw":21.328785},{"c":21.47,"h":21.63,"l":20.97,"n":1239,"o":20.97,"t":"2026-10-14T04:00:00Z","v":32670,"vw":21.34974},{"c":21.44,"h":22.13,"l":21.2,"n":1248,"o":21.76,"t":"2026-10-15T04:00:00Z","v":27000,"vw":21.62415},{"c":21.41,"h":21.95,"l":20.97,"n":753,"o":21.71,"t":"2026-10-16T04:00:00Z","v":28617,"vw":21.456656},{"c":21.73,"h":21.74,"l":21.09,"n":841,"o":21.35,"t":"2026-10-19T04:00:00Z","v":33360,"vw":21.408591},{"c":21.44,"h":22.0932,"l":21.17,"n":795,"o":21.79,"t":"2026-10-20T04:00:00Z","v":22535,"vw":21.646331},{"c":21.49,"h":22.01,"l":21.395,"n":747,"o":21.45,"t":"2026-10-21T04:00:00Z","v":25496,"vw":21.632913}],"volatilityBars":[{"c":17.66,"h":17.66,"l":17.66,"n":7,"o":17.66,"t":"2026-09-21T13:30:00Z","v":124,"vw":17.66},{"c":17.61,"h":17.61,"l":17.61,"n":14,"o":17.61,"t":"2026-09-21T14:00:00Z","v":400,"vw":17.61},{"c":17.75,"h":17.79,"l":17.61,"n":8,"o":17.61,"t":"2026-09-21T14:45:00Z","v":591,"vw":17.744831},{"c":17.39,"h":17.39,"l":17.39,"n":26,"o":17.39,"t":"2026-09-21T15:15:00Z","v":231,"vw":17.39},{"c":17.35,"h":17.35,"l":17.35,"n":3,"o":17.35,"t":"2026-09-21T15:30:00Z","v":143,"vw":17.35},{"c":17.25,"h":17.3,"l":17.25,"n":16,"o":17.3,"t":"2026-09-21T15:45:00Z","v":643,"vw":17.2775},{"c":17.19,"h":17.19,"l":17.19,"n":3,"o":17.19,"t":"2026-09-21T16:00:00Z","v":162,"vw":17.19},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-09-21T17:00:00Z","v":122,"vw":17.24},{"c":17.3,"h":17.3,"l":17.3,"n":6,"o":17.3,"t":"2026-09-21T17:15:00Z","v":184,"vw":17.3},{"c":17.33,"h":17.44,"l":17.33,"n":21,"o":17.44,"t":"2026-09-21T19:00:00Z","v":711,"vw":17.411279},{"c":17.28,"h":17.35,"l":17.28,"n":12,"o":17.35,"t":"2026-09-21T19:15:00Z","v":355,"vw":17.315},{"c":17.4,"h":17.4,"l":17.13,"n":38,"o":17.13,"t":"2026-09-21T19:30:00Z","v":1807,"vw":17.357911},{"c":17.36,"h":17.51,"l":17.32,"n":203,"o":17.36,"t":"2026-09-21T19:45:00Z","v":4462,"vw":17.377534},{"c":17.43,"h":17.43,"l":17.43,"n":4,"o":17.43,"t":"2026-09-21T20:00:00Z","v":1563,"vw":17.43},{"c":17.58,"h":17.58,"l":17.4,"n":10,"o":17.4,"t":"2026-09-22T13:30:00Z","v":488,"vw":17.452478},{"c":17.3616,"h":17.3616,"l":17.3616,"n":2,"o":17.3616,"t":"2026-09-22T13:45:00Z","v":135,"vw":17.3616},{"c":17.485,"h":17.485,"l":17.47,"n":8,"o":17.485,"t":"2026-09-22T14:00:00Z","v":406,"vw":17.48},{"c":17.435,"h":17.435,"l":17.435,"n":1,"o":17.435,"t":"2026-09-22T14:15:00Z","v":400,"vw":17.435},{"c":17.25,"h":17.27,"l":17.25,"n":4,"o":17.27,"t":"2026-09-22T16:15:00Z","v":203,"vw":17.26},{"c":17.46,"h":17.46,"l":17.46,"n":12,"o":17.46,"t":"2026-09-22T17:00:00Z","v":1244,"vw":17.46},{"c":17.4001,"h":17.4001,"l":17.4001,"n":4,"o":17.4001,"t":"2026-09-22T17:15:00Z","v":146,"vw":17.4001},{"c":17.47,"h":17.56,"l":17.47,"n":18,"o":17.56,"t":"2026-09-22T18:15:00Z","v":1253,"vw":17.53707},{"c":17.56,"h":17.58,"l":17.56,"n":55,"o":17.57,"t":"2026-09-22T18:30:00Z","v":1037,"vw":17.57},{"c":17.48,"h":17.52,"l":17.48,"n":26,"o":17.52,"t":"2026-09-22T19:00:00Z","v":637,"vw":17.5},{"c":17.44,"h":17.44,"l":17.26,"n":56,"o":17.3,"t":"2026-09-22T19:15:00Z","v":1523,"vw":17.322143},{"c":17.38,"h":17.44,"l":17.38,"n":38,"o":17.44,"t":"2026-09-22T19:30:00Z","v":791,"vw":17.4},{"c":17.56,"h":17.73,"l":17.44,"n":303,"o":17.44,"t":"2026-09-22T19:45:00Z","v":8719,"vw":17.548914},{"c":17.58,"h":17.58,"l":17.58,"n":3,"o":17.58,"t":"2026-09-22T20:00:00Z","v":2160,"vw":17.58},{"c":17.64,"h":17.64,"l":17.64,"n":4,"o":17.64,"t":"2026-09-23T13:30:00Z","v":122,"vw":17.64},{"c":17.5,"h":17.505,"l":17.5,"n":20,"o":17.505,"t":"2026-09-23T15:15:00Z","v":1157,"vw":17.500702},{"c":17.42,"h":17.42,"l":17.42,"n":9,"o":17.42,"t":"2026-09-23T15:45:00Z","v":154,"vw":17.42},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-09-23T16:45:00Z","v":102,"vw":17.42},{"c":17.3619,"h":17.3619,"l":17.3619,"n":5,"o":17.3619,"t":"2026-09-23T17:15:00Z","v":230,"vw":17.3619},{"c":17.34,"h":17.35,"l":17.34,"n":18,"o":17.35,"t":"2026-09-23T17:30:00Z","v":917,"vw":17.341416},{"c":17.46,"h":17.46,"l":17.46,"n":23,"o":17.46,"t":"2026-09-23T18:00:00Z","v":582,"vw":17.46},{"c":17.465,"h":17.465,"l":17.465,"n":4,"o":17.465,"t":"2026-09-23T18:15:00Z","v":108,"vw":17.465},{"c":17.67,"h":17.7,"l":17.48,"n":253,"o":17.48,"t":"2026-09-23T19:45:00Z","v":5870,"vw":17.613593},{"c":17.6,"h":17.6,"l":17.6,"n":4,"o":17.6,"t":"2026-09-23T20:00:00Z","v":2060,"vw":17.6},{"c":17.62,"h":17.8,"l":17.54,"n":15,"o":17.54,"t":"2026-09-24T13:30:00Z","v":4194,"vw":17.784564},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-09-24T14:15:00Z","v":113,"vw":17.72},{"c":17.82,"h":17.83,"l":17.795,"n":27,"o":17.83,"t":"2026-09-24T14:45:00Z","v":1083,"vw":17.817623},{"c":17.8,"h":17.89,"l":17.8,"n":19,"o":17.835,"t":"2026-09-24T15:00:00Z","v":898,"vw":17.825},{"c":17.5205,"h":17.5205,"l":17.5205,"n":2,"o":17.5205,"t":"2026-09-24T15:15:00Z","v":119,"vw":17.5205},{"c":17.585,"h":17.73,"l":17.585,"n":26,"o":17.665,"t":"2026-09-24T16:45:00Z","v":777,"vw":17.663333},{"c":17.615,"h":17.615,"l":17.615,"n":4,"o":17.615,"t":"2026-09-24T19:15:00Z","v":214,"vw":17.615},{"c":17.6,"h":17.67,"l":17.53,"n":48,"o":17.64,"t":"2026-09-24T19:30:00Z","v":1771,"vw":17.590682},{"c":17.82,"h":17.86,"l":17.73,"n":328,"o":17.76,"t":"2026-09-24T19:45:00Z","v":6447,"vw":17.80341},{"c":17.87,"h":17.87,"l":17.87,"n":5,"o":17.87,"t":"2026-09-24T20:00:00Z","v":3037,"vw":17.87},{"c":17.8,"h":17.95,"l":17.8,"n":10,"o":17.95,"t":"2026-09-25T13:30:00Z","v":832,"vw":17.863636},{"c":17.91,"h":17.91,"l":17.8,"n":5,"o":17.8,"t":"2026-09-25T13:45:00Z","v":291,"vw":17.855},{"c":17.98,"h":17.98,"l":17.98,"n":10,"o":17.98,"t":"2026-09-25T15:00:00Z","v":193,"vw":17.98},{"c":18.055,"h":18.055,"l":18.055,"n":1,"o":18.055,"t":"2026-09-25T15:45:00Z","v":100,"vw":18.055},{"c":18.18,"h":18.235,"l":18.18,"n":21,"o":18.2,"t":"2026-09-25T16:00:00Z","v":985,"vw":18.200772},{"c":18.31,"h":18.31,"l":18.31,"n":3,"o":18.31,"t":"2026-09-25T17:00:00Z","v":105,"vw":18.31},{"c":18.125,"h":18.3,"l":18.125,"n":15,"o":18.3,"t":"2026-09-25T17:15:00Z","v":517,"vw":18.23375},{"c":18.255,"h":18.255,"l":18.255,"n":5,"o":18.255,"t":"2026-09-25T19:15:00Z","v":143,"vw":18.255},{"c":18.33,"h":18.375,"l":18.3,"n":194,"o":18.33,"t":"2026-09-25T19:45:00Z","v":3748,"vw":18.337083},{"c":18.28,"h":18.28,"l":18.28,"n":4,"o":18.28,"t":"2026-09-25T20:00:00Z","v":1755,"vw":18.28},{"c":18.39,"h":18.39,"l":18.39,"n":4,"o":18.39,"t":"2026-09-28T13:30:00Z","v":405,"vw":18.39},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-09-28T13:45:00Z","v":286,"vw":18.33},{"c":18.5,"h":18.5,"l":18.41,"n":30,"o":18.49,"t":"2026-09-28T14:00:00Z","v":1958,"vw":18.477849},{"c":18.38,"h":18.43,"l":18.2,"n":37,"o":18.43,"t":"2026-09-28T14:45:00Z","v":3004,"vw":18.363709},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-09-28T15:15:00Z","v":103,"vw":18.38},{"c":18.38,"h":18.38,"l":18.38,"n":4,"o":18.38,"t":"2026-09-28T15:30:00Z","v":223,"vw":18.38},{"c":18.385,"h":18.385,"l":18.17,"n":14,"o":18.38,"t":"2026-09-28T15:45:00Z","v":723,"vw":18.32875},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-09-28T16:45:00Z","v":200,"vw":18.28},{"c":18.44,"h":18.44,"l":18.28,"n":24,"o":18.28,"t":"2026-09-28T17:00:00Z","v":678,"vw":18.38},{"c":18.46,"h":18.46,"l":18.46,"n":10,"o":18.46,"t":"2026-09-28T17:15:00Z","v":1016,"vw":18.46},{"c":18.48,"h":18.48,"l":18.48,"n":3,"o":18.48,"t":"2026-09-28T17:30:00Z","v":139,"vw":18.48},{"c":18.375,"h":18.462,"l":18.325,"n":16,"o":18.34,"t":"2026-09-28T17:45:00Z","v":808,"vw":18.375327},{"c":18.48,"h":18.48,"l":18.48,"n":5,"o":18.48,"t":"2026-09-28T18:15:00Z","v":147,"vw":18.48},{"c":18.48,"h":18.48,"l":18.405,"n":11,"o":18.405,"t":"2026-09-28T18:45:00Z","v":567,"vw":18.42375},{"c":18.26,"h":18.4,"l":18.26,"n":30,"o":18.4,"t":"2026-09-28T19:30:00Z","v":484,"vw":18.33},{"c":18.24,"h":18.26,"l":18.22,"n":96,"o":18.25,"t":"2026-09-28T19:45:00Z","v":1972,"vw":18.245207},{"c":18.18,"h":18.18,"l":18.18,"n":5,"o":18.18,"t":"2026-09-28T20:00:00Z","v":2347,"vw":18.18},{"c":18.26,"h":18.26,"l":18.26,"n":3,"o":18.26,"t":"2026-09-29T13:30:00Z","v":238,"vw":18.26},{"c":18.425,"h":18.425,"l":18.425,"n":1,"o":18.425,"t":"2026-09-29T13:45:00Z","v":224,"vw":18.425},{"c":17.75,"h":17.9197,"l":17.75,"n":8,"o":17.9197,"t":"2026-09-29T15:00:00Z","v":692,"vw":17.831919},{"c":17.8,"h":17.885,"l":17.8,"n":23,"o":17.88,"t":"2026-09-29T15:15:00Z","v":577,"vw":17.85375},{"c":17.69,"h":17.69,"l":17.69,"n":4,"o":17.69,"t":"2026-09-29T15:30:00Z","v":167,"vw":17.69},{"c":17.64,"h":17.64,"l":17.555,"n":22,"o":17.555,"t":"2026-09-29T16:00:00Z","v":394,"vw":17.5975},{"c":17.665,"h":17.665,"l":17.665,"n":10,"o":17.665,"t":"2026-09-29T16:30:00Z","v":251,"vw":17.665},{"c":17.77,"h":17.77,"l":17.77,"n":31,"o":17.77,"t":"2026-09-29T18:00:00Z","v":1105,"vw":17.77},{"c":17.87,"h":17.87,"l":17.87,"n":25,"o":17.87,"t":"2026-09-29T18:30:00Z","v":696,"vw":17.87},{"c":17.815,"h":17.875,"l":17.8,"n":42,"o":17.875,"t":"2026-09-29T19:30:00Z","v":1049,"vw":17.822},{"c":18.07,"h":18.07,"l":17.93,"n":141,"o":17.93,"t":"2026-09-29T19:45:00Z","v":2381,"vw":17.985222},{"c":18.05,"h":18.05,"l":18.05,"n":4,"o":18.05,"t":"2026-09-29T20:00:00Z","v":2229,"vw":18.05},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-09-30T11:45:00Z","v":200,"vw":18.1},{"c":18.06,"h":18.1972,"l":17.92,"n":33,"o":18.05,"t":"2026-09-30T13:30:00Z","v":2336,"vw":18.032211},{"c":17.93,"h":17.93,"l":17.93,"n":5,"o":17.93,"t":"2026-09-30T13:45:00Z","v":203,"vw":17.93},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-09-30T14:00:00Z","v":200,"vw":17.88},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-09-30T14:15:00Z","v":100,"vw":17.86},{"c":17.945,"h":17.945,"l":17.945,"n":3,"o":17.945,"t":"2026-09-30T15:45:00Z","v":103,"vw":17.945},{"c":17.885,"h":17.885,"l":17.885,"n":9,"o":17.885,"t":"2026-09-30T16:30:00Z","v":1139,"vw":17.885},{"c":17.685,"h":17.94,"l":17.56,"n":78,"o":17.91,"t":"2026-09-30T16:45:00Z","v":6284,"vw":17.866947},{"c":17.825,"h":17.83,"l":17.825,"n":18,"o":17.83,"t":"2026-09-30T17:00:00Z","v":1168,"vw":17.828844},{"c":17.825,"h":17.825,"l":17.825,"n":5,"o":17.825,"t":"2026-09-30T17:15:00Z","v":223,"vw":17.825},{"c":17.88,"h":17.95,"l":17.88,"n":16,"o":17.9,"t":"2026-09-30T17:30:00Z","v":1495,"vw":17.925385},{"c":18.03,"h":18.03,"l":18.03,"n":12,"o":18.03,"t":"2026-09-30T17:45:00Z","v":163,"vw":18.03},{"c":18.1,"h":18.1,"l":18.1,"n":12,"o":18.1,"t":"2026-09-30T18:00:00Z","v":337,"vw":18.1},{"c":18.25,"h":18.33,"l":18.18,"n":59,"o":18.18,"t":"2026-09-30T18:15:00Z","v":2404,"vw":18.266228},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-09-30T18:30:00Z","v":147,"vw":18.16},{"c":18.27,"h":18.27,"l":18.114,"n":37,"o":18.114,"t":"2026-09-30T18:45:00Z","v":1742,"vw":18.140964},{"c":17.925,"h":18.2,"l":17.925,"n":72,"o":18.2,"t":"2026-09-30T19:00:00Z","v":2920,"vw":18.129737},{"c":17.7,"h":17.865,"l":17.7,"n":37,"o":17.85,"t":"2026-09-30T19:15:00Z","v":2802,"vw":17.828296},{"c":17.91,"h":18.18,"l":17.72,"n":151,"o":17.805,"t":"2026-09-30T19:30:00Z","v":8275,"vw":17.833931},{"c":17.545,"h":17.99,"l":17.48,"n":231,"o":17.78,"t":"2026-09-30T19:45:00Z","v":7045,"vw":17.791815},{"c":19,"h":19.2,"l":17.47,"n":141,"o":17.47,"t":"2026-09-30T20:00:00Z","v":13906,"vw":18.398245},{"c":18.55,"h":18.75,"l":18.55,"n":42,"o":18.66,"t":"2026-09-30T20:15:00Z","v":3230,"vw":18.67898},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-09-30T20:30:00Z","v":190,"vw":18.55},{"c":18.75,"h":18.75,"l":18.55,"n":38,"o":18.55,"t":"2026-09-30T20:45:00Z","v":3803,"vw":18.582725},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-09-30T21:15:00Z","v":252,"vw":18.75},{"c":18.95,"h":18.95,"l":18.9,"n":4,"o":18.9,"t":"2026-09-30T21:45:00Z","v":569,"vw":18.925},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-30T22:15:00Z","v":100,"vw":18.58},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-09-30T23:00:00Z","v":335,"vw":19.07},{"c":19,"h":19.07,"l":19,"n":6,"o":19.07,"t":"2026-09-30T23:15:00Z","v":459,"vw":19.043418},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-09-30T23:30:00Z","v":338,"vw":19},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-01T11:30:00Z","v":251,"vw":18.45},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-10-01T12:30:00Z","v":150,"vw":18.82},{"c":18.05,"h":19.21,"l":17.51,"n":265,"o":18.52,"t":"2026-10-01T13:30:00Z","v":20321,"vw":18.270232},{"c":18.48,"h":18.52,"l":18.23,"n":19,"o":18.23,"t":"2026-10-01T13:45:00Z","v":995,"vw":18.444267},{"c":18.44,"h":18.44,"l":18.44,"n":6,"o":18.44,"t":"2026-10-01T14:00:00Z","v":136,"vw":18.44},{"c":18.02,"h":18.07,"l":18.01,"n":20,"o":18.01,"t":"2026-10-01T14:15:00Z","v":1567,"vw":18.032942},{"c":18.64,"h":18.64,"l":18.64,"n":24,"o":18.64,"t":"2026-10-01T14:30:00Z","v":515,"vw":18.64},{"c":18.7475,"h":18.8,"l":18.7475,"n":6,"o":18.8,"t":"2026-10-01T14:45:00Z","v":226,"vw":18.77375},{"c":18.3501,"h":18.915,"l":18.3501,"n":23,"o":18.775,"t":"2026-10-01T15:00:00Z","v":1077,"vw":18.669911},{"c":18.47,"h":18.47,"l":18.33,"n":11,"o":18.41,"t":"2026-10-01T15:15:00Z","v":690,"vw":18.386},{"c":18.75,"h":18.75,"l":18.56,"n":13,"o":18.56,"t":"2026-10-01T15:30:00Z","v":997,"vw":18.701039},{"c":19.08,"h":19.08,"l":19.07,"n":4,"o":19.07,"t":"2026-10-01T15:45:00Z","v":426,"vw":19.07759},{"c":18.69,"h":18.71,"l":18.4,"n":17,"o":18.65,"t":"2026-10-01T16:00:00Z","v":809,"vw":18.618846},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-01T16:30:00Z","v":950,"vw":18.53},{"c":18.6,"h":18.775,"l":18.3301,"n":42,"o":18.3337,"t":"2026-10-01T16:45:00Z","v":4616,"vw":18.583239},{"c":18.595,"h":18.595,"l":18.595,"n":6,"o":18.595,"t":"2026-10-01T17:00:00Z","v":357,"vw":18.595},{"c":18.81,"h":18.81,"l":18.565,"n":72,"o":18.75,"t":"2026-10-01T18:00:00Z","v":3148,"vw":18.7708},{"c":18.95,"h":18.95,"l":18.95,"n":93,"o":18.95,"t":"2026-10-01T18:15:00Z","v":1789,"vw":18.95},{"c":18.81,"h":19.2,"l":18.81,"n":27,"o":19.03,"t":"2026-10-01T18:30:00Z","v":1139,"vw":19.06},{"c":18.86,"h":19.18,"l":18.8101,"n":125,"o":19.18,"t":"2026-10-01T18:45:00Z","v":7804,"vw":18.961119},{"c":18.915,"h":18.915,"l":18.71,"n":69,"o":18.82,"t":"2026-10-01T19:00:00Z","v":2147,"vw":18.861691},{"c":18.8799,"h":18.9,"l":18.64,"n":66,"o":18.75,"t":"2026-10-01T19:30:00Z","v":1688,"vw":18.813587},{"c":19.07,"h":19.38,"l":18.47,"n":180,"o":18.47,"t":"2026-10-01T19:45:00Z","v":10392,"vw":19.055069},{"c":19.06,"h":19.06,"l":19.06,"n":6,"o":19.06,"t":"2026-10-01T20:00:00Z","v":1481,"vw":19.06},{"c":20.12,"h":20.21,"l":19.25,"n":84,"o":19.25,"t":"2026-10-02T13:30:00Z","v":12573,"vw":19.782097},{"c":19.91,"h":19.915,"l":19.9,"n":17,"o":19.905,"t":"2026-10-02T13:45:00Z","v":2494,"vw":19.908628},{"c":20.2912,"h":20.34,"l":20.06,"n":26,"o":20.095,"t":"2026-10-02T14:00:00Z","v":3498,"vw":20.164676},{"c":20.02,"h":20.3,"l":20.02,"n":63,"o":20.28,"t":"2026-10-02T14:15:00Z","v":2506,"vw":20.207197},{"c":19.85,"h":19.97,"l":19.85,"n":27,"o":19.97,"t":"2026-10-02T14:45:00Z","v":651,"vw":19.930133},{"c":19.93,"h":19.99,"l":19.8,"n":46,"o":19.945,"t":"2026-10-02T15:00:00Z","v":3818,"vw":19.870023},{"c":19.84,"h":19.84,"l":19.84,"n":3,"o":19.84,"t":"2026-10-02T15:15:00Z","v":169,"vw":19.84},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-02T15:30:00Z","v":100,"vw":19.83},{"c":19.84,"h":19.88,"l":19.84,"n":7,"o":19.88,"t":"2026-10-02T15:45:00Z","v":629,"vw":19.866755},{"c":19.99,"h":20,"l":19.93,"n":19,"o":19.93,"t":"2026-10-02T16:00:00Z","v":1812,"vw":19.976458},{"c":19.95,"h":20.01,"l":19.93,"n":11,"o":19.93,"t":"2026-10-02T16:15:00Z","v":1265,"vw":19.941935},{"c":19.88,"h":20.02,"l":19.86,"n":36,"o":20.02,"t":"2026-10-02T16:30:00Z","v":1313,"vw":19.912238},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-02T17:00:00Z","v":100,"vw":19.9},{"c":19.96,"h":19.99,"l":19.96,"n":35,"o":19.96,"t":"2026-10-02T17:15:00Z","v":715,"vw":19.970684},{"c":20.045,"h":20.045,"l":19.95,"n":51,"o":19.98,"t":"2026-10-02T17:30:00Z","v":5947,"vw":19.977879},{"c":20.25,"h":20.26,"l":20.0894,"n":66,"o":20.09,"t":"2026-10-02T17:45:00Z","v":4561,"vw":20.135053},{"c":20.275,"h":20.275,"l":20.17,"n":32,"o":20.17,"t":"2026-10-02T18:00:00Z","v":1665,"vw":20.245191},{"c":20.63,"h":20.63,"l":20.35,"n":66,"o":20.35,"t":"2026-10-02T18:30:00Z","v":2828,"vw":20.441146},{"c":20.5562,"h":20.66,"l":20.49,"n":82,"o":20.66,"t":"2026-10-02T18:45:00Z","v":2009,"vw":20.561632},{"c":20.5,"h":20.525,"l":20.47,"n":29,"o":20.5,"t":"2026-10-02T19:00:00Z","v":1256,"vw":20.493373},{"c":20.49,"h":20.5,"l":20.485,"n":62,"o":20.485,"t":"2026-10-02T19:30:00Z","v":1819,"vw":20.49125},{"c":20.71,"h":20.8,"l":20.48,"n":205,"o":20.48,"t":"2026-10-02T19:45:00Z","v":7078,"vw":20.602781},{"c":20.72,"h":20.72,"l":20.72,"n":3,"o":20.72,"t":"2026-10-02T20:00:00Z","v":4706,"vw":20.72},{"c":20.74,"h":20.93,"l":20.72,"n":29,"o":20.74,"t":"2026-10-05T13:30:00Z","v":5201,"vw":20.79093},{"c":20.8,"h":20.86,"l":20.8,"n":23,"o":20.82,"t":"2026-10-05T14:00:00Z","v":1098,"vw":20.842222},{"c":20.55,"h":20.85,"l":20.55,"n":39,"o":20.85,"t":"2026-10-05T14:15:00Z","v":1924,"vw":20.749532},{"c":20.34,"h":20.57,"l":20.18,"n":34,"o":20.4,"t":"2026-10-05T14:30:00Z","v":1820,"vw":20.385941},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-10-05T14:45:00Z","v":532,"vw":20.17},{"c":20.745,"h":20.745,"l":20.49,"n":11,"o":20.49,"t":"2026-10-05T15:15:00Z","v":1548,"vw":20.685286},{"c":20.7,"h":20.7,"l":20.64,"n":14,"o":20.69,"t":"2026-10-05T15:45:00Z","v":463,"vw":20.6825},{"c":20.735,"h":20.735,"l":20.735,"n":9,"o":20.735,"t":"2026-10-05T16:00:00Z","v":2579,"vw":20.735},{"c":21,"h":21,"l":20.94,"n":14,"o":20.94,"t":"2026-10-05T16:15:00Z","v":596,"vw":20.985},{"c":21.05,"h":21.155,"l":21,"n":50,"o":21,"t":"2026-10-05T17:00:00Z","v":2430,"vw":21.027188},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-05T17:15:00Z","v":120,"vw":21.04},{"c":21,"h":21.0216,"l":21,"n":39,"o":21.01,"t":"2026-10-05T17:30:00Z","v":3106,"vw":21.003471},{"c":21.12,"h":21.12,"l":21.04,"n":9,"o":21.04,"t":"2026-10-05T17:45:00Z","v":3068,"vw":21.04274},{"c":21.04,"h":21.04,"l":20.94,"n":31,"o":20.99,"t":"2026-10-05T18:00:00Z","v":833,"vw":21.005986},{"c":21.02,"h":21.04,"l":21.02,"n":27,"o":21.03,"t":"2026-10-05T18:15:00Z","v":2118,"vw":21.036544},{"c":20.99,"h":21.04,"l":20.99,"n":6,"o":21.04,"t":"2026-10-05T18:30:00Z","v":943,"vw":21.034541},{"c":21.14,"h":21.15,"l":21.14,"n":8,"o":21.15,"t":"2026-10-05T18:45:00Z","v":491,"vw":21.1475},{"c":21.07,"h":21.15,"l":21.05,"n":22,"o":21.05,"t":"2026-10-05T19:00:00Z","v":2261,"vw":21.05642},{"c":21.08,"h":21.09,"l":21.07,"n":24,"o":21.09,"t":"2026-10-05T19:15:00Z","v":2713,"vw":21.08},{"c":21.04,"h":21.1,"l":20.94,"n":85,"o":21.08,"t":"2026-10-05T19:30:00Z","v":2782,"vw":21.049286},{"c":20.94,"h":20.98,"l":20.92,"n":100,"o":20.92,"t":"2026-10-05T19:45:00Z","v":3187,"vw":20.958122},{"c":20.94,"h":20.94,"l":20.94,"n":5,"o":20.94,"t":"2026-10-05T20:00:00Z","v":4562,"vw":20.94},{"c":20.99,"h":20.99,"l":20.99,"n":7,"o":20.99,"t":"2026-10-06T13:30:00Z","v":1336,"vw":20.99},{"c":20.71,"h":20.71,"l":20.71,"n":14,"o":20.71,"t":"2026-10-06T14:30:00Z","v":543,"vw":20.71},{"c":20.71,"h":20.79,"l":20.63,"n":19,"o":20.65,"t":"2026-10-06T14:45:00Z","v":1824,"vw":20.74},{"c":20.77,"h":20.77,"l":20.77,"n":10,"o":20.77,"t":"2026-10-06T15:45:00Z","v":293,"vw":20.77},{"c":20.6,"h":20.6,"l":20.6,"n":5,"o":20.6,"t":"2026-10-06T16:15:00Z","v":201,"vw":20.6},{"c":20.72,"h":20.72,"l":20.7,"n":18,"o":20.7,"t":"2026-10-06T17:00:00Z","v":822,"vw":20.707407},{"c":20.795,"h":20.795,"l":20.75,"n":52,"o":20.75,"t":"2026-10-06T18:15:00Z","v":1637,"vw":20.777222},{"c":20.6201,"h":20.6201,"l":20.6201,"n":3,"o":20.6201,"t":"2026-10-06T18:30:00Z","v":1002,"vw":20.6201},{"c":20.63,"h":20.63,"l":20.63,"n":16,"o":20.63,"t":"2026-10-06T18:45:00Z","v":413,"vw":20.63},{"c":21.05,"h":21.135,"l":20.86,"n":140,"o":20.87,"t":"2026-10-06T19:15:00Z","v":7833,"vw":20.987997},{"c":21.005,"h":21.01,"l":20.95,"n":55,"o":21.01,"t":"2026-10-06T19:30:00Z","v":2831,"vw":20.993158},{"c":21.16,"h":21.22,"l":20.995,"n":130,"o":20.995,"t":"2026-10-06T19:45:00Z","v":4358,"vw":21.145227},{"c":21.12,"h":21.12,"l":21.12,"n":6,"o":21.12,"t":"2026-10-06T20:00:00Z","v":3038,"vw":21.12},{"c":21.12,"h":21.12,"l":21.12,"n":4,"o":21.12,"t":"2026-10-07T13:30:00Z","v":163,"vw":21.12},{"c":21.2662,"h":21.2662,"l":21.115,"n":9,"o":21.115,"t":"2026-10-07T14:15:00Z","v":313,"vw":21.2115},{"c":20.79,"h":20.86,"l":20.79,"n":31,"o":20.86,"t":"2026-10-07T14:30:00Z","v":977,"vw":20.839975},{"c":20.73,"h":20.77,"l":20.57,"n":49,"o":20.66,"t":"2026-10-07T15:15:00Z","v":2437,"vw":20.651131},{"c":20.86,"h":20.86,"l":20.86,"n":22,"o":20.86,"t":"2026-10-07T15:30:00Z","v":517,"vw":20.86},{"c":21.085,"h":21.085,"l":20.93,"n":9,"o":20.93,"t":"2026-10-07T15:45:00Z","v":702,"vw":21.059167},{"c":21.1,"h":21.13,"l":21.05,"n":27,"o":21.05,"t":"2026-10-07T16:00:00Z","v":794,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-10-07T16:15:00Z","v":142,"vw":21.1},{"c":21.15,"h":21.15,"l":21.15,"n":5,"o":21.15,"t":"2026-10-07T16:30:00Z","v":116,"vw":21.15},{"c":21,"h":21.12,"l":21,"n":27,"o":21.05,"t":"2026-10-07T17:00:00Z","v":2107,"vw":21.060375},{"c":21.305,"h":21.305,"l":21.305,"n":8,"o":21.305,"t":"2026-10-07T18:00:00Z","v":349,"vw":21.305},{"c":21.31,"h":21.365,"l":21.27,"n":33,"o":21.28,"t":"2026-10-07T18:15:00Z","v":1889,"vw":21.294057},{"c":21.405,"h":21.405,"l":21.315,"n":27,"o":21.315,"t":"2026-10-07T18:30:00Z","v":554,"vw":21.36},{"c":21.48,"h":21.48,"l":21.36,"n":56,"o":21.38,"t":"2026-10-07T18:45:00Z","v":2265,"vw":21.429667},{"c":21.4644,"h":21.4644,"l":21.4,"n":13,"o":21.41,"t":"2026-10-07T19:00:00Z","v":512,"vw":21.4248},{"c":21.42,"h":21.44,"l":21.38,"n":67,"o":21.44,"t":"2026-10-07T19:30:00Z","v":3857,"vw":21.407594},{"c":21.45,"h":21.46,"l":21.4,"n":92,"o":21.4,"t":"2026-10-07T19:45:00Z","v":2867,"vw":21.435387},{"c":21.43,"h":21.43,"l":21.43,"n":4,"o":21.43,"t":"2026-10-07T20:00:00Z","v":1875,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-08T10:30:00Z","v":200,"vw":21.43},{"c":21.455,"h":21.455,"l":21.18,"n":28,"o":21.18,"t":"2026-10-08T13:30:00Z","v":8650,"vw":21.297371},{"c":21.64,"h":21.64,"l":21.47,"n":8,"o":21.47,"t":"2026-10-08T13:45:00Z","v":758,"vw":21.599063},{"c":21.42,"h":21.42,"l":21.42,"n":3,"o":21.42,"t":"2026-10-08T14:00:00Z","v":413,"vw":21.42},{"c":21.5,"h":21.5,"l":21.5,"n":15,"o":21.5,"t":"2026-10-08T14:30:00Z","v":603,"vw":21.5},{"c":21.52,"h":21.56,"l":21.52,"n":17,"o":21.56,"t":"2026-10-08T14:45:00Z","v":502,"vw":21.537049},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-10-08T15:00:00Z","v":198,"vw":21.5},{"c":21.55,"h":21.55,"l":21.55,"n":6,"o":21.55,"t":"2026-10-08T15:15:00Z","v":144,"vw":21.55},{"c":21.54,"h":21.55,"l":21.51,"n":23,"o":21.52,"t":"2026-10-08T15:30:00Z","v":996,"vw":21.534286},{"c":21.43,"h":21.43,"l":21.43,"n":4,"o":21.43,"t":"2026-10-08T15:45:00Z","v":200,"vw":21.43},{"c":21.53,"h":21.53,"l":21.5,"n":11,"o":21.5,"t":"2026-10-08T16:30:00Z","v":2282,"vw":21.501429},{"c":21.65,"h":21.65,"l":21.65,"n":13,"o":21.65,"t":"2026-10-08T17:00:00Z","v":978,"vw":21.65},{"c":21.675,"h":21.675,"l":21.675,"n":1,"o":21.675,"t":"2026-10-08T17:15:00Z","v":100,"vw":21.675},{"c":21.705,"h":21.705,"l":21.705,"n":4,"o":21.705,"t":"2026-10-08T17:30:00Z","v":147,"vw":21.705},{"c":21.75,"h":21.75,"l":21.74,"n":17,"o":21.74,"t":"2026-10-08T18:30:00Z","v":1298,"vw":21.748008},{"c":21.74,"h":21.74,"l":21.68,"n":37,"o":21.7,"t":"2026-10-08T18:45:00Z","v":1158,"vw":21.706471},{"c":21.76,"h":21.76,"l":21.615,"n":16,"o":21.71,"t":"2026-10-08T19:00:00Z","v":954,"vw":21.710563},{"c":21.73,"h":21.76,"l":21.73,"n":13,"o":21.76,"t":"2026-10-08T19:15:00Z","v":1363,"vw":21.755234},{"c":21.7,"h":21.76,"l":21.68,"n":39,"o":21.76,"t":"2026-10-08T19:30:00Z","v":896,"vw":21.71},{"c":21.57,"h":21.69,"l":21.5,"n":141,"o":21.615,"t":"2026-10-08T19:45:00Z","v":2403,"vw":21.571351},{"c":21.73,"h":21.73,"l":21.73,"n":4,"o":21.73,"t":"2026-10-08T20:00:00Z","v":3014,"vw":21.73},{"c":21.51,"h":21.73,"l":21.5,"n":10,"o":21.73,"t":"2026-10-09T13:30:00Z","v":1082,"vw":21.602862},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-09T13:45:00Z","v":100,"vw":21.55},{"c":21.56,"h":21.56,"l":21.56,"n":8,"o":21.56,"t":"2026-10-09T14:00:00Z","v":327,"vw":21.56},{"c":21.45,"h":21.45,"l":21.45,"n":10,"o":21.45,"t":"2026-10-09T14:15:00Z","v":278,"vw":21.45},{"c":21.39,"h":21.39,"l":21.36,"n":15,"o":21.3616,"t":"2026-10-09T14:30:00Z","v":570,"vw":21.368105},{"c":21.3608,"h":21.3608,"l":21.3608,"n":3,"o":21.3608,"t":"2026-10-09T15:00:00Z","v":292,"vw":21.3608},{"c":21.2686,"h":21.2686,"l":21.2686,"n":4,"o":21.2686,"t":"2026-10-09T16:30:00Z","v":466,"vw":21.2686},{"c":21.09,"h":21.1,"l":20.915,"n":22,"o":20.915,"t":"2026-10-09T17:15:00Z","v":850,"vw":21.055767},{"c":20.98,"h":20.98,"l":20.98,"n":11,"o":20.98,"t":"2026-10-09T17:30:00Z","v":373,"vw":20.98},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-09T18:00:00Z","v":100,"vw":20.81},{"c":20.8289,"h":20.8289,"l":20.8289,"n":2,"o":20.8289,"t":"2026-10-09T18:15:00Z","v":101,"vw":20.8289},{"c":20.92,"h":20.92,"l":20.92,"n":4,"o":20.92,"t":"2026-10-09T18:30:00Z","v":329,"vw":20.92},{"c":20.92,"h":20.92,"l":20.9,"n":20,"o":20.91,"t":"2026-10-09T19:15:00Z","v":517,"vw":20.91},{"c":20.99,"h":21.07,"l":20.73,"n":140,"o":20.74,"t":"2026-10-09T19:45:00Z","v":4126,"vw":20.943452},{"c":20.95,"h":20.95,"l":20.95,"n":5,"o":20.95,"t":"2026-10-09T20:00:00Z","v":1825,"vw":20.95},{"c":21.14,"h":21.15,"l":20.7905,"n":21,"o":20.88,"t":"2026-10-12T13:30:00Z","v":3139,"vw":20.926308},{"c":21.2023,"h":21.445,"l":21.2023,"n":13,"o":21.445,"t":"2026-10-12T13:45:00Z","v":301,"vw":21.32365},{"c":21.2082,"h":21.2082,"l":21.2082,"n":3,"o":21.2082,"t":"2026-10-12T14:00:00Z","v":105,"vw":21.2082},{"c":21.68,"h":21.73,"l":21.53,"n":23,"o":21.535,"t":"2026-10-12T14:15:00Z","v":1229,"vw":21.56},{"c":21.61,"h":21.61,"l":21.61,"n":11,"o":21.61,"t":"2026-10-12T14:45:00Z","v":248,"vw":21.61},{"c":21.61,"h":21.61,"l":21.6,"n":22,"o":21.6,"t":"2026-10-12T15:00:00Z","v":284,"vw":21.605},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-12T15:15:00Z","v":110,"vw":21.74},{"c":21.95,"h":22.08,"l":21.85,"n":38,"o":21.88,"t":"2026-10-12T15:30:00Z","v":1338,"vw":21.942163},{"c":22.19,"h":22.25,"l":22.027,"n":104,"o":22.027,"t":"2026-10-12T15:45:00Z","v":6703,"vw":22.17258},{"c":21.87,"h":21.87,"l":21.735,"n":6,"o":21.735,"t":"2026-10-12T17:30:00Z","v":259,"vw":21.789},{"c":21.53,"h":21.53,"l":21.49,"n":7,"o":21.49,"t":"2026-10-12T18:15:00Z","v":221,"vw":21.51},{"c":21.59,"h":21.59,"l":21.59,"n":15,"o":21.59,"t":"2026-10-12T19:15:00Z","v":229,"vw":21.59},{"c":21.605,"h":21.65,"l":21.54,"n":45,"o":21.56,"t":"2026-10-12T19:30:00Z","v":1316,"vw":21.609704},{"c":21.51,"h":22.01,"l":21.5,"n":240,"o":21.73,"t":"2026-10-12T19:45:00Z","v":8071,"vw":21.782238},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-12T20:00:00Z","v":6120,"vw":21.42},{"c":21.42,"h":21.42,"l":21.42,"n":3,"o":21.42,"t":"2026-10-13T13:30:00Z","v":138,"vw":21.42},{"c":21.49,"h":21.49,"l":21.49,"n":4,"o":21.49,"t":"2026-10-13T14:00:00Z","v":260,"vw":21.49},{"c":21.5,"h":21.5,"l":21.41,"n":14,"o":21.41,"t":"2026-10-13T14:15:00Z","v":618,"vw":21.455},{"c":21.545,"h":21.545,"l":21.545,"n":5,"o":21.545,"t":"2026-10-13T14:45:00Z","v":141,"vw":21.545},{"c":21.545,"h":21.545,"l":21.545,"n":6,"o":21.545,"t":"2026-10-13T15:00:00Z","v":137,"vw":21.545},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-13T15:15:00Z","v":118,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-13T15:30:00Z","v":105,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-13T15:45:00Z","v":100,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-10-13T16:15:00Z","v":119,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-13T16:30:00Z","v":121,"vw":21.62},{"c":21.515,"h":21.515,"l":21.41,"n":18,"o":21.41,"t":"2026-10-13T16:45:00Z","v":448,"vw":21.445},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-13T17:00:00Z","v":100,"vw":21.61},{"c":21.5999,"h":21.5999,"l":21.5608,"n":17,"o":21.5608,"t":"2026-10-13T17:15:00Z","v":506,"vw":21.582943},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-13T17:30:00Z","v":122,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-13T17:45:00Z","v":100,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-13T18:00:00Z","v":102,"vw":21.6},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-13T18:30:00Z","v":100,"vw":21.44},{"c":21.27,"h":21.28,"l":21.27,"n":20,"o":21.28,"t":"2026-10-13T18:45:00Z","v":625,"vw":21.273861},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-13T19:00:00Z","v":101,"vw":21.41},{"c":21.26,"h":21.36,"l":21.26,"n":62,"o":21.36,"t":"2026-10-13T19:30:00Z","v":2214,"vw":21.313323},{"c":21.27,"h":21.27,"l":21.055,"n":212,"o":21.22,"t":"2026-10-13T19:45:00Z","v":5519,"vw":21.192447},{"c":21.23,"h":21.23,"l":21.23,"n":5,"o":21.23,"t":"2026-10-13T20:00:00Z","v":2261,"vw":21.23},{"c":20.97,"h":20.97,"l":20.97,"n":10,"o":20.97,"t":"2026-10-14T13:30:00Z","v":572,"vw":20.97},{"c":21.32,"h":21.32,"l":21.25,"n":18,"o":21.25,"t":"2026-10-14T14:15:00Z","v":822,"vw":21.272346},{"c":21.24,"h":21.56,"l":21.1,"n":55,"o":21.56,"t":"2026-10-14T14:45:00Z","v":2921,"vw":21.242156},{"c":21.225,"h":21.24,"l":21.225,"n":9,"o":21.24,"t":"2026-10-14T15:00:00Z","v":287,"vw":21.2325},{"c":21.23,"h":21.35,"l":21.23,"n":28,"o":21.35,"t":"2026-10-14T15:15:00Z","v":952,"vw":21.297619},{"c":21.375,"h":21.375,"l":21.375,"n":6,"o":21.375,"t":"2026-10-14T15:30:00Z","v":225,"vw":21.375},{"c":21.355,"h":21.355,"l":21.355,"n":4,"o":21.355,"t":"2026-10-14T16:00:00Z","v":257,"vw":21.355},{"c":21.365,"h":21.365,"l":21.365,"n":3,"o":21.365,"t":"2026-10-14T16:30:00Z","v":109,"vw":21.365},{"c":21.365,"h":21.365,"l":21.365,"n":10,"o":21.365,"t":"2026-10-14T16:45:00Z","v":564,"vw":21.365},{"c":21.42,"h":21.42,"l":21.42,"n":7,"o":21.42,"t":"2026-10-14T17:00:00Z","v":170,"vw":21.42},{"c":21.55,"h":21.55,"l":21.55,"n":3,"o":21.55,"t":"2026-10-14T17:15:00Z","v":125,"vw":21.55},{"c":21.515,"h":21.63,"l":21.39,"n":49,"o":21.45,"t":"2026-10-14T18:00:00Z","v":2095,"vw":21.468466},{"c":21.31,"h":21.53,"l":21.31,"n":32,"o":21.49,"t":"2026-10-14T18:45:00Z","v":760,"vw":21.443333},{"c":21.51,"h":21.51,"l":21.34,"n":4,"o":21.34,"t":"2026-10-14T19:00:00Z","v":202,"vw":21.425},{"c":21.41,"h":21.41,"l":21.24,"n":10,"o":21.31,"t":"2026-10-14T19:15:00Z","v":502,"vw":21.3175},{"c":21.275,"h":21.28,"l":21.26,"n":27,"o":21.28,"t":"2026-10-14T19:30:00Z","v":1001,"vw":21.270839},{"c":21.32,"h":21.51,"l":21.17,"n":228,"o":21.29,"t":"2026-10-14T19:45:00Z","v":7350,"vw":21.274721},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-10-14T20:00:00Z","v":5041,"vw":21.47},{"c":21.77,"h":21.78,"l":21.76,"n":27,"o":21.76,"t":"2026-10-15T13:30:00Z","v":768,"vw":21.771901},{"c":21.58,"h":21.64,"l":21.58,"n":4,"o":21.64,"t":"2026-10-15T13:45:00Z","v":304,"vw":21.6},{"c":21.6343,"h":21.6343,"l":21.6343,"n":2,"o":21.6343,"t":"2026-10-15T14:30:00Z","v":168,"vw":21.6343},{"c":21.97,"h":21.97,"l":21.855,"n":27,"o":21.855,"t":"2026-10-15T15:00:00Z","v":986,"vw":21.895},{"c":22.13,"h":22.13,"l":22,"n":31,"o":22,"t":"2026-10-15T15:15:00Z","v":2035,"vw":22.033623},{"c":21.92,"h":21.98,"l":21.9,"n":35,"o":21.98,"t":"2026-10-15T15:30:00Z","v":928,"vw":21.917637},{"c":21.71,"h":21.8,"l":21.71,"n":22,"o":21.8,"t":"2026-10-15T15:45:00Z","v":2077,"vw":21.766918},{"c":21.75,"h":21.75,"l":21.75,"n":6,"o":21.75,"t":"2026-10-15T16:00:00Z","v":184,"vw":21.75},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-10-15T16:15:00Z","v":200,"vw":21.735},{"c":21.76,"h":21.76,"l":21.76,"n":8,"o":21.76,"t":"2026-10-15T17:00:00Z","v":232,"vw":21.76},{"c":21.64,"h":21.64,"l":21.64,"n":25,"o":21.64,"t":"2026-10-15T18:15:00Z","v":428,"vw":21.64},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-10-15T18:30:00Z","v":104,"vw":21.61},{"c":21.745,"h":21.745,"l":21.745,"n":6,"o":21.745,"t":"2026-10-15T19:00:00Z","v":159,"vw":21.745},{"c":21.515,"h":21.61,"l":21.2,"n":38,"o":21.61,"t":"2026-10-15T19:15:00Z","v":847,"vw":21.423},{"c":21.51,"h":21.73,"l":21.355,"n":61,"o":21.73,"t":"2026-10-15T19:30:00Z","v":1214,"vw":21.499167},{"c":21.44,"h":21.53,"l":21.33,"n":291,"o":21.53,"t":"2026-10-15T19:45:00Z","v":9883,"vw":21.441302},{"c":21.44,"h":21.44,"l":21.44,"n":3,"o":21.44,"t":"2026-10-15T20:00:00Z","v":1536,"vw":21.44},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-16T13:30:00Z","v":179,"vw":21.71},{"c":20.97,"h":21.435,"l":20.97,"n":52,"o":21.32,"t":"2026-10-16T13:45:00Z","v":6731,"vw":21.315932},{"c":21.665,"h":21.665,"l":21.26,"n":33,"o":21.26,"t":"2026-10-16T14:00:00Z","v":3881,"vw":21.480065},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-16T14:15:00Z","v":151,"vw":21.85},{"c":21.77,"h":21.78,"l":21.68,"n":9,"o":21.68,"t":"2026-10-16T14:45:00Z","v":630,"vw":21.7275},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-16T15:00:00Z","v":300,"vw":21.9},{"c":21.745,"h":21.745,"l":21.72,"n":15,"o":21.72,"t":"2026-10-16T15:15:00Z","v":442,"vw":21.728333},{"c":21.68,"h":21.68,"l":21.68,"n":23,"o":21.68,"t":"2026-10-16T15:45:00Z","v":553,"vw":21.68},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-16T16:00:00Z","v":100,"vw":21.74},{"c":21.755,"h":21.95,"l":21.755,"n":8,"o":21.95,"t":"2026-10-16T16:15:00Z","v":337,"vw":21.8525},{"c":21.3658,"h":21.3658,"l":21.3658,"n":2,"o":21.3658,"t":"2026-10-16T16:45:00Z","v":851,"vw":21.3658},{"c":21.67,"h":21.67,"l":21.67,"n":9,"o":21.67,"t":"2026-10-16T17:00:00Z","v":153,"vw":21.67},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-16T17:30:00Z","v":147,"vw":21.75},{"c":21.55,"h":21.55,"l":21.54,"n":17,"o":21.54,"t":"2026-10-16T18:00:00Z","v":413,"vw":21.545},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-16T18:45:00Z","v":506,"vw":21.54},{"c":21.49,"h":21.53,"l":21.49,"n":24,"o":21.53,"t":"2026-10-16T19:15:00Z","v":794,"vw":21.498929},{"c":21.51,"h":21.54,"l":21.435,"n":43,"o":21.435,"t":"2026-10-16T19:30:00Z","v":2142,"vw":21.473326},{"c":21.45,"h":21.59,"l":21.45,"n":184,"o":21.58,"t":"2026-10-16T19:45:00Z","v":4072,"vw":21.521192},{"c":21.41,"h":21.41,"l":21.41,"n":4,"o":21.41,"t":"2026-10-16T20:00:00Z","v":2160,"vw":21.41},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-19T12:00:00Z","v":788,"vw":21.83},{"c":21.53,"h":21.53,"l":21.35,"n":5,"o":21.35,"t":"2026-10-19T13:30:00Z","v":611,"vw":21.439018},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-10-19T14:00:00Z","v":201,"vw":21.1},{"c":21.345,"h":21.62,"l":21.09,"n":15,"o":21.09,"t":"2026-10-19T14:15:00Z","v":8332,"vw":21.152081},{"c":21.51,"h":21.51,"l":21.51,"n":5,"o":21.51,"t":"2026-10-19T14:30:00Z","v":215,"vw":21.51},{"c":21.51,"h":21.51,"l":21.51,"n":4,"o":21.51,"t":"2026-10-19T14:45:00Z","v":166,"vw":21.51},{"c":21.5,"h":21.5,"l":21.285,"n":7,"o":21.285,"t":"2026-10-19T15:15:00Z","v":462,"vw":21.33875},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-10-19T15:30:00Z","v":168,"vw":21.5},{"c":21.58,"h":21.58,"l":21.57,"n":8,"o":21.57,"t":"2026-10-19T15:45:00Z","v":523,"vw":21.572},{"c":21.57,"h":21.57,"l":21.51,"n":20,"o":21.51,"t":"2026-10-19T16:00:00Z","v":678,"vw":21.53},{"c":21.465,"h":21.465,"l":21.465,"n":3,"o":21.465,"t":"2026-10-19T16:15:00Z","v":161,"vw":21.465},{"c":21.545,"h":21.545,"l":21.47,"n":11,"o":21.47,"t":"2026-10-19T16:30:00Z","v":526,"vw":21.487},{"c":21.65,"h":21.65,"l":21.575,"n":9,"o":21.575,"t":"2026-10-19T16:45:00Z","v":498,"vw":21.6},{"c":21.585,"h":21.71,"l":21.585,"n":11,"o":21.71,"t":"2026-10-19T17:15:00Z","v":582,"vw":21.640556},{"c":21.57,"h":21.57,"l":21.44,"n":44,"o":21.49,"t":"2026-10-19T17:30:00Z","v":2087,"vw":21.506221},{"c":21.59,"h":21.59,"l":21.55,"n":24,"o":21.55,"t":"2026-10-19T17:45:00Z","v":706,"vw":21.578},{"c":21.59,"h":21.59,"l":21.59,"n":7,"o":21.59,"t":"2026-10-19T18:00:00Z","v":397,"vw":21.59},{"c":21.57,"h":21.59,"l":21.57,"n":10,"o":21.59,"t":"2026-10-19T18:15:00Z","v":555,"vw":21.586},{"c":21.47,"h":21.64,"l":21.305,"n":70,"o":21.64,"t":"2026-10-19T18:30:00Z","v":2716,"vw":21.452816},{"c":21.5495,"h":21.5495,"l":21.4,"n":30,"o":21.475,"t":"2026-10-19T18:45:00Z","v":2150,"vw":21.465039},{"c":21.52,"h":21.67,"l":21.32,"n":38,"o":21.67,"t":"2026-10-19T19:00:00Z","v":1971,"vw":21.482858},{"c":21.52,"h":21.7,"l":21.52,"n":6,"o":21.7,"t":"2026-10-19T19:15:00Z","v":229,"vw":21.614286},{"c":21.605,"h":21.61,"l":21.46,"n":47,"o":21.61,"t":"2026-10-19T19:30:00Z","v":1769,"vw":21.555055},{"c":21.73,"h":21.74,"l":21.605,"n":129,"o":21.605,"t":"2026-10-19T19:45:00Z","v":3138,"vw":21.669159},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-19T20:00:00Z","v":1261,"vw":21.73},{"c":21.8,"h":21.8,"l":21.79,"n":4,"o":21.79,"t":"2026-10-20T13:30:00Z","v":280,"vw":21.793731},{"c":21.95,"h":22.0932,"l":21.79,"n":50,"o":22.0932,"t":"2026-10-20T13:45:00Z","v":4273,"vw":21.857371},{"c":21.94,"h":21.94,"l":21.94,"n":3,"o":21.94,"t":"2026-10-20T14:00:00Z","v":110,"vw":21.94},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-20T14:15:00Z","v":101,"vw":21.94},{"c":21.94,"h":21.94,"l":21.69,"n":5,"o":21.69,"t":"2026-10-20T14:30:00Z","v":403,"vw":21.815},{"c":21.92,"h":21.92,"l":21.92,"n":4,"o":21.92,"t":"2026-10-20T15:00:00Z","v":107,"vw":21.92},{"c":21.8,"h":21.8,"l":21.58,"n":39,"o":21.75,"t":"2026-10-20T15:15:00Z","v":2003,"vw":21.742727},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-20T15:30:00Z","v":100,"vw":21.61},{"c":21.57,"h":21.77,"l":21.57,"n":2,"o":21.77,"t":"2026-10-20T16:00:00Z","v":200,"vw":21.67},{"c":21.665,"h":21.665,"l":21.665,"n":2,"o":21.665,"t":"2026-10-20T16:15:00Z","v":200,"vw":21.665},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-10-20T16:30:00Z","v":100,"vw":21.665},{"c":21.565,"h":21.57,"l":21.55,"n":19,"o":21.57,"t":"2026-10-20T16:45:00Z","v":691,"vw":21.561667},{"c":21.3,"h":21.3,"l":21.3,"n":6,"o":21.3,"t":"2026-10-20T17:00:00Z","v":216,"vw":21.3},{"c":21.47,"h":21.68,"l":21.46,"n":10,"o":21.68,"t":"2026-10-20T17:15:00Z","v":552,"vw":21.566471},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-20T17:30:00Z","v":104,"vw":21.47},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-20T18:15:00Z","v":100,"vw":21.77},{"c":21.76,"h":21.76,"l":21.17,"n":9,"o":21.17,"t":"2026-10-20T18:45:00Z","v":259,"vw":21.465},{"c":21.77,"h":21.77,"l":21.47,"n":8,"o":21.47,"t":"2026-10-20T19:00:00Z","v":221,"vw":21.62},{"c":21.535,"h":21.625,"l":21.31,"n":87,"o":21.31,"t":"2026-10-20T19:15:00Z","v":3567,"vw":21.476916},{"c":21.395,"h":21.53,"l":21.395,"n":9,"o":21.4,"t":"2026-10-20T19:30:00Z","v":464,"vw":21.43125},{"c":21.51,"h":21.65,"l":21.45,"n":200,"o":21.45,"t":"2026-10-20T19:45:00Z","v":4060,"vw":21.53853},{"c":21.44,"h":21.44,"l":21.44,"n":10,"o":21.44,"t":"2026-10-20T20:00:00Z","v":1704,"vw":21.44},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-21T13:30:00Z","v":100,"vw":21.45},{"c":21.64,"h":21.64,"l":21.64,"n":9,"o":21.64,"t":"2026-10-21T13:45:00Z","v":291,"vw":21.64},{"c":21.395,"h":21.395,"l":21.395,"n":2,"o":21.395,"t":"2026-10-21T14:00:00Z","v":106,"vw":21.395},{"c":21.67,"h":21.67,"l":21.6,"n":10,"o":21.6,"t":"2026-10-21T14:30:00Z","v":501,"vw":21.635},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-21T14:45:00Z","v":148,"vw":21.7},{"c":21.63,"h":21.63,"l":21.63,"n":5,"o":21.63,"t":"2026-10-21T16:00:00Z","v":521,"vw":21.63},{"c":21.71,"h":21.71,"l":21.7,"n":6,"o":21.7,"t":"2026-10-21T16:15:00Z","v":786,"vw":21.702629},{"c":21.77,"h":21.77,"l":21.76,"n":11,"o":21.76,"t":"2026-10-21T16:30:00Z","v":1025,"vw":21.761198},{"c":21.84,"h":21.85,"l":21.76,"n":27,"o":21.8,"t":"2026-10-21T16:45:00Z","v":835,"vw":21.802},{"c":21.79,"h":21.835,"l":21.69,"n":9,"o":21.835,"t":"2026-10-21T17:00:00Z","v":509,"vw":21.78125},{"c":21.94,"h":21.94,"l":21.94,"n":3,"o":21.94,"t":"2026-10-21T17:15:00Z","v":249,"vw":21.94},{"c":21.85,"h":21.85,"l":21.85,"n":10,"o":21.85,"t":"2026-10-21T17:45:00Z","v":300,"vw":21.85},{"c":22,"h":22.01,"l":22,"n":3,"o":22.01,"t":"2026-10-21T18:30:00Z","v":250,"vw":22.005},{"c":21.99,"h":21.99,"l":21.855,"n":6,"o":21.855,"t":"2026-10-21T18:45:00Z","v":233,"vw":21.9225},{"c":21.78,"h":21.8475,"l":21.75,"n":55,"o":21.8475,"t":"2026-10-21T19:00:00Z","v":1754,"vw":21.78675},{"c":21.79,"h":21.79,"l":21.79,"n":11,"o":21.79,"t":"2026-10-21T19:15:00Z","v":251,"vw":21.79},{"c":21.5054,"h":21.75,"l":21.5054,"n":52,"o":21.73,"t":"2026-10-21T19:30:00Z","v":3443,"vw":21.676338},{"c":21.46,"h":21.79,"l":21.46,"n":165,"o":21.665,"t":"2026-10-21T19:45:00Z","v":8336,"vw":21.55273},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-21T20:00:00Z","v":1781,"vw":21.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.3,"strike":33.297957014406535,"iv":2.1722071894406256,"gamma":0.028126288301366896,"theta":-0.08383698019044356,"vega":0.022591426319746137,"rho":0.004187394629737326,"breakevenPct":65.64893910845292},{"delta":0.4,"premium":2.3,"strike":27.910563211237594,"iv":1.72970588686962,"gamma":0.037327193231722997,"theta":-0.06958211494002707,"vega":0.023501541820292588,"rho":0.005044896684182687,"breakevenPct":40.57963337011445},{"delta":0.45,"premium":2.3223352467412175,"strike":24.62774588764637,"iv":1.4034067868165454,"gamma":0.04637000213301733,"theta":-0.05831539395533485,"vega":0.02410627865303403,"rho":0.005884537283411472,"breakevenPct":25.407543668625365},{"delta":0.5,"premium":2.4201611072471176,"strike":22.997314879214713,"iv":1.2224306170279218,"gamma":0.05370668234491817,"theta":-0.05139355716390066,"vega":0.02428326283815615,"rho":0.006665375798967776,"breakevenPct":18.275830555894974},{"delta":0.55,"premium":2.417850364324706,"strike":22.04071949035294,"iv":1.0602481992766157,"gamma":0.06357876897779599,"theta":-0.044362027953857304,"vega":0.02370578248664584,"rho":0.007521817029413211,"breakevenPct":13.813726638797798},{"delta":0.6,"premium":2.3715905313180006,"strike":21.379864733114296,"iv":0.9063141969201989,"gamma":0.07456362358343199,"theta":-0.037282355689007146,"vega":0.022797174168431515,"rho":0.008411439638231022,"breakevenPct":10.523291132770105},{"delta":0.65,"premium":2.325330698311295,"strike":20.719009975875647,"iv":0.7523801945637817,"gamma":0.08554847818906802,"theta":-0.03020268342415698,"vega":0.021888565850217187,"rho":0.009301062247048833,"breakevenPct":7.232855626742406},{"delta":0.7,"premium":2.27907086530459,"strike":20.058155218637,"iv":0.598446192207365,"gamma":0.09653333279470402,"theta":-0.023123011159306824,"vega":0.02097995753200286,"rho":0.010190684855866643,"breakevenPct":3.942420120714715},{"delta":0.75,"premium":2.745287206266318,"strike":19.404699738903396,"iv":0.5962345169712794,"gamma":0.0855225587467363,"theta":-0.02035691906005222,"vega":0.018518798955613577,"rho":0.01069363936084528,"breakevenPct":3.071135156676191},{"delta":0.8,"premium":3.2609530026109663,"strike":18.75195822454308,"iv":0.6086627154046997,"gamma":0.07238939947780679,"theta":-0.01800704960835509,"vega":0.01590783289817232,"rho":0.01115928378562891,"breakevenPct":2.433276999320837},{"delta":0.85,"premium":3.776618798955613,"strike":18.09921671018277,"iv":0.6210909138381201,"gamma":0.0592562402088773,"theta":-0.015657180156657964,"vega":0.013296866840731073,"rho":0.011624928210412536,"breakevenPct":1.7954188419654844},{"delta":0.9,"premium":4.428584392014519,"strike":17.313974591651544,"iv":0.6477243194192377,"gamma":0.04517604355716878,"theta":-0.013269328493647913,"vega":0.010542831215970962,"rho":0.011982150293604263,"breakevenPct":1.175239570339987}],"put":[{"delta":0.1,"premium":1.55,"strike":10.019167318723865,"iv":3.3488434719874736,"gamma":0.008591766221461057,"theta":-0.060414533079147396,"vega":0.010712574219049548,"rho":-0.0030043361937317718,"breakevenPct":60.590193956613},{"delta":0.15,"premium":1.55,"strike":13.431558230084367,"iv":2.368240223075807,"gamma":0.016536066421899042,"theta":-0.05575176217291312,"vega":0.0141774660347917,"rho":-0.003884757679811461,"breakevenPct":44.711222754377076},{"delta":0.2,"premium":1.55,"strike":15.936911518676732,"iv":1.7854417486842882,"gamma":0.026476939499161932,"theta":-0.05015451224908209,"vega":0.016997891053058684,"rho":-0.0047680241297355375,"breakevenPct":33.052994329098496},{"delta":0.25,"premium":1.561486439424814,"strike":17.78716098562035,"iv":1.4025342575115183,"gamma":0.03773559190189935,"theta":-0.04481838204259482,"vega":0.019299512467268513,"rho":-0.005662457081309989,"breakevenPct":24.49662844953217},{"delta":0.3,"premium":1.6096245307321722,"strike":18.99061326830431,"iv":1.1862012966026665,"gamma":0.04977038401107366,"theta":-0.04063358899754607,"vega":0.02099521145647584,"rho":-0.006587672056645659,"breakevenPct":19.12057358039955},{"delta":0.35,"premium":1.6669404451596779,"strike":20.094113584220434,"iv":0.9910670626228126,"gamma":0.06140953153809138,"theta":-0.0366488702163048,"vega":0.022481321994032438,"rho":-0.007519772248175674,"breakevenPct":14.25233532312351},{"delta":0.4,"premium":1.771992667428274,"strike":20.67773704126819,"iv":0.9061930658772556,"gamma":0.07099082598576326,"theta":-0.03370479108600946,"vega":0.02287730705009294,"rho":-0.008487684286970892,"breakevenPct":12.025386813215833},{"delta":0.45,"premium":1.8770448896968701,"strike":21.261360498315945,"iv":0.8213190691316985,"gamma":0.08057212043343512,"theta":-0.030760711955714122,"vega":0.02327329210615344,"rho":-0.009455596325766109,"breakevenPct":9.798438303308158},{"delta":0.5,"premium":1.9820971119654662,"strike":21.844983955363702,"iv":0.7364450723861415,"gamma":0.090153414881107,"theta":-0.027816632825418783,"vega":0.023669277162213943,"rho":-0.010423508364561325,"breakevenPct":7.571489793400485},{"delta":0.55,"premium":2.087149334234063,"strike":22.42860741241146,"iv":0.6515710756405845,"gamma":0.09973470932877887,"theta":-0.024872553695123444,"vega":0.024065262218274444,"rho":-0.011391420403356542,"breakevenPct":5.344541283492806},{"delta":0.6,"premium":2.3828620494620014,"strike":22.928578862821215,"iv":0.6248703877512941,"gamma":0.09757982508479063,"theta":-0.022555967010497793,"vega":0.0227741867160251,"rho":-0.012488007414564824,"breakevenPct":4.394058569757035},{"delta":0.65,"premium":2.7051482235633686,"strike":23.416891247823287,"iv":0.6062776513648505,"gamma":0.09378920153816389,"theta":-0.0203268375879382,"vega":0.02124797579758448,"rho":-0.01360252860308685,"breakevenPct":3.621484298464785},{"delta":0.7,"premium":3.027434397664735,"strike":23.905203632825355,"iv":0.5876849149784068,"gamma":0.08999857799153715,"theta":-0.01809770816537861,"vega":0.019721764879143865,"rho":-0.014717049791608872,"breakevenPct":2.8489100271725367},{"delta":0.75,"premium":3.349720571766102,"strike":24.393516017827427,"iv":0.5690921785919631,"gamma":0.08620795444491042,"theta":-0.015868578742819016,"vega":0.018195553960703246,"rho":-0.015831570980130896,"breakevenPct":2.076335755880286},{"delta":0.8,"premium":3.6720067458674692,"strike":24.8818284028295,"iv":0.5504994422055194,"gamma":0.08241733089828368,"theta":-0.013639449320259421,"vega":0.016669343042262627,"rho":-0.01694609216865292,"breakevenPct":1.3037614845880356}]},"raw":{"call":[{"delta":0.35,"premium":2.3,"strike":33.297957014406535,"iv":2.1722071894406256,"gamma":0.028126288301366896,"theta":-0.08383698019044356,"vega":0.022591426319746137,"rho":0.004187394629737326,"breakevenPct":65.64893910845292},{"delta":0.4,"premium":2.3,"strike":27.910563211237594,"iv":1.72970588686962,"gamma":0.037327193231722997,"theta":-0.06958211494002707,"vega":0.023501541820292588,"rho":0.005044896684182687,"breakevenPct":40.57963337011445},{"delta":0.45,"premium":2.3223352467412175,"strike":24.62774588764637,"iv":1.4034067868165454,"gamma":0.04637000213301733,"theta":-0.05831539395533485,"vega":0.02410627865303403,"rho":0.005884537283411472,"breakevenPct":25.407543668625365},{"delta":0.5,"premium":2.4201611072471176,"strike":22.997314879214713,"iv":1.2224306170279218,"gamma":0.05370668234491817,"theta":-0.05139355716390066,"vega":0.02428326283815615,"rho":0.006665375798967776,"breakevenPct":18.275830555894974},{"delta":0.55,"premium":2.417850364324706,"strike":22.04071949035294,"iv":1.0602481992766157,"gamma":0.06357876897779599,"theta":-0.044362027953857304,"vega":0.02370578248664584,"rho":0.007521817029413211,"breakevenPct":13.813726638797798},{"delta":0.6,"premium":2.3715905313180006,"strike":21.379864733114296,"iv":0.9063141969201989,"gamma":0.07456362358343199,"theta":-0.037282355689007146,"vega":0.022797174168431515,"rho":0.008411439638231022,"breakevenPct":10.523291132770105},{"delta":0.65,"premium":2.325330698311295,"strike":20.719009975875647,"iv":0.7523801945637817,"gamma":0.08554847818906802,"theta":-0.03020268342415698,"vega":0.021888565850217187,"rho":0.009301062247048833,"breakevenPct":7.232855626742406},{"delta":0.7,"premium":2.27907086530459,"strike":20.058155218637,"iv":0.598446192207365,"gamma":0.09653333279470402,"theta":-0.023123011159306824,"vega":0.02097995753200286,"rho":0.010190684855866643,"breakevenPct":3.942420120714715},{"delta":0.75,"premium":2.745287206266318,"strike":19.404699738903396,"iv":0.5962345169712794,"gamma":0.0855225587467363,"theta":-0.02035691906005222,"vega":0.018518798955613577,"rho":0.01069363936084528,"breakevenPct":3.071135156676191},{"delta":0.8,"premium":3.2609530026109663,"strike":18.75195822454308,"iv":0.6086627154046997,"gamma":0.07238939947780679,"theta":-0.01800704960835509,"vega":0.01590783289817232,"rho":0.01115928378562891,"breakevenPct":2.433276999320837},{"delta":0.85,"premium":3.776618798955613,"strike":18.09921671018277,"iv":0.6210909138381201,"gamma":0.0592562402088773,"theta":-0.015657180156657964,"vega":0.013296866840731073,"rho":0.011624928210412536,"breakevenPct":1.7954188419654844},{"delta":0.9,"premium":4.428584392014519,"strike":17.313974591651544,"iv":0.6477243194192377,"gamma":0.04517604355716878,"theta":-0.013269328493647913,"vega":0.010542831215970962,"rho":0.011982150293604263,"breakevenPct":1.175239570339987}],"put":[{"delta":0.1,"premium":1.55,"strike":10.019167318723865,"iv":3.3488434719874736,"gamma":0.008591766221461057,"theta":-0.060414533079147396,"vega":0.010712574219049548,"rho":-0.0030043361937317718,"breakevenPct":60.590193956613},{"delta":0.15,"premium":1.55,"strike":13.431558230084367,"iv":2.368240223075807,"gamma":0.016536066421899042,"theta":-0.05575176217291312,"vega":0.0141774660347917,"rho":-0.003884757679811461,"breakevenPct":44.711222754377076},{"delta":0.2,"premium":1.55,"strike":15.936911518676732,"iv":1.7854417486842882,"gamma":0.026476939499161932,"theta":-0.05015451224908209,"vega":0.016997891053058684,"rho":-0.0047680241297355375,"breakevenPct":33.052994329098496},{"delta":0.25,"premium":1.561486439424814,"strike":17.78716098562035,"iv":1.4025342575115183,"gamma":0.03773559190189935,"theta":-0.04481838204259482,"vega":0.019299512467268513,"rho":-0.005662457081309989,"breakevenPct":24.49662844953217},{"delta":0.3,"premium":1.6096245307321722,"strike":18.99061326830431,"iv":1.1862012966026665,"gamma":0.04977038401107366,"theta":-0.04063358899754607,"vega":0.02099521145647584,"rho":-0.006587672056645659,"breakevenPct":19.12057358039955},{"delta":0.35,"premium":1.6669404451596779,"strike":20.094113584220434,"iv":0.9910670626228126,"gamma":0.06140953153809138,"theta":-0.0366488702163048,"vega":0.022481321994032438,"rho":-0.007519772248175674,"breakevenPct":14.25233532312351},{"delta":0.4,"premium":1.771992667428274,"strike":20.67773704126819,"iv":0.9061930658772556,"gamma":0.07099082598576326,"theta":-0.03370479108600946,"vega":0.02287730705009294,"rho":-0.008487684286970892,"breakevenPct":12.025386813215833},{"delta":0.45,"premium":1.8770448896968701,"strike":21.261360498315945,"iv":0.8213190691316985,"gamma":0.08057212043343512,"theta":-0.030760711955714122,"vega":0.02327329210615344,"rho":-0.009455596325766109,"breakevenPct":9.798438303308158},{"delta":0.5,"premium":1.9820971119654662,"strike":21.844983955363702,"iv":0.7364450723861415,"gamma":0.090153414881107,"theta":-0.027816632825418783,"vega":0.023669277162213943,"rho":-0.010423508364561325,"breakevenPct":7.571489793400485},{"delta":0.55,"premium":2.087149334234063,"strike":22.42860741241146,"iv":0.6515710756405845,"gamma":0.09973470932877887,"theta":-0.024872553695123444,"vega":0.024065262218274444,"rho":-0.011391420403356542,"breakevenPct":5.344541283492806},{"delta":0.6,"premium":2.3828620494620014,"strike":22.928578862821215,"iv":0.6248703877512941,"gamma":0.09757982508479063,"theta":-0.022555967010497793,"vega":0.0227741867160251,"rho":-0.012488007414564824,"breakevenPct":4.394058569757035},{"delta":0.65,"premium":2.7051482235633686,"strike":23.416891247823287,"iv":0.6062776513648505,"gamma":0.09378920153816389,"theta":-0.0203268375879382,"vega":0.02124797579758448,"rho":-0.01360252860308685,"breakevenPct":3.621484298464785},{"delta":0.7,"premium":3.027434397664735,"strike":23.905203632825355,"iv":0.5876849149784068,"gamma":0.08999857799153715,"theta":-0.01809770816537861,"vega":0.019721764879143865,"rho":-0.014717049791608872,"breakevenPct":2.8489100271725367},{"delta":0.75,"premium":3.349720571766102,"strike":24.393516017827427,"iv":0.5690921785919631,"gamma":0.08620795444491042,"theta":-0.015868578742819016,"vega":0.018195553960703246,"rho":-0.015831570980130896,"breakevenPct":2.076335755880286},{"delta":0.8,"premium":3.6720067458674692,"strike":24.8818284028295,"iv":0.5504994422055194,"gamma":0.08241733089828368,"theta":-0.013639449320259421,"vega":0.016669343042262627,"rho":-0.01694609216865292,"breakevenPct":1.3037614845880356}]}},"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"}}