{"symbol":"PBP","url":"https://intraalpha.com/companies/PBP","capturedAt":"2026-10-23T03:17:01.329Z","state":"ready","quote":{"symbol":"PBP","last_price":23.16,"prev_close":23.3,"regular_close":23.16,"change":-0.14,"change_pct":-0.6009,"regular_change":-0.14,"regular_change_pct":-0.6009,"extended_change":0,"extended_change_pct":0,"bid":16.19,"ask":23.48,"bid_size":100,"ask_size":1000,"volume":55880,"vwap":23.133325,"open":23.23,"high":23.23,"low":23.1,"close":23.16,"trade_count":371,"last_trade_at":"2026-10-23T00:00:05.712412414Z","last_quote_at":"2026-10-23T00:00:00.19695699Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:00.879268511-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":387300000,"net_expense_ratio":0.0029,"portfolio_turnover":0.57,"dividend_yield":0.0083,"inception_date":"2007-12-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:00.975193+00:00"},"optionObservedAt":"2026-10-22T19:50:01.368Z","bars":[{"c":23.5,"h":23.54,"l":23.5,"n":8,"o":23.54,"t":"2026-10-16T13:30:00Z","v":1093,"vw":23.526186},{"c":23.485,"h":23.485,"l":23.485,"n":1,"o":23.485,"t":"2026-10-16T13:45:00Z","v":165,"vw":23.485},{"c":23.479,"h":23.479,"l":23.479,"n":2,"o":23.479,"t":"2026-10-16T14:25:00Z","v":251,"vw":23.479},{"c":23.47,"h":23.485,"l":23.46,"n":41,"o":23.485,"t":"2026-10-16T14:35:00Z","v":28552,"vw":23.472284},{"c":23.48,"h":23.48,"l":23.48,"n":3,"o":23.48,"t":"2026-10-16T14:45:00Z","v":7331,"vw":23.48},{"c":23.49,"h":23.49,"l":23.49,"n":3,"o":23.49,"t":"2026-10-16T15:00:00Z","v":296,"vw":23.49},{"c":23.44,"h":23.47,"l":23.44,"n":24,"o":23.47,"t":"2026-10-16T15:05:00Z","v":7171,"vw":23.453561},{"c":23.45,"h":23.45,"l":23.43,"n":22,"o":23.43,"t":"2026-10-16T15:10:00Z","v":7124,"vw":23.436303},{"c":23.44,"h":23.45,"l":23.44,"n":24,"o":23.45,"t":"2026-10-16T15:15:00Z","v":6240,"vw":23.440675},{"c":23.41,"h":23.43,"l":23.4,"n":24,"o":23.43,"t":"2026-10-16T15:20:00Z","v":5661,"vw":23.416007},{"c":23.415,"h":23.415,"l":23.415,"n":1,"o":23.415,"t":"2026-10-16T15:30:00Z","v":991,"vw":23.415},{"c":23.43,"h":23.44,"l":23.43,"n":12,"o":23.44,"t":"2026-10-16T15:35:00Z","v":2572,"vw":23.434059},{"c":23.41,"h":23.43,"l":23.41,"n":13,"o":23.43,"t":"2026-10-16T15:40:00Z","v":3121,"vw":23.420147},{"c":23.41,"h":23.42,"l":23.41,"n":8,"o":23.42,"t":"2026-10-16T15:50:00Z","v":433,"vw":23.415},{"c":23.41,"h":23.41,"l":23.4,"n":4,"o":23.4,"t":"2026-10-16T15:55:00Z","v":793,"vw":23.403663},{"c":23.38,"h":23.38,"l":23.38,"n":9,"o":23.38,"t":"2026-10-16T16:00:00Z","v":1084,"vw":23.38},{"c":23.365,"h":23.365,"l":23.365,"n":1,"o":23.365,"t":"2026-10-16T16:05:00Z","v":1450,"vw":23.365},{"c":23.3791,"h":23.3791,"l":23.3791,"n":2,"o":23.3791,"t":"2026-10-16T16:10:00Z","v":101,"vw":23.3791},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-16T16:20:00Z","v":165,"vw":23.39},{"c":23.365,"h":23.365,"l":23.365,"n":1,"o":23.365,"t":"2026-10-16T16:30:00Z","v":100,"vw":23.365},{"c":23.365,"h":23.365,"l":23.365,"n":1,"o":23.365,"t":"2026-10-16T16:35:00Z","v":200,"vw":23.365},{"c":23.35,"h":23.35,"l":23.35,"n":6,"o":23.35,"t":"2026-10-16T16:40:00Z","v":321,"vw":23.35},{"c":23.35,"h":23.38,"l":23.35,"n":39,"o":23.36,"t":"2026-10-16T16:45:00Z","v":8832,"vw":23.373724},{"c":23.345,"h":23.345,"l":23.345,"n":1,"o":23.345,"t":"2026-10-16T16:50:00Z","v":599,"vw":23.345},{"c":23.345,"h":23.36,"l":23.345,"n":14,"o":23.36,"t":"2026-10-16T16:55:00Z","v":2323,"vw":23.3483},{"c":23.32,"h":23.355,"l":23.32,"n":19,"o":23.345,"t":"2026-10-16T17:00:00Z","v":4970,"vw":23.329035},{"c":23.28,"h":23.31,"l":23.28,"n":10,"o":23.31,"t":"2026-10-16T17:05:00Z","v":2409,"vw":23.3075},{"c":23.26,"h":23.26,"l":23.255,"n":2,"o":23.255,"t":"2026-10-16T17:15:00Z","v":1233,"vw":23.255406},{"c":23.26,"h":23.26,"l":23.26,"n":12,"o":23.26,"t":"2026-10-16T17:20:00Z","v":1923,"vw":23.26},{"c":23.28,"h":23.28,"l":23.28,"n":4,"o":23.28,"t":"2026-10-16T17:30:00Z","v":258,"vw":23.28},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-16T17:35:00Z","v":153,"vw":23.3},{"c":23.274,"h":23.3,"l":23.274,"n":2,"o":23.3,"t":"2026-10-16T17:40:00Z","v":1174,"vw":23.276215},{"c":23.295,"h":23.295,"l":23.295,"n":2,"o":23.295,"t":"2026-10-16T17:45:00Z","v":261,"vw":23.295},{"c":23.295,"h":23.295,"l":23.295,"n":1,"o":23.295,"t":"2026-10-16T17:50:00Z","v":169,"vw":23.295},{"c":23.2834,"h":23.3,"l":23.2834,"n":9,"o":23.3,"t":"2026-10-16T17:55:00Z","v":1673,"vw":23.29282},{"c":23.29,"h":23.295,"l":23.28,"n":9,"o":23.295,"t":"2026-10-16T18:00:00Z","v":901,"vw":23.287778},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-16T18:05:00Z","v":747,"vw":23.28},{"c":23.27,"h":23.28,"l":23.27,"n":3,"o":23.28,"t":"2026-10-16T18:10:00Z","v":300,"vw":23.276667},{"c":23.26,"h":23.2799,"l":23.26,"n":2,"o":23.2799,"t":"2026-10-16T18:20:00Z","v":627,"vw":23.276726},{"c":23.2596,"h":23.2596,"l":23.2596,"n":1,"o":23.2596,"t":"2026-10-16T18:25:00Z","v":426,"vw":23.2596},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-16T18:30:00Z","v":101,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":5,"o":23.27,"t":"2026-10-16T18:35:00Z","v":1089,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":5,"o":23.27,"t":"2026-10-16T18:40:00Z","v":418,"vw":23.27},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-16T18:45:00Z","v":249,"vw":23.28},{"c":23.25,"h":23.26,"l":23.25,"n":10,"o":23.26,"t":"2026-10-16T19:05:00Z","v":4723,"vw":23.250213},{"c":23.28,"h":23.28,"l":23.26,"n":5,"o":23.26,"t":"2026-10-16T19:10:00Z","v":504,"vw":23.264},{"c":23.275,"h":23.275,"l":23.275,"n":3,"o":23.275,"t":"2026-10-16T19:15:00Z","v":6070,"vw":23.275},{"c":23.28,"h":23.28,"l":23.28,"n":4,"o":23.28,"t":"2026-10-16T19:40:00Z","v":274,"vw":23.28},{"c":23.34,"h":23.34,"l":23.26,"n":22,"o":23.26,"t":"2026-10-16T19:45:00Z","v":4701,"vw":23.283855},{"c":23.31,"h":23.335,"l":23.31,"n":8,"o":23.335,"t":"2026-10-16T19:50:00Z","v":284,"vw":23.3225},{"c":23.27,"h":23.32,"l":23.27,"n":21,"o":23.32,"t":"2026-10-16T19:55:00Z","v":3333,"vw":23.308551},{"c":23.16,"h":23.29,"l":23.16,"n":25,"o":23.29,"t":"2026-10-19T13:30:00Z","v":2957,"vw":23.189137},{"c":23.185,"h":23.185,"l":23.185,"n":4,"o":23.185,"t":"2026-10-19T13:35:00Z","v":7668,"vw":23.185},{"c":23.176,"h":23.176,"l":23.176,"n":5,"o":23.176,"t":"2026-10-19T13:40:00Z","v":181,"vw":23.176},{"c":23.19,"h":23.19,"l":23.19,"n":6,"o":23.19,"t":"2026-10-19T13:50:00Z","v":140,"vw":23.19},{"c":23.18,"h":23.2,"l":23.18,"n":13,"o":23.19,"t":"2026-10-19T13:55:00Z","v":1937,"vw":23.19128},{"c":23.185,"h":23.185,"l":23.185,"n":4,"o":23.185,"t":"2026-10-19T14:00:00Z","v":3335,"vw":23.185},{"c":23.21,"h":23.21,"l":23.21,"n":3,"o":23.21,"t":"2026-10-19T14:15:00Z","v":1504,"vw":23.21},{"c":23.215,"h":23.2304,"l":23.215,"n":22,"o":23.2304,"t":"2026-10-19T14:20:00Z","v":795,"vw":23.219259},{"c":23.2299,"h":23.2299,"l":23.2299,"n":8,"o":23.2299,"t":"2026-10-19T14:25:00Z","v":526,"vw":23.2299},{"c":23.215,"h":23.22,"l":23.21,"n":15,"o":23.22,"t":"2026-10-19T14:30:00Z","v":1468,"vw":23.21875},{"c":23.1901,"h":23.1901,"l":23.1901,"n":1,"o":23.1901,"t":"2026-10-19T14:40:00Z","v":211,"vw":23.1901},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-19T15:15:00Z","v":333,"vw":23.23},{"c":23.22,"h":23.24,"l":23.22,"n":7,"o":23.24,"t":"2026-10-19T16:00:00Z","v":885,"vw":23.235114},{"c":23.2271,"h":23.2271,"l":23.2271,"n":1,"o":23.2271,"t":"2026-10-19T16:15:00Z","v":400,"vw":23.2271},{"c":23.22,"h":23.225,"l":23.22,"n":2,"o":23.225,"t":"2026-10-19T16:25:00Z","v":368,"vw":23.223641},{"c":23.215,"h":23.22,"l":23.215,"n":2,"o":23.22,"t":"2026-10-19T16:30:00Z","v":1250,"vw":23.2192},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-10-19T16:35:00Z","v":200,"vw":23.22},{"c":23.23,"h":23.23,"l":23.22,"n":12,"o":23.22,"t":"2026-10-19T16:40:00Z","v":1578,"vw":23.22873},{"c":23.2199,"h":23.2199,"l":23.2199,"n":1,"o":23.2199,"t":"2026-10-19T16:55:00Z","v":411,"vw":23.2199},{"c":23.21,"h":23.215,"l":23.21,"n":8,"o":23.215,"t":"2026-10-19T17:00:00Z","v":663,"vw":23.211154},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-19T17:20:00Z","v":118,"vw":23.2},{"c":23.2,"h":23.2099,"l":23.2,"n":3,"o":23.2099,"t":"2026-10-19T17:25:00Z","v":3135,"vw":23.205327},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-10-19T17:45:00Z","v":1700,"vw":23.2},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-19T18:00:00Z","v":255,"vw":23.21},{"c":23.21,"h":23.21,"l":23.205,"n":4,"o":23.205,"t":"2026-10-19T19:10:00Z","v":1254,"vw":23.208975},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-19T19:15:00Z","v":2150,"vw":23.21},{"c":23.23,"h":23.23,"l":23.2109,"n":4,"o":23.2109,"t":"2026-10-19T19:35:00Z","v":2505,"vw":23.226162},{"c":23.21,"h":23.22,"l":23.21,"n":7,"o":23.21,"t":"2026-10-19T19:45:00Z","v":932,"vw":23.211111},{"c":23.1909,"h":23.21,"l":23.1909,"n":5,"o":23.21,"t":"2026-10-19T19:50:00Z","v":340,"vw":23.203633},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-10-19T19:55:00Z","v":1837,"vw":23.2},{"c":23.15,"h":23.2,"l":23.15,"n":9,"o":23.2,"t":"2026-10-20T13:30:00Z","v":553,"vw":23.17},{"c":23.155,"h":23.155,"l":23.155,"n":5,"o":23.155,"t":"2026-10-20T13:35:00Z","v":650,"vw":23.155},{"c":23.14,"h":23.1899,"l":23.1219,"n":6,"o":23.1899,"t":"2026-10-20T13:40:00Z","v":854,"vw":23.142745},{"c":23.135,"h":23.135,"l":23.135,"n":1,"o":23.135,"t":"2026-10-20T13:45:00Z","v":192,"vw":23.135},{"c":23.205,"h":23.205,"l":23.18,"n":3,"o":23.205,"t":"2026-10-20T13:55:00Z","v":1000,"vw":23.2},{"c":23.21,"h":23.21,"l":23.182,"n":18,"o":23.19,"t":"2026-10-20T14:05:00Z","v":2757,"vw":23.196067},{"c":23.2175,"h":23.2175,"l":23.215,"n":2,"o":23.215,"t":"2026-10-20T14:10:00Z","v":1418,"vw":23.215472},{"c":23.225,"h":23.2333,"l":23.225,"n":2,"o":23.2333,"t":"2026-10-20T14:15:00Z","v":790,"vw":23.226313},{"c":23.2595,"h":23.2595,"l":23.2,"n":4,"o":23.2,"t":"2026-10-20T14:20:00Z","v":1351,"vw":23.250526},{"c":23.25,"h":23.25,"l":23.245,"n":10,"o":23.245,"t":"2026-10-20T14:25:00Z","v":1556,"vw":23.248547},{"c":23.2391,"h":23.2391,"l":23.2391,"n":1,"o":23.2391,"t":"2026-10-20T14:50:00Z","v":287,"vw":23.2391},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-20T14:55:00Z","v":110,"vw":23.24},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-20T15:05:00Z","v":1611,"vw":23.28},{"c":23.22,"h":23.22,"l":23.1915,"n":4,"o":23.1915,"t":"2026-10-20T15:15:00Z","v":1613,"vw":23.194348},{"c":23.2383,"h":23.2383,"l":23.2383,"n":1,"o":23.2383,"t":"2026-10-20T15:30:00Z","v":835,"vw":23.2383},{"c":23.235,"h":23.25,"l":23.235,"n":6,"o":23.25,"t":"2026-10-20T15:50:00Z","v":1509,"vw":23.248975},{"c":23.2499,"h":23.2499,"l":23.2499,"n":1,"o":23.2499,"t":"2026-10-20T16:00:00Z","v":645,"vw":23.2499},{"c":23.235,"h":23.235,"l":23.235,"n":4,"o":23.235,"t":"2026-10-20T16:15:00Z","v":213,"vw":23.235},{"c":23.23,"h":23.26,"l":23.23,"n":2,"o":23.26,"t":"2026-10-20T16:50:00Z","v":2100,"vw":23.258571},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-20T16:55:00Z","v":1000,"vw":23.23},{"c":23.23,"h":23.23,"l":23.23,"n":2,"o":23.23,"t":"2026-10-20T17:15:00Z","v":144,"vw":23.23},{"c":23.2401,"h":23.2401,"l":23.2401,"n":1,"o":23.2401,"t":"2026-10-20T17:30:00Z","v":485,"vw":23.2401},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-20T17:45:00Z","v":2000,"vw":23.25},{"c":23.25,"h":23.25,"l":23.25,"n":22,"o":23.25,"t":"2026-10-20T17:50:00Z","v":1693,"vw":23.25},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-20T17:55:00Z","v":100,"vw":23.24},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-20T18:20:00Z","v":100,"vw":23.25},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-20T18:30:00Z","v":100,"vw":23.25},{"c":23.23,"h":23.239,"l":23.23,"n":2,"o":23.239,"t":"2026-10-20T18:40:00Z","v":216,"vw":23.2345},{"c":23.2381,"h":23.2381,"l":23.225,"n":4,"o":23.225,"t":"2026-10-20T19:15:00Z","v":960,"vw":23.231344},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-20T19:30:00Z","v":100,"vw":23.22},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-20T19:35:00Z","v":100,"vw":23.23},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-20T19:40:00Z","v":112,"vw":23.22},{"c":23.24,"h":23.24,"l":23.23,"n":10,"o":23.23,"t":"2026-10-20T19:50:00Z","v":433,"vw":23.233311},{"c":23.22,"h":23.22,"l":23.22,"n":4,"o":23.22,"t":"2026-10-20T19:55:00Z","v":288,"vw":23.22},{"c":23.24,"h":23.24,"l":23.24,"n":5,"o":23.24,"t":"2026-10-20T20:00:00Z","v":115,"vw":23.24},{"c":23.25,"h":23.25,"l":23.25,"n":7,"o":23.25,"t":"2026-10-21T13:30:00Z","v":663,"vw":23.25},{"c":23.255,"h":23.255,"l":23.22,"n":5,"o":23.2254,"t":"2026-10-21T13:45:00Z","v":831,"vw":23.231683},{"c":23.225,"h":23.225,"l":23.225,"n":1,"o":23.225,"t":"2026-10-21T14:20:00Z","v":225,"vw":23.225},{"c":23.2525,"h":23.2525,"l":23.2525,"n":1,"o":23.2525,"t":"2026-10-21T14:35:00Z","v":522,"vw":23.2525},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-21T14:55:00Z","v":1259,"vw":23.29},{"c":23.2866,"h":23.2866,"l":23.2866,"n":1,"o":23.2866,"t":"2026-10-21T15:00:00Z","v":337,"vw":23.2866},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-10-21T15:05:00Z","v":210,"vw":23.28},{"c":23.23,"h":23.23,"l":23.23,"n":2,"o":23.23,"t":"2026-10-21T15:10:00Z","v":809,"vw":23.23},{"c":23.2615,"h":23.2615,"l":23.2615,"n":2,"o":23.2615,"t":"2026-10-21T15:25:00Z","v":1289,"vw":23.2615},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-21T15:45:00Z","v":606,"vw":23.26},{"c":23.2664,"h":23.2664,"l":23.2664,"n":3,"o":23.2664,"t":"2026-10-21T15:50:00Z","v":368,"vw":23.2664},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-21T16:20:00Z","v":563,"vw":23.29},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-21T16:45:00Z","v":200,"vw":23.3},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-21T16:55:00Z","v":200,"vw":23.31},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-21T17:05:00Z","v":100,"vw":23.28},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-21T17:30:00Z","v":848,"vw":23.29},{"c":23.2901,"h":23.31,"l":23.2901,"n":5,"o":23.31,"t":"2026-10-21T17:35:00Z","v":2073,"vw":23.305593},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-21T18:15:00Z","v":930,"vw":23.32},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-10-21T18:25:00Z","v":197,"vw":23.32},{"c":23.295,"h":23.295,"l":23.295,"n":1,"o":23.295,"t":"2026-10-21T18:40:00Z","v":1457,"vw":23.295},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-10-21T18:50:00Z","v":315,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-10-21T18:55:00Z","v":114,"vw":23.28},{"c":23.265,"h":23.275,"l":23.265,"n":3,"o":23.275,"t":"2026-10-21T19:25:00Z","v":1340,"vw":23.266672},{"c":23.285,"h":23.285,"l":23.285,"n":1,"o":23.285,"t":"2026-10-21T19:50:00Z","v":300,"vw":23.285},{"c":23.31,"h":23.31,"l":23.3,"n":2,"o":23.3,"t":"2026-10-21T19:55:00Z","v":2174,"vw":23.3008},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-21T20:00:00Z","v":102,"vw":23.3},{"c":23.23,"h":23.23,"l":23.23,"n":5,"o":23.23,"t":"2026-10-22T13:30:00Z","v":1422,"vw":23.23},{"c":23.22,"h":23.22,"l":23.22,"n":4,"o":23.22,"t":"2026-10-22T13:40:00Z","v":214,"vw":23.22},{"c":23.1651,"h":23.2,"l":23.1651,"n":3,"o":23.2,"t":"2026-10-22T13:45:00Z","v":319,"vw":23.177176},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-22T13:50:00Z","v":154,"vw":23.2},{"c":23.22,"h":23.22,"l":23.21,"n":6,"o":23.21,"t":"2026-10-22T13:55:00Z","v":3836,"vw":23.210263},{"c":23.22,"h":23.22,"l":23.22,"n":2,"o":23.22,"t":"2026-10-22T14:00:00Z","v":112,"vw":23.22},{"c":23.21,"h":23.21,"l":23.21,"n":6,"o":23.21,"t":"2026-10-22T14:05:00Z","v":139,"vw":23.21},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-22T14:15:00Z","v":127,"vw":23.19},{"c":23.15,"h":23.17,"l":23.15,"n":10,"o":23.17,"t":"2026-10-22T14:25:00Z","v":379,"vw":23.16},{"c":23.13,"h":23.14,"l":23.13,"n":9,"o":23.14,"t":"2026-10-22T14:30:00Z","v":516,"vw":23.13344},{"c":23.12,"h":23.13,"l":23.12,"n":12,"o":23.13,"t":"2026-10-22T14:35:00Z","v":2499,"vw":23.120447},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-10-22T14:40:00Z","v":246,"vw":23.13},{"c":23.11,"h":23.1394,"l":23.11,"n":26,"o":23.1394,"t":"2026-10-22T15:00:00Z","v":15256,"vw":23.111018},{"c":23.13,"h":23.13,"l":23.13,"n":3,"o":23.13,"t":"2026-10-22T15:05:00Z","v":110,"vw":23.13},{"c":23.13,"h":23.13,"l":23.13,"n":3,"o":23.13,"t":"2026-10-22T15:10:00Z","v":255,"vw":23.13},{"c":23.1351,"h":23.1351,"l":23.1351,"n":2,"o":23.1351,"t":"2026-10-22T15:15:00Z","v":218,"vw":23.1351},{"c":23.13,"h":23.13,"l":23.13,"n":3,"o":23.13,"t":"2026-10-22T15:30:00Z","v":525,"vw":23.13},{"c":23.15,"h":23.15,"l":23.13,"n":3,"o":23.13,"t":"2026-10-22T15:35:00Z","v":325,"vw":23.136667},{"c":23.125,"h":23.14,"l":23.125,"n":5,"o":23.14,"t":"2026-10-22T15:45:00Z","v":2727,"vw":23.125556},{"c":23.17,"h":23.17,"l":23.145,"n":4,"o":23.145,"t":"2026-10-22T16:10:00Z","v":522,"vw":23.155438},{"c":23.16,"h":23.16,"l":23.16,"n":2,"o":23.16,"t":"2026-10-22T16:20:00Z","v":704,"vw":23.16},{"c":23.18,"h":23.18,"l":23.17,"n":3,"o":23.17,"t":"2026-10-22T16:25:00Z","v":222,"vw":23.175},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-22T16:35:00Z","v":2158,"vw":23.15},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-10-22T16:40:00Z","v":157,"vw":23.15},{"c":23.12,"h":23.13,"l":23.12,"n":2,"o":23.13,"t":"2026-10-22T16:45:00Z","v":619,"vw":23.127577},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-22T17:00:00Z","v":111,"vw":23.14},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-22T17:05:00Z","v":4482,"vw":23.12},{"c":23.14,"h":23.14,"l":23.14,"n":4,"o":23.14,"t":"2026-10-22T17:20:00Z","v":146,"vw":23.14},{"c":23.126,"h":23.14,"l":23.126,"n":7,"o":23.1386,"t":"2026-10-22T17:45:00Z","v":442,"vw":23.135046},{"c":23.13,"h":23.13,"l":23.13,"n":3,"o":23.13,"t":"2026-10-22T17:55:00Z","v":217,"vw":23.13},{"c":23.12,"h":23.14,"l":23.12,"n":4,"o":23.14,"t":"2026-10-22T18:00:00Z","v":1556,"vw":23.121308},{"c":23.12,"h":23.12,"l":23.12,"n":2,"o":23.12,"t":"2026-10-22T18:05:00Z","v":162,"vw":23.12},{"c":23.1299,"h":23.1299,"l":23.12,"n":3,"o":23.12,"t":"2026-10-22T18:20:00Z","v":1001,"vw":23.12495},{"c":23.13,"h":23.13,"l":23.13,"n":4,"o":23.13,"t":"2026-10-22T18:25:00Z","v":239,"vw":23.13},{"c":23.12,"h":23.12,"l":23.11,"n":5,"o":23.11,"t":"2026-10-22T18:30:00Z","v":581,"vw":23.114004},{"c":23.1024,"h":23.1024,"l":23.1003,"n":2,"o":23.1003,"t":"2026-10-22T18:35:00Z","v":1775,"vw":23.101507},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-22T18:40:00Z","v":200,"vw":23.1},{"c":23.12,"h":23.12,"l":23.12,"n":3,"o":23.12,"t":"2026-10-22T18:50:00Z","v":553,"vw":23.12},{"c":23.11,"h":23.11,"l":23.11,"n":4,"o":23.11,"t":"2026-10-22T18:55:00Z","v":222,"vw":23.11},{"c":23.105,"h":23.105,"l":23.105,"n":1,"o":23.105,"t":"2026-10-22T19:05:00Z","v":600,"vw":23.105},{"c":23.102,"h":23.102,"l":23.102,"n":1,"o":23.102,"t":"2026-10-22T19:20:00Z","v":1686,"vw":23.102},{"c":23.1241,"h":23.1241,"l":23.1241,"n":2,"o":23.1241,"t":"2026-10-22T19:45:00Z","v":214,"vw":23.1241},{"c":23.16,"h":23.16,"l":23.12,"n":33,"o":23.12,"t":"2026-10-22T19:55:00Z","v":4482,"vw":23.149714},{"c":23.16,"h":23.16,"l":23.16,"n":4,"o":23.16,"t":"2026-10-22T20:00:00Z","v":422,"vw":23.16}],"history":[{"c":22.87,"h":22.8899,"l":22.74,"n":527,"o":22.79,"t":"2024-10-21T04:00:00Z","v":66773,"vw":22.804246},{"c":22.8722,"h":22.9,"l":22.77,"n":238,"o":22.77,"t":"2024-10-22T04:00:00Z","v":26462,"vw":22.861291},{"c":22.7373,"h":22.86,"l":22.72,"n":518,"o":22.8103,"t":"2024-10-23T04:00:00Z","v":8967,"vw":22.788318},{"c":22.7967,"h":22.82,"l":22.76,"n":133,"o":22.81,"t":"2024-10-24T04:00:00Z","v":11032,"vw":22.792686},{"c":22.81,"h":22.91,"l":22.778,"n":184,"o":22.89,"t":"2024-10-25T04:00:00Z","v":20975,"vw":22.842773},{"c":22.86,"h":22.88,"l":22.83,"n":146,"o":22.8762,"t":"2024-10-28T04:00:00Z","v":14085,"vw":22.855992},{"c":22.82,"h":22.8989,"l":22.82,"n":135,"o":22.86,"t":"2024-10-29T04:00:00Z","v":16024,"vw":22.869293},{"c":22.8,"h":22.9,"l":22.8,"n":100,"o":22.8,"t":"2024-10-30T04:00:00Z","v":9916,"vw":22.862004},{"c":22.51,"h":22.77,"l":22.51,"n":148,"o":22.77,"t":"2024-10-31T04:00:00Z","v":16108,"vw":22.594705},{"c":22.6129,"h":22.7331,"l":22.56,"n":155,"o":22.56,"t":"2024-11-01T04:00:00Z","v":60711,"vw":22.632348},{"c":22.63,"h":22.69,"l":22.54,"n":270,"o":22.69,"t":"2024-11-04T05:00:00Z","v":44426,"vw":22.571335},{"c":22.85,"h":22.85,"l":22.67,"n":260,"o":22.69,"t":"2024-11-05T05:00:00Z","v":61506,"vw":22.723548},{"c":23.18,"h":23.18,"l":23.02,"n":91,"o":23.02,"t":"2024-11-06T05:00:00Z","v":10765,"vw":23.115978},{"c":23.22,"h":23.26,"l":23.14,"n":82,"o":23.26,"t":"2024-11-07T05:00:00Z","v":6794,"vw":23.189266},{"c":23.2327,"h":23.2547,"l":23.21,"n":70,"o":23.2547,"t":"2024-11-08T05:00:00Z","v":6227,"vw":23.223853},{"c":23.25,"h":23.26,"l":23.229,"n":81,"o":23.24,"t":"2024-11-11T05:00:00Z","v":5381,"vw":23.248571},{"c":23.28,"h":23.29,"l":23.22,"n":75,"o":23.29,"t":"2024-11-12T05:00:00Z","v":13456,"vw":23.240169},{"c":23.28,"h":23.34,"l":23.23,"n":85,"o":23.34,"t":"2024-11-13T05:00:00Z","v":19352,"vw":23.2764},{"c":23.29,"h":23.29,"l":23.2351,"n":49,"o":23.29,"t":"2024-11-14T05:00:00Z","v":3570,"vw":23.273084},{"c":23.16,"h":23.25,"l":23.09,"n":195,"o":23.21,"t":"2024-11-15T05:00:00Z","v":43559,"vw":23.147804},{"c":22.93,"h":22.96,"l":22.84,"n":473,"o":22.88,"t":"2024-11-18T05:00:00Z","v":72342,"vw":22.908507},{"c":23.04,"h":23.04,"l":22.8867,"n":118,"o":22.94,"t":"2024-11-19T05:00:00Z","v":15842,"vw":22.967705},{"c":23.03,"h":23.03,"l":22.89,"n":100,"o":23.02,"t":"2024-11-20T05:00:00Z","v":8154,"vw":22.925213},{"c":23.01,"h":23.06,"l":22.9579,"n":153,"o":22.98,"t":"2024-11-21T05:00:00Z","v":14064,"vw":23.016181},{"c":23.15,"h":23.17,"l":23.0675,"n":132,"o":23.17,"t":"2024-11-22T05:00:00Z","v":16806,"vw":23.115098},{"c":23.19,"h":23.2,"l":23.1,"n":87,"o":23.1,"t":"2024-11-25T05:00:00Z","v":8546,"vw":23.145618},{"c":23.16,"h":23.27,"l":23.16,"n":90,"o":23.27,"t":"2024-11-26T05:00:00Z","v":11755,"vw":23.207301},{"c":23.25,"h":23.25,"l":23.19,"n":449,"o":23.23,"t":"2024-11-27T05:00:00Z","v":301738,"vw":23.224432},{"c":23.24,"h":23.29,"l":23.23,"n":86,"o":23.29,"t":"2024-11-29T05:00:00Z","v":10903,"vw":23.256542},{"c":23.29,"h":23.3,"l":23.22,"n":151,"o":23.29,"t":"2024-12-02T05:00:00Z","v":45469,"vw":23.239174},{"c":23.3,"h":23.31,"l":23.2458,"n":160,"o":23.31,"t":"2024-12-03T05:00:00Z","v":26305,"vw":23.277821},{"c":23.33,"h":23.33,"l":23.2301,"n":190,"o":23.2301,"t":"2024-12-04T05:00:00Z","v":21967,"vw":23.301667},{"c":23.32,"h":23.35,"l":23.25,"n":100,"o":23.35,"t":"2024-12-05T05:00:00Z","v":34648,"vw":23.287812},{"c":23.35,"h":23.36,"l":23.2999,"n":137,"o":23.35,"t":"2024-12-06T05:00:00Z","v":13930,"vw":23.325779},{"c":23.34,"h":23.4,"l":23.2898,"n":145,"o":23.4,"t":"2024-12-09T05:00:00Z","v":10404,"vw":23.349836},{"c":23.33,"h":23.35,"l":23.28,"n":134,"o":23.35,"t":"2024-12-10T05:00:00Z","v":7124,"vw":23.309569},{"c":23.29,"h":23.37,"l":23.28,"n":245,"o":23.28,"t":"2024-12-11T05:00:00Z","v":22538,"vw":23.335977},{"c":23.3299,"h":23.39,"l":23.3,"n":239,"o":23.34,"t":"2024-12-12T05:00:00Z","v":47248,"vw":23.373439},{"c":23.3455,"h":23.3993,"l":23.3,"n":103,"o":23.36,"t":"2024-12-13T05:00:00Z","v":16221,"vw":23.34474},{"c":23.39,"h":23.3977,"l":23.35,"n":110,"o":23.39,"t":"2024-12-16T05:00:00Z","v":12263,"vw":23.379227},{"c":23.39,"h":23.39,"l":23.3172,"n":108,"o":23.3292,"t":"2024-12-17T05:00:00Z","v":10888,"vw":23.358811},{"c":23.2402,"h":23.4182,"l":23.2402,"n":100,"o":23.3319,"t":"2024-12-18T05:00:00Z","v":9531,"vw":23.346998},{"c":23.29,"h":23.37,"l":23.2491,"n":165,"o":23.37,"t":"2024-12-19T05:00:00Z","v":22996,"vw":23.313627},{"c":23.6546,"h":23.76,"l":23.2,"n":482,"o":23.3,"t":"2024-12-20T05:00:00Z","v":129147,"vw":23.548284},{"c":23.6,"h":23.6,"l":23.4,"n":210,"o":23.58,"t":"2024-12-23T05:00:00Z","v":43174,"vw":23.531676},{"c":23.72,"h":23.72,"l":23.62,"n":120,"o":23.7,"t":"2024-12-24T05:00:00Z","v":10229,"vw":23.664278},{"c":23.75,"h":23.75,"l":23.64,"n":155,"o":23.68,"t":"2024-12-26T05:00:00Z","v":13833,"vw":23.688026},{"c":23.68,"h":23.76,"l":23.58,"n":132,"o":23.76,"t":"2024-12-27T05:00:00Z","v":13881,"vw":23.651266},{"c":23.59,"h":23.65,"l":23.5,"n":312,"o":23.5181,"t":"2024-12-30T05:00:00Z","v":21114,"vw":23.587201},{"c":23.57,"h":23.63,"l":23.48,"n":318,"o":23.6,"t":"2024-12-31T05:00:00Z","v":33441,"vw":23.556123},{"c":23.46,"h":23.64,"l":23.425,"n":394,"o":23.54,"t":"2025-01-02T05:00:00Z","v":182453,"vw":23.539611},{"c":23.72,"h":23.72,"l":23.5708,"n":307,"o":23.67,"t":"2025-01-03T05:00:00Z","v":62055,"vw":23.698233},{"c":23.71,"h":23.83,"l":23.7,"n":412,"o":23.83,"t":"2025-01-06T05:00:00Z","v":45987,"vw":23.776196},{"c":23.68,"h":23.78,"l":23.5981,"n":199,"o":23.7687,"t":"2025-01-07T05:00:00Z","v":43956,"vw":23.687759},{"c":23.71,"h":23.71,"l":23.5567,"n":243,"o":23.67,"t":"2025-01-08T05:00:00Z","v":35238,"vw":23.648698},{"c":23.52,"h":23.71,"l":23.45,"n":351,"o":23.71,"t":"2025-01-10T05:00:00Z","v":51532,"vw":23.547214},{"c":23.55,"h":23.55,"l":23.3196,"n":350,"o":23.42,"t":"2025-01-13T05:00:00Z","v":67288,"vw":23.46373},{"c":23.61,"h":23.71,"l":23.4513,"n":630,"o":23.71,"t":"2025-01-14T05:00:00Z","v":171216,"vw":23.62328},{"c":23.9,"h":23.9,"l":23.7609,"n":271,"o":23.85,"t":"2025-01-15T05:00:00Z","v":62813,"vw":23.870304},{"c":23.9,"h":23.95,"l":23.8348,"n":288,"o":23.95,"t":"2025-01-16T05:00:00Z","v":39717,"vw":23.89598},{"c":23.9,"h":24.04,"l":23.8115,"n":416,"o":24.04,"t":"2025-01-17T05:00:00Z","v":105603,"vw":23.890447},{"c":23.82,"h":23.86,"l":23.75,"n":674,"o":23.76,"t":"2025-01-21T05:00:00Z","v":103027,"vw":23.774578},{"c":23.81,"h":23.87,"l":23.7601,"n":229,"o":23.795,"t":"2025-01-22T05:00:00Z","v":56194,"vw":23.830282},{"c":23.92,"h":23.93,"l":23.83,"n":331,"o":23.93,"t":"2025-01-23T05:00:00Z","v":127519,"vw":23.897299},{"c":23.9,"h":23.95,"l":23.82,"n":290,"o":23.95,"t":"2025-01-24T05:00:00Z","v":35172,"vw":23.873348},{"c":23.75,"h":23.75,"l":23.43,"n":546,"o":23.43,"t":"2025-01-27T05:00:00Z","v":67600,"vw":23.680669},{"c":23.84,"h":23.855,"l":23.6701,"n":316,"o":23.79,"t":"2025-01-28T05:00:00Z","v":40160,"vw":23.781858},{"c":23.82,"h":23.89,"l":23.7111,"n":242,"o":23.89,"t":"2025-01-29T05:00:00Z","v":63818,"vw":23.82142},{"c":23.8,"h":23.94,"l":23.8,"n":120,"o":23.94,"t":"2025-01-30T05:00:00Z","v":69158,"vw":23.843419},{"c":23.84,"h":23.96,"l":23.82,"n":186,"o":23.82,"t":"2025-01-31T05:00:00Z","v":20236,"vw":23.901549},{"c":23.7,"h":23.81,"l":23.54,"n":384,"o":23.54,"t":"2025-02-03T05:00:00Z","v":41127,"vw":23.731727},{"c":23.86,"h":23.87,"l":23.69,"n":164,"o":23.69,"t":"2025-02-04T05:00:00Z","v":47272,"vw":23.768693},{"c":23.95,"h":23.95,"l":23.8157,"n":526,"o":23.88,"t":"2025-02-05T05:00:00Z","v":209186,"vw":23.890197},{"c":23.97,"h":23.98,"l":23.9001,"n":268,"o":23.98,"t":"2025-02-06T05:00:00Z","v":47958,"vw":23.947412},{"c":23.92,"h":24.05,"l":23.8701,"n":220,"o":24.05,"t":"2025-02-07T05:00:00Z","v":62035,"vw":23.911001},{"c":23.98,"h":24.03,"l":23.9146,"n":199,"o":24.03,"t":"2025-02-10T05:00:00Z","v":24098,"vw":23.964649},{"c":24.01,"h":24.02,"l":23.94,"n":332,"o":24.02,"t":"2025-02-11T05:00:00Z","v":35674,"vw":23.992751},{"c":24,"h":24.01,"l":23.9006,"n":254,"o":23.94,"t":"2025-02-12T05:00:00Z","v":39200,"vw":23.979331},{"c":24.07,"h":24.08,"l":23.95,"n":330,"o":23.95,"t":"2025-02-13T05:00:00Z","v":63438,"vw":24.039062},{"c":24.11,"h":24.11,"l":24.01,"n":189,"o":24.06,"t":"2025-02-14T05:00:00Z","v":23869,"vw":24.07227},{"c":24.11,"h":24.27,"l":24.05,"n":227,"o":24.27,"t":"2025-02-18T05:00:00Z","v":42511,"vw":24.1586},{"c":24.13,"h":24.17,"l":24.0731,"n":333,"o":24.17,"t":"2025-02-19T05:00:00Z","v":45051,"vw":24.123471},{"c":24.12,"h":24.18,"l":24.07,"n":232,"o":24.18,"t":"2025-02-20T05:00:00Z","v":37803,"vw":24.105803},{"c":23.84,"h":24.16,"l":23.81,"n":331,"o":24.16,"t":"2025-02-21T05:00:00Z","v":80255,"vw":23.960363},{"c":23.53,"h":23.82,"l":23.46,"n":691,"o":23.82,"t":"2025-02-24T05:00:00Z","v":97721,"vw":23.5714},{"c":23.47,"h":23.52,"l":23.3301,"n":263,"o":23.47,"t":"2025-02-25T05:00:00Z","v":44376,"vw":23.426821},{"c":23.49,"h":23.62,"l":23.4048,"n":178,"o":23.58,"t":"2025-02-26T05:00:00Z","v":19111,"vw":23.521375},{"c":23.19,"h":23.62,"l":23.155,"n":265,"o":23.62,"t":"2025-02-27T05:00:00Z","v":23908,"vw":23.369026},{"c":23.51,"h":23.51,"l":23.09,"n":320,"o":23.27,"t":"2025-02-28T05:00:00Z","v":41983,"vw":23.24236},{"c":23.17,"h":23.53,"l":22.9701,"n":440,"o":23.46,"t":"2025-03-03T05:00:00Z","v":61372,"vw":23.319068},{"c":22.92,"h":23.13,"l":22.7287,"n":301,"o":23.07,"t":"2025-03-04T05:00:00Z","v":38708,"vw":22.916754},{"c":23.16,"h":23.18,"l":22.75,"n":208,"o":22.96,"t":"2025-03-05T05:00:00Z","v":27428,"vw":22.991065},{"c":22.76,"h":23.0199,"l":22.65,"n":255,"o":22.93,"t":"2025-03-06T05:00:00Z","v":38430,"vw":22.821896},{"c":22.9,"h":22.92,"l":22.509,"n":291,"o":22.71,"t":"2025-03-07T05:00:00Z","v":27631,"vw":22.799894},{"c":22.31,"h":22.63,"l":22.07,"n":354,"o":22.62,"t":"2025-03-10T04:00:00Z","v":46454,"vw":22.394745},{"c":22.07,"h":22.3126,"l":21.8999,"n":522,"o":22.15,"t":"2025-03-11T04:00:00Z","v":262091,"vw":22.114749},{"c":22.13,"h":22.3999,"l":21.9782,"n":199,"o":22.26,"t":"2025-03-12T04:00:00Z","v":277978,"vw":22.154026},{"c":21.85,"h":22.15,"l":21.8101,"n":252,"o":22.11,"t":"2025-03-13T04:00:00Z","v":152109,"vw":21.970569},{"c":22.39,"h":22.4,"l":22.01,"n":185,"o":22.01,"t":"2025-03-14T04:00:00Z","v":30077,"vw":22.284702},{"c":22.47,"h":22.5796,"l":22.29,"n":236,"o":22.29,"t":"2025-03-17T04:00:00Z","v":48056,"vw":22.403881},{"c":22.29,"h":22.47,"l":22.2132,"n":215,"o":22.47,"t":"2025-03-18T04:00:00Z","v":36719,"vw":22.29092},{"c":22.4995,"h":22.58,"l":22.335,"n":122,"o":22.335,"t":"2025-03-19T04:00:00Z","v":54079,"vw":22.387147},{"c":22.49,"h":22.6444,"l":22.3864,"n":175,"o":22.43,"t":"2025-03-20T04:00:00Z","v":43418,"vw":22.512938},{"c":22.42,"h":22.47,"l":22.2324,"n":216,"o":22.34,"t":"2025-03-21T04:00:00Z","v":18978,"vw":22.352803},{"c":22.44,"h":22.5,"l":22.41,"n":367,"o":22.5,"t":"2025-03-24T04:00:00Z","v":38280,"vw":22.438277},{"c":22.48,"h":22.53,"l":22.38,"n":180,"o":22.53,"t":"2025-03-25T04:00:00Z","v":18733,"vw":22.452051},{"c":22.345,"h":22.4568,"l":22.33,"n":183,"o":22.45,"t":"2025-03-26T04:00:00Z","v":18800,"vw":22.374157},{"c":22.3,"h":22.42,"l":22.271,"n":249,"o":22.271,"t":"2025-03-27T04:00:00Z","v":41419,"vw":22.357781},{"c":22.14,"h":22.41,"l":22.06,"n":191,"o":22.41,"t":"2025-03-28T04:00:00Z","v":37579,"vw":22.155876},{"c":22.17,"h":22.24,"l":21.92,"n":259,"o":22.06,"t":"2025-03-31T04:00:00Z","v":41116,"vw":22.084922},{"c":22.29,"h":22.2965,"l":22.12,"n":233,"o":22.28,"t":"2025-04-01T04:00:00Z","v":64668,"vw":22.195065},{"c":22.36,"h":22.3672,"l":22.1168,"n":216,"o":22.14,"t":"2025-04-02T04:00:00Z","v":28586,"vw":22.280486},{"c":21.53,"h":21.95,"l":21.53,"n":388,"o":21.9,"t":"2025-04-03T04:00:00Z","v":515068,"vw":21.730591},{"c":20.33,"h":21.13,"l":20.33,"n":561,"o":21.13,"t":"2025-04-04T04:00:00Z","v":117652,"vw":20.604597},{"c":20.27,"h":20.72,"l":19.4101,"n":685,"o":19.84,"t":"2025-04-07T04:00:00Z","v":313401,"vw":20.192894},{"c":20.08,"h":21.15,"l":19.7101,"n":617,"o":21.15,"t":"2025-04-08T04:00:00Z","v":155017,"vw":20.766372},{"c":21.87,"h":21.91,"l":19.77,"n":452,"o":19.77,"t":"2025-04-09T04:00:00Z","v":167592,"vw":20.989846},{"c":21.08,"h":21.49,"l":20.7329,"n":238,"o":21.35,"t":"2025-04-10T04:00:00Z","v":68985,"vw":21.165573},{"c":21.46,"h":21.56,"l":20.95,"n":207,"o":21.065,"t":"2025-04-11T04:00:00Z","v":34434,"vw":21.228897},{"c":21.78,"h":21.99,"l":21.5708,"n":250,"o":21.99,"t":"2025-04-14T04:00:00Z","v":57792,"vw":21.726987},{"c":21.65,"h":21.8527,"l":21.64,"n":267,"o":21.7,"t":"2025-04-15T04:00:00Z","v":23412,"vw":21.716426},{"c":21.16,"h":21.56,"l":20.985,"n":280,"o":21.56,"t":"2025-04-16T04:00:00Z","v":47953,"vw":21.246818},{"c":21.26,"h":21.38,"l":21.1599,"n":364,"o":21.27,"t":"2025-04-17T04:00:00Z","v":66646,"vw":21.288082},{"c":20.8043,"h":20.9654,"l":20.62,"n":340,"o":20.87,"t":"2025-04-21T04:00:00Z","v":58641,"vw":20.788938},{"c":21.07,"h":21.18,"l":20.9,"n":225,"o":20.965,"t":"2025-04-22T04:00:00Z","v":73393,"vw":21.028102},{"c":21.32,"h":21.4199,"l":21.19,"n":178,"o":21.24,"t":"2025-04-23T04:00:00Z","v":21781,"vw":21.320924},{"c":21.49,"h":21.49,"l":21.32,"n":208,"o":21.42,"t":"2025-04-24T04:00:00Z","v":21012,"vw":21.377211},{"c":21.47,"h":21.5299,"l":21.41,"n":220,"o":21.51,"t":"2025-04-25T04:00:00Z","v":33446,"vw":21.49764},{"c":21.58,"h":21.59,"l":21.46,"n":202,"o":21.56,"t":"2025-04-28T04:00:00Z","v":19978,"vw":21.529709},{"c":21.57,"h":21.62,"l":21.5201,"n":209,"o":21.5232,"t":"2025-04-29T04:00:00Z","v":23144,"vw":21.585499},{"c":21.5921,"h":21.5921,"l":21.421,"n":195,"o":21.46,"t":"2025-04-30T04:00:00Z","v":30258,"vw":21.529367},{"c":21.61,"h":21.71,"l":21.57,"n":145,"o":21.71,"t":"2025-05-01T04:00:00Z","v":36480,"vw":21.60845},{"c":21.63,"h":21.73,"l":21.63,"n":217,"o":21.73,"t":"2025-05-02T04:00:00Z","v":31421,"vw":21.665627},{"c":21.65,"h":21.72,"l":21.58,"n":218,"o":21.58,"t":"2025-05-05T04:00:00Z","v":29911,"vw":21.680782},{"c":21.7,"h":21.72,"l":21.64,"n":234,"o":21.65,"t":"2025-05-06T04:00:00Z","v":29730,"vw":21.698039},{"c":21.74,"h":21.76,"l":21.65,"n":243,"o":21.76,"t":"2025-05-07T04:00:00Z","v":33301,"vw":21.710339},{"c":21.71,"h":21.8,"l":21.7,"n":275,"o":21.8,"t":"2025-05-08T04:00:00Z","v":41956,"vw":21.74336},{"c":21.77,"h":21.77,"l":21.7,"n":217,"o":21.7,"t":"2025-05-09T04:00:00Z","v":27283,"vw":21.75633},{"c":21.73,"h":21.82,"l":21.73,"n":253,"o":21.82,"t":"2025-05-12T04:00:00Z","v":47451,"vw":21.761817},{"c":21.79,"h":21.81,"l":21.74,"n":317,"o":21.81,"t":"2025-05-13T04:00:00Z","v":39332,"vw":21.780852},{"c":21.77,"h":21.85,"l":21.72,"n":374,"o":21.85,"t":"2025-05-14T04:00:00Z","v":110869,"vw":21.795942},{"c":21.71,"h":21.81,"l":21.68,"n":245,"o":21.68,"t":"2025-05-15T04:00:00Z","v":33439,"vw":21.764728},{"c":21.73,"h":21.82,"l":21.67,"n":213,"o":21.78,"t":"2025-05-16T04:00:00Z","v":22436,"vw":21.73323},{"c":21.59,"h":21.6,"l":21.46,"n":548,"o":21.52,"t":"2025-05-19T04:00:00Z","v":90424,"vw":21.528176},{"c":21.56,"h":21.59,"l":21.47,"n":241,"o":21.59,"t":"2025-05-20T04:00:00Z","v":37329,"vw":21.538579},{"c":21.4,"h":21.56,"l":21.39,"n":661,"o":21.52,"t":"2025-05-21T04:00:00Z","v":248709,"vw":21.455089},{"c":21.38,"h":21.46,"l":21.32,"n":400,"o":21.39,"t":"2025-05-22T04:00:00Z","v":75968,"vw":21.387053},{"c":21.3,"h":21.34,"l":21.185,"n":238,"o":21.2,"t":"2025-05-23T04:00:00Z","v":144882,"vw":21.244628},{"c":21.59,"h":21.59,"l":21.4,"n":269,"o":21.44,"t":"2025-05-27T04:00:00Z","v":43969,"vw":21.498393},{"c":21.55,"h":21.59,"l":21.51,"n":171,"o":21.58,"t":"2025-05-28T04:00:00Z","v":24162,"vw":21.556591},{"c":21.6,"h":21.68,"l":21.4825,"n":256,"o":21.68,"t":"2025-05-29T04:00:00Z","v":51325,"vw":21.541445},{"c":21.5839,"h":21.6,"l":21.46,"n":211,"o":21.6,"t":"2025-05-30T04:00:00Z","v":25115,"vw":21.541085},{"c":21.65,"h":21.65,"l":21.48,"n":324,"o":21.62,"t":"2025-06-02T04:00:00Z","v":39286,"vw":21.596185},{"c":21.67,"h":21.73,"l":21.6,"n":249,"o":21.6,"t":"2025-06-03T04:00:00Z","v":112748,"vw":21.689432},{"c":21.76,"h":21.7629,"l":21.69,"n":135,"o":21.73,"t":"2025-06-04T04:00:00Z","v":28393,"vw":21.735929},{"c":21.69,"h":21.78,"l":21.64,"n":211,"o":21.76,"t":"2025-06-05T04:00:00Z","v":35425,"vw":21.733819},{"c":21.77,"h":21.84,"l":21.7301,"n":202,"o":21.84,"t":"2025-06-06T04:00:00Z","v":38555,"vw":21.787261},{"c":21.83,"h":21.88,"l":21.75,"n":220,"o":21.75,"t":"2025-06-09T04:00:00Z","v":25003,"vw":21.851171},{"c":21.85,"h":21.9,"l":21.76,"n":214,"o":21.76,"t":"2025-06-10T04:00:00Z","v":40622,"vw":21.85951},{"c":21.81,"h":21.91,"l":21.81,"n":158,"o":21.86,"t":"2025-06-11T04:00:00Z","v":20475,"vw":21.870617},{"c":21.84,"h":21.91,"l":21.78,"n":118,"o":21.78,"t":"2025-06-12T04:00:00Z","v":11217,"vw":21.860828},{"c":21.85,"h":21.89,"l":21.77,"n":185,"o":21.77,"t":"2025-06-13T04:00:00Z","v":19789,"vw":21.827482},{"c":21.94,"h":21.94,"l":21.8801,"n":330,"o":21.94,"t":"2025-06-16T04:00:00Z","v":60927,"vw":21.917109},{"c":21.9,"h":21.95,"l":21.8566,"n":191,"o":21.95,"t":"2025-06-17T04:00:00Z","v":42452,"vw":21.907582},{"c":21.96,"h":21.96,"l":21.9,"n":264,"o":21.919,"t":"2025-06-18T04:00:00Z","v":38103,"vw":21.938672},{"c":21.84,"h":21.9886,"l":21.79,"n":228,"o":21.95,"t":"2025-06-20T04:00:00Z","v":31224,"vw":21.871376},{"c":21.67,"h":21.74,"l":21.55,"n":252,"o":21.56,"t":"2025-06-23T04:00:00Z","v":48767,"vw":21.661212},{"c":21.83,"h":21.84,"l":21.7,"n":246,"o":21.7,"t":"2025-06-24T04:00:00Z","v":31527,"vw":21.796453},{"c":21.81,"h":21.86,"l":21.76,"n":301,"o":21.76,"t":"2025-06-25T04:00:00Z","v":42488,"vw":21.841477},{"c":21.9,"h":21.9,"l":21.8291,"n":380,"o":21.9,"t":"2025-06-26T04:00:00Z","v":51264,"vw":21.881988},{"c":21.85,"h":21.9367,"l":21.85,"n":216,"o":21.93,"t":"2025-06-27T04:00:00Z","v":46579,"vw":21.90538},{"c":21.86,"h":21.98,"l":21.85,"n":657,"o":21.98,"t":"2025-06-30T04:00:00Z","v":189042,"vw":21.871881},{"c":21.92,"h":21.98,"l":21.84,"n":471,"o":21.84,"t":"2025-07-01T04:00:00Z","v":68917,"vw":21.882952},{"c":21.931,"h":21.96,"l":21.87,"n":161,"o":21.87,"t":"2025-07-02T04:00:00Z","v":22288,"vw":21.915559},{"c":21.95,"h":21.99,"l":21.95,"n":122,"o":21.95,"t":"2025-07-03T04:00:00Z","v":13616,"vw":21.971489},{"c":22,"h":22,"l":21.94,"n":195,"o":21.97,"t":"2025-07-07T04:00:00Z","v":29331,"vw":21.971827},{"c":22.02,"h":22.04,"l":21.96,"n":272,"o":22.04,"t":"2025-07-08T04:00:00Z","v":40200,"vw":22.007396},{"c":22.02,"h":22.05,"l":22,"n":270,"o":22.05,"t":"2025-07-09T04:00:00Z","v":42414,"vw":22.028778},{"c":22.04,"h":22.06,"l":22.02,"n":304,"o":22.06,"t":"2025-07-10T04:00:00Z","v":59140,"vw":22.037109},{"c":22.05,"h":22.06,"l":22.0301,"n":196,"o":22.06,"t":"2025-07-11T04:00:00Z","v":30213,"vw":22.048848},{"c":22.05,"h":22.06,"l":22.02,"n":222,"o":22.06,"t":"2025-07-14T04:00:00Z","v":31491,"vw":22.037088},{"c":22.03,"h":22.09,"l":22.0138,"n":284,"o":22.09,"t":"2025-07-15T04:00:00Z","v":56414,"vw":22.040745},{"c":22.05,"h":22.07,"l":22.01,"n":139,"o":22.07,"t":"2025-07-16T04:00:00Z","v":30256,"vw":22.037291},{"c":22.05,"h":22.06,"l":22.03,"n":254,"o":22.06,"t":"2025-07-17T04:00:00Z","v":66758,"vw":22.047181},{"c":21.92,"h":22.08,"l":21.92,"n":351,"o":22.08,"t":"2025-07-18T04:00:00Z","v":69265,"vw":21.96714},{"c":21.91,"h":21.975,"l":21.9,"n":546,"o":21.9,"t":"2025-07-21T04:00:00Z","v":119452,"vw":21.943807},{"c":21.9,"h":21.99,"l":21.77,"n":179,"o":21.99,"t":"2025-07-22T04:00:00Z","v":63563,"vw":21.896216},{"c":21.99,"h":21.99,"l":21.85,"n":250,"o":21.95,"t":"2025-07-23T04:00:00Z","v":37615,"vw":21.932104},{"c":21.99,"h":22.01,"l":21.93,"n":270,"o":21.98,"t":"2025-07-24T04:00:00Z","v":89794,"vw":21.979608},{"c":22.03,"h":22.04,"l":21.97,"n":176,"o":22.04,"t":"2025-07-25T04:00:00Z","v":24223,"vw":22.00976},{"c":22.05,"h":22.11,"l":21.9985,"n":213,"o":22.11,"t":"2025-07-28T04:00:00Z","v":35805,"vw":22.036623},{"c":22.03,"h":22.14,"l":22,"n":145,"o":22.14,"t":"2025-07-29T04:00:00Z","v":21546,"vw":22.050557},{"c":22.03,"h":22.08,"l":21.985,"n":198,"o":22.08,"t":"2025-07-30T04:00:00Z","v":34514,"vw":22.012549},{"c":22,"h":22.14,"l":21.9899,"n":274,"o":22.14,"t":"2025-07-31T04:00:00Z","v":49419,"vw":22.04166},{"c":21.76,"h":21.88,"l":21.7501,"n":215,"o":21.8,"t":"2025-08-01T04:00:00Z","v":25258,"vw":21.805364},{"c":22.04,"h":22.04,"l":21.9308,"n":263,"o":21.95,"t":"2025-08-04T04:00:00Z","v":40960,"vw":21.994556},{"c":22,"h":22.07,"l":21.93,"n":326,"o":22.07,"t":"2025-08-05T04:00:00Z","v":49430,"vw":22.012891},{"c":22.09,"h":22.09,"l":21.96,"n":214,"o":22.03,"t":"2025-08-06T04:00:00Z","v":48179,"vw":22.051173},{"c":22.09,"h":22.14,"l":22.04,"n":246,"o":22.14,"t":"2025-08-07T04:00:00Z","v":36967,"vw":22.068549},{"c":22.15,"h":22.18,"l":22.1,"n":325,"o":22.14,"t":"2025-08-08T04:00:00Z","v":66576,"vw":22.126925},{"c":22.16,"h":22.18,"l":22.11,"n":213,"o":22.18,"t":"2025-08-11T04:00:00Z","v":19572,"vw":22.133643},{"c":22.18,"h":22.2,"l":22.1501,"n":145,"o":22.17,"t":"2025-08-12T04:00:00Z","v":35915,"vw":22.178447},{"c":22.21,"h":22.21,"l":22.165,"n":145,"o":22.165,"t":"2025-08-13T04:00:00Z","v":15372,"vw":22.189405},{"c":22.21,"h":22.21,"l":22.158,"n":176,"o":22.2,"t":"2025-08-14T04:00:00Z","v":31649,"vw":22.183971},{"c":22.12,"h":22.27,"l":22.05,"n":297,"o":22.27,"t":"2025-08-15T04:00:00Z","v":63782,"vw":22.138942},{"c":21.9,"h":22.01,"l":21.85,"n":436,"o":22.01,"t":"2025-08-18T04:00:00Z","v":41545,"vw":21.877257},{"c":21.82,"h":22,"l":21.81,"n":193,"o":22,"t":"2025-08-19T04:00:00Z","v":26419,"vw":21.872952},{"c":21.82,"h":21.9,"l":21.7,"n":167,"o":21.9,"t":"2025-08-20T04:00:00Z","v":20064,"vw":21.801599},{"c":21.75,"h":21.82,"l":21.71,"n":291,"o":21.79,"t":"2025-08-21T04:00:00Z","v":33723,"vw":21.748211},{"c":21.97,"h":21.97,"l":21.8186,"n":165,"o":21.88,"t":"2025-08-22T04:00:00Z","v":30010,"vw":21.933464},{"c":21.94,"h":22.01,"l":21.924,"n":238,"o":22.01,"t":"2025-08-25T04:00:00Z","v":27475,"vw":21.948672},{"c":21.959,"h":21.96,"l":21.912,"n":146,"o":21.94,"t":"2025-08-26T04:00:00Z","v":28051,"vw":21.944749},{"c":22.01,"h":22.02,"l":21.93,"n":219,"o":21.93,"t":"2025-08-27T04:00:00Z","v":85939,"vw":21.966318},{"c":22.05,"h":22.05,"l":21.9941,"n":212,"o":22,"t":"2025-08-28T04:00:00Z","v":25153,"vw":22.035552},{"c":21.99,"h":22.05,"l":21.951,"n":184,"o":22.04,"t":"2025-08-29T04:00:00Z","v":17553,"vw":22.008658},{"c":21.88,"h":21.94,"l":21.7999,"n":324,"o":21.83,"t":"2025-09-02T04:00:00Z","v":34430,"vw":21.864323},{"c":22,"h":22,"l":21.91,"n":212,"o":21.98,"t":"2025-09-03T04:00:00Z","v":17130,"vw":21.96216},{"c":22.09,"h":22.09,"l":21.9801,"n":133,"o":22.002,"t":"2025-09-04T04:00:00Z","v":10463,"vw":22.046976},{"c":22.09,"h":22.129,"l":22.0142,"n":177,"o":22.11,"t":"2025-09-05T04:00:00Z","v":26050,"vw":22.042219},{"c":22.12,"h":22.14,"l":22.07,"n":236,"o":22.07,"t":"2025-09-08T04:00:00Z","v":25339,"vw":22.105444},{"c":22.13,"h":22.14,"l":22.07,"n":189,"o":22.08,"t":"2025-09-09T04:00:00Z","v":17605,"vw":22.112253},{"c":22.13,"h":22.2,"l":22.09,"n":803,"o":22.17,"t":"2025-09-10T04:00:00Z","v":113277,"vw":22.14228},{"c":22.21,"h":22.21,"l":22.11,"n":125,"o":22.11,"t":"2025-09-11T04:00:00Z","v":40336,"vw":22.165614},{"c":22.23,"h":22.28,"l":22.19,"n":186,"o":22.28,"t":"2025-09-12T04:00:00Z","v":51597,"vw":22.221702},{"c":22.21,"h":22.24,"l":22.19,"n":147,"o":22.2,"t":"2025-09-15T04:00:00Z","v":13569,"vw":22.219602},{"c":22.24,"h":22.25,"l":22.214,"n":158,"o":22.214,"t":"2025-09-16T04:00:00Z","v":21752,"vw":22.236318},{"c":22.26,"h":22.29,"l":22.1902,"n":169,"o":22.29,"t":"2025-09-17T04:00:00Z","v":22077,"vw":22.228246},{"c":22.215,"h":22.33,"l":22.19,"n":165,"o":22.33,"t":"2025-09-18T04:00:00Z","v":62443,"vw":22.224091},{"c":22.26,"h":22.26,"l":22.17,"n":159,"o":22.19,"t":"2025-09-19T04:00:00Z","v":29221,"vw":22.195388},{"c":22.06,"h":22.09,"l":21.98,"n":245,"o":21.98,"t":"2025-09-22T04:00:00Z","v":53421,"vw":22.057043},{"c":22.01,"h":22.11,"l":22.01,"n":182,"o":22.04,"t":"2025-09-23T04:00:00Z","v":30227,"vw":22.04419},{"c":21.99,"h":22.0697,"l":21.97,"n":215,"o":22.02,"t":"2025-09-24T04:00:00Z","v":27169,"vw":21.999872},{"c":22.01,"h":22.03,"l":21.91,"n":270,"o":22.03,"t":"2025-09-25T04:00:00Z","v":34808,"vw":21.971096},{"c":22.06,"h":22.13,"l":21.9808,"n":172,"o":22.13,"t":"2025-09-26T04:00:00Z","v":35514,"vw":22.051134},{"c":22.1,"h":22.15,"l":22.07,"n":307,"o":22.11,"t":"2025-09-29T04:00:00Z","v":28900,"vw":22.122178},{"c":22.12,"h":22.15,"l":22.05,"n":260,"o":22.05,"t":"2025-09-30T04:00:00Z","v":44675,"vw":22.099285},{"c":22.23,"h":22.23,"l":22.12,"n":279,"o":22.2,"t":"2025-10-01T04:00:00Z","v":30421,"vw":22.180737},{"c":22.24,"h":22.29,"l":22.14,"n":123,"o":22.29,"t":"2025-10-02T04:00:00Z","v":26488,"vw":22.20912},{"c":22.25,"h":22.27,"l":22.2149,"n":159,"o":22.26,"t":"2025-10-03T04:00:00Z","v":16096,"vw":22.249438},{"c":22.22,"h":22.3077,"l":22.22,"n":160,"o":22.24,"t":"2025-10-06T04:00:00Z","v":15712,"vw":22.275225},{"c":22.25,"h":22.27,"l":22.23,"n":149,"o":22.26,"t":"2025-10-07T04:00:00Z","v":31382,"vw":22.250555},{"c":22.33,"h":22.34,"l":22.22,"n":158,"o":22.34,"t":"2025-10-08T04:00:00Z","v":26366,"vw":22.307371},{"c":22.24,"h":22.329,"l":22.2306,"n":153,"o":22.28,"t":"2025-10-09T04:00:00Z","v":27049,"vw":22.275338},{"c":22.01,"h":22.33,"l":22.01,"n":195,"o":22.33,"t":"2025-10-10T04:00:00Z","v":24807,"vw":22.188974},{"c":22.27,"h":22.28,"l":22.11,"n":144,"o":22.28,"t":"2025-10-13T04:00:00Z","v":18245,"vw":22.24159},{"c":22.2,"h":22.31,"l":22.0114,"n":163,"o":22.04,"t":"2025-10-14T04:00:00Z","v":18373,"vw":22.205875},{"c":22.25,"h":22.348,"l":22.1914,"n":236,"o":22.29,"t":"2025-10-15T04:00:00Z","v":45187,"vw":22.309565},{"c":22.28,"h":22.3686,"l":22.17,"n":162,"o":22.36,"t":"2025-10-16T04:00:00Z","v":24948,"vw":22.266852},{"c":22.47,"h":22.49,"l":22.29,"n":411,"o":22.33,"t":"2025-10-17T04:00:00Z","v":123641,"vw":22.365977},{"c":22.43,"h":22.43,"l":22.2811,"n":163,"o":22.34,"t":"2025-10-20T04:00:00Z","v":34792,"vw":22.369124},{"c":22.44,"h":22.47,"l":22.3501,"n":193,"o":22.47,"t":"2025-10-21T04:00:00Z","v":71919,"vw":22.398493},{"c":22.32,"h":22.41,"l":22.32,"n":148,"o":22.39,"t":"2025-10-22T04:00:00Z","v":32717,"vw":22.364478},{"c":22.4,"h":22.48,"l":22.32,"n":234,"o":22.32,"t":"2025-10-23T04:00:00Z","v":22607,"vw":22.427734},{"c":22.5091,"h":22.55,"l":22.44,"n":213,"o":22.55,"t":"2025-10-24T04:00:00Z","v":105567,"vw":22.511213},{"c":22.6,"h":22.6,"l":22.5338,"n":213,"o":22.5796,"t":"2025-10-27T04:00:00Z","v":31299,"vw":22.566183},{"c":22.6,"h":22.61,"l":22.57,"n":322,"o":22.57,"t":"2025-10-28T04:00:00Z","v":64116,"vw":22.596403},{"c":22.6,"h":22.6011,"l":22.58,"n":197,"o":22.59,"t":"2025-10-29T04:00:00Z","v":29856,"vw":22.58942},{"c":22.55,"h":22.6,"l":22.5,"n":176,"o":22.5,"t":"2025-10-30T04:00:00Z","v":24651,"vw":22.574486},{"c":22.58,"h":22.6,"l":22.54,"n":140,"o":22.6,"t":"2025-10-31T04:00:00Z","v":11096,"vw":22.568932},{"c":22.62,"h":22.64,"l":22.53,"n":222,"o":22.62,"t":"2025-11-03T05:00:00Z","v":23757,"vw":22.577583},{"c":22.5,"h":22.6,"l":22.43,"n":312,"o":22.43,"t":"2025-11-04T05:00:00Z","v":51243,"vw":22.559105},{"c":22.6,"h":22.64,"l":22.535,"n":518,"o":22.57,"t":"2025-11-05T05:00:00Z","v":202963,"vw":22.614952},{"c":22.52,"h":22.65,"l":22.5,"n":239,"o":22.65,"t":"2025-11-06T05:00:00Z","v":62379,"vw":22.532779},{"c":22.5,"h":22.57,"l":22.37,"n":242,"o":22.41,"t":"2025-11-07T05:00:00Z","v":138801,"vw":22.396334},{"c":22.62,"h":22.65,"l":22.5776,"n":262,"o":22.61,"t":"2025-11-10T05:00:00Z","v":32422,"vw":22.624298},{"c":22.64,"h":22.67,"l":22.63,"n":198,"o":22.63,"t":"2025-11-11T05:00:00Z","v":20848,"vw":22.651424},{"c":22.62,"h":22.71,"l":22.62,"n":221,"o":22.71,"t":"2025-11-12T05:00:00Z","v":37337,"vw":22.675803},{"c":22.63,"h":22.67,"l":22.56,"n":151,"o":22.67,"t":"2025-11-13T05:00:00Z","v":23760,"vw":22.623259},{"c":22.64,"h":22.67,"l":22.5588,"n":217,"o":22.56,"t":"2025-11-14T05:00:00Z","v":52206,"vw":22.626169},{"c":22.61,"h":22.66,"l":22.53,"n":225,"o":22.62,"t":"2025-11-17T05:00:00Z","v":28326,"vw":22.619134},{"c":22.54,"h":22.6,"l":22.42,"n":233,"o":22.6,"t":"2025-11-18T05:00:00Z","v":32197,"vw":22.509968},{"c":22.55,"h":22.64,"l":22.49,"n":243,"o":22.49,"t":"2025-11-19T05:00:00Z","v":37907,"vw":22.583878},{"c":22.46,"h":22.74,"l":22.4,"n":261,"o":22.7043,"t":"2025-11-20T05:00:00Z","v":36486,"vw":22.542579},{"c":22.72,"h":22.8,"l":22.4201,"n":260,"o":22.6,"t":"2025-11-21T05:00:00Z","v":43773,"vw":22.734554},{"c":22.68,"h":22.68,"l":22.566,"n":305,"o":22.6,"t":"2025-11-24T05:00:00Z","v":45512,"vw":22.633786},{"c":22.75,"h":22.76,"l":22.62,"n":151,"o":22.68,"t":"2025-11-25T05:00:00Z","v":16344,"vw":22.708307},{"c":22.82,"h":22.84,"l":22.7748,"n":340,"o":22.84,"t":"2025-11-26T05:00:00Z","v":42560,"vw":22.80285},{"c":22.85,"h":22.85,"l":22.785,"n":222,"o":22.85,"t":"2025-11-28T05:00:00Z","v":43478,"vw":22.831749},{"c":22.84,"h":22.86,"l":22.805,"n":344,"o":22.86,"t":"2025-12-01T05:00:00Z","v":36572,"vw":22.835926},{"c":22.8,"h":22.86,"l":22.8,"n":257,"o":22.8,"t":"2025-12-02T05:00:00Z","v":28780,"vw":22.832261},{"c":22.89,"h":22.9,"l":22.8064,"n":341,"o":22.88,"t":"2025-12-03T05:00:00Z","v":58255,"vw":22.869871},{"c":22.89,"h":22.95,"l":22.85,"n":273,"o":22.95,"t":"2025-12-04T05:00:00Z","v":32220,"vw":22.880213},{"c":22.91,"h":22.94,"l":22.88,"n":334,"o":22.94,"t":"2025-12-05T05:00:00Z","v":28442,"vw":22.906369},{"c":22.92,"h":22.96,"l":22.8715,"n":321,"o":22.96,"t":"2025-12-08T05:00:00Z","v":35910,"vw":22.907191},{"c":22.92,"h":22.94,"l":22.85,"n":313,"o":22.94,"t":"2025-12-09T05:00:00Z","v":77586,"vw":22.909946},{"c":22.95,"h":22.96,"l":22.9,"n":351,"o":22.96,"t":"2025-12-10T05:00:00Z","v":49533,"vw":22.926895},{"c":22.96,"h":22.98,"l":22.91,"n":504,"o":22.96,"t":"2025-12-11T05:00:00Z","v":71463,"vw":22.949446},{"c":22.97,"h":22.98,"l":22.89,"n":490,"o":22.98,"t":"2025-12-12T05:00:00Z","v":54953,"vw":22.951417},{"c":22.96,"h":22.98,"l":22.92,"n":460,"o":22.98,"t":"2025-12-15T05:00:00Z","v":52142,"vw":22.953967},{"c":22.97,"h":22.97,"l":22.91,"n":489,"o":22.96,"t":"2025-12-16T05:00:00Z","v":61412,"vw":22.955126},{"c":22.98,"h":23.03,"l":22.95,"n":485,"o":23.03,"t":"2025-12-17T05:00:00Z","v":416890,"vw":22.969566},{"c":22.94,"h":23,"l":22.9301,"n":164,"o":23,"t":"2025-12-18T05:00:00Z","v":14781,"vw":22.963978},{"c":23.06,"h":23.06,"l":22.99,"n":278,"o":23.03,"t":"2025-12-19T05:00:00Z","v":42532,"vw":23.037297},{"c":22.79,"h":22.81,"l":22.7176,"n":357,"o":22.81,"t":"2025-12-22T05:00:00Z","v":65451,"vw":22.783543},{"c":22.83,"h":22.84,"l":22.73,"n":236,"o":22.82,"t":"2025-12-23T05:00:00Z","v":27988,"vw":22.795495},{"c":22.87,"h":22.87,"l":22.81,"n":170,"o":22.84,"t":"2025-12-24T05:00:00Z","v":20644,"vw":22.846316},{"c":22.89,"h":22.89,"l":22.835,"n":244,"o":22.835,"t":"2025-12-26T05:00:00Z","v":30065,"vw":22.85899},{"c":22.87,"h":22.89,"l":22.7956,"n":295,"o":22.89,"t":"2025-12-29T05:00:00Z","v":35033,"vw":22.862864},{"c":22.89,"h":22.91,"l":22.835,"n":390,"o":22.91,"t":"2025-12-30T05:00:00Z","v":58082,"vw":22.888513},{"c":22.8297,"h":22.89,"l":22.82,"n":217,"o":22.89,"t":"2025-12-31T05:00:00Z","v":18359,"vw":22.849346},{"c":22.87,"h":22.91,"l":22.8,"n":310,"o":22.85,"t":"2026-01-02T05:00:00Z","v":26351,"vw":22.842614},{"c":22.93,"h":22.93,"l":22.85,"n":228,"o":22.92,"t":"2026-01-05T05:00:00Z","v":382198,"vw":22.873041},{"c":22.97,"h":22.97,"l":22.8973,"n":205,"o":22.93,"t":"2026-01-06T05:00:00Z","v":29417,"vw":22.93371},{"c":22.93,"h":22.98,"l":22.9001,"n":197,"o":22.96,"t":"2026-01-07T05:00:00Z","v":26551,"vw":22.946153},{"c":22.97,"h":22.97,"l":22.88,"n":252,"o":22.94,"t":"2026-01-08T05:00:00Z","v":49946,"vw":22.940505},{"c":22.999,"h":23,"l":22.9401,"n":283,"o":22.97,"t":"2026-01-09T05:00:00Z","v":39511,"vw":22.975471},{"c":22.9646,"h":23.0099,"l":22.9,"n":250,"o":22.9,"t":"2026-01-12T05:00:00Z","v":62392,"vw":22.945141},{"c":23.02,"h":23.02,"l":22.931,"n":245,"o":23,"t":"2026-01-13T05:00:00Z","v":37308,"vw":22.986659},{"c":23.02,"h":23.03,"l":22.95,"n":183,"o":23.03,"t":"2026-01-14T05:00:00Z","v":28806,"vw":22.97408},{"c":23.02,"h":23.05,"l":22.96,"n":220,"o":23.05,"t":"2026-01-15T05:00:00Z","v":34385,"vw":23.020453},{"c":23,"h":23.08,"l":22.92,"n":351,"o":23.08,"t":"2026-01-16T05:00:00Z","v":48544,"vw":22.968092},{"c":22.48,"h":22.66,"l":22.45,"n":424,"o":22.63,"t":"2026-01-20T05:00:00Z","v":63505,"vw":22.532349},{"c":22.69,"h":22.73,"l":22.507,"n":310,"o":22.54,"t":"2026-01-21T05:00:00Z","v":44541,"vw":22.61329},{"c":22.78,"h":22.81,"l":22.72,"n":284,"o":22.72,"t":"2026-01-22T05:00:00Z","v":43482,"vw":22.760792},{"c":22.81,"h":22.83,"l":22.7399,"n":354,"o":22.79,"t":"2026-01-23T05:00:00Z","v":53196,"vw":22.797983},{"c":22.88,"h":22.89,"l":22.7958,"n":494,"o":22.84,"t":"2026-01-26T05:00:00Z","v":86801,"vw":22.860539},{"c":22.885,"h":22.92,"l":22.83,"n":608,"o":22.83,"t":"2026-01-27T05:00:00Z","v":73605,"vw":22.897381},{"c":22.9,"h":22.94,"l":22.86,"n":487,"o":22.94,"t":"2026-01-28T05:00:00Z","v":92483,"vw":22.892886},{"c":22.884,"h":22.91,"l":22.715,"n":573,"o":22.9,"t":"2026-01-29T05:00:00Z","v":102032,"vw":22.832294},{"c":22.89,"h":22.9,"l":22.78,"n":554,"o":22.88,"t":"2026-01-30T05:00:00Z","v":58498,"vw":22.858432},{"c":22.96,"h":22.98,"l":22.8,"n":865,"o":22.85,"t":"2026-02-02T05:00:00Z","v":118563,"vw":22.92795},{"c":22.86,"h":22.99,"l":22.72,"n":731,"o":22.98,"t":"2026-02-03T05:00:00Z","v":86217,"vw":22.859505},{"c":22.8,"h":22.93,"l":22.655,"n":206,"o":22.93,"t":"2026-02-04T05:00:00Z","v":27608,"vw":22.848723},{"c":22.59,"h":22.73,"l":22.4501,"n":266,"o":22.73,"t":"2026-02-05T05:00:00Z","v":42901,"vw":22.647242},{"c":22.92,"h":22.92,"l":22.66,"n":203,"o":22.66,"t":"2026-02-06T05:00:00Z","v":28900,"vw":22.850622},{"c":23,"h":23.01,"l":22.87,"n":366,"o":22.9,"t":"2026-02-09T05:00:00Z","v":494279,"vw":22.918484},{"c":22.92,"h":23.03,"l":22.92,"n":651,"o":22.95,"t":"2026-02-10T05:00:00Z","v":51762,"vw":22.97311},{"c":22.99,"h":23.04,"l":22.9,"n":272,"o":23.04,"t":"2026-02-11T05:00:00Z","v":34603,"vw":22.958625},{"c":22.76,"h":23.1,"l":22.74,"n":180,"o":23.1,"t":"2026-02-12T05:00:00Z","v":16376,"vw":22.830083},{"c":22.78,"h":22.87,"l":22.65,"n":189,"o":22.82,"t":"2026-02-13T05:00:00Z","v":24698,"vw":22.808366},{"c":22.85,"h":22.85,"l":22.625,"n":208,"o":22.74,"t":"2026-02-17T05:00:00Z","v":20054,"vw":22.770691},{"c":22.96,"h":23.029,"l":22.82,"n":205,"o":22.82,"t":"2026-02-18T05:00:00Z","v":18577,"vw":22.95637},{"c":22.93,"h":22.96,"l":22.81,"n":195,"o":22.96,"t":"2026-02-19T05:00:00Z","v":23517,"vw":22.901431},{"c":23.02,"h":23.048,"l":22.88,"n":140,"o":22.88,"t":"2026-02-20T05:00:00Z","v":35173,"vw":23.007992},{"c":22.71,"h":22.9599,"l":22.61,"n":529,"o":22.92,"t":"2026-02-23T05:00:00Z","v":50468,"vw":22.719323},{"c":22.77,"h":22.8199,"l":22.66,"n":162,"o":22.66,"t":"2026-02-24T05:00:00Z","v":22651,"vw":22.741564},{"c":22.94,"h":22.94,"l":22.83,"n":247,"o":22.91,"t":"2026-02-25T05:00:00Z","v":33823,"vw":22.879306},{"c":22.83,"h":22.94,"l":22.75,"n":337,"o":22.94,"t":"2026-02-26T05:00:00Z","v":30324,"vw":22.824554},{"c":22.7835,"h":22.84,"l":22.71,"n":257,"o":22.71,"t":"2026-02-27T05:00:00Z","v":25545,"vw":22.789691},{"c":22.87,"h":22.9,"l":22.67,"n":365,"o":22.67,"t":"2026-03-02T05:00:00Z","v":79675,"vw":22.830406},{"c":22.74,"h":22.756,"l":22.45,"n":250,"o":22.55,"t":"2026-03-03T05:00:00Z","v":27766,"vw":22.614175},{"c":22.87,"h":22.8899,"l":22.785,"n":209,"o":22.79,"t":"2026-03-04T05:00:00Z","v":43328,"vw":22.851726},{"c":22.79,"h":22.8343,"l":22.64,"n":185,"o":22.81,"t":"2026-03-05T05:00:00Z","v":28519,"vw":22.72982},{"c":22.57,"h":22.64,"l":22.475,"n":252,"o":22.62,"t":"2026-03-06T05:00:00Z","v":87408,"vw":22.617159},{"c":22.69,"h":22.76,"l":22.2589,"n":324,"o":22.38,"t":"2026-03-09T04:00:00Z","v":54540,"vw":22.579273},{"c":22.73,"h":22.87,"l":22.69,"n":242,"o":22.715,"t":"2026-03-10T04:00:00Z","v":37557,"vw":22.798894},{"c":22.68,"h":22.78,"l":22.6403,"n":290,"o":22.68,"t":"2026-03-11T04:00:00Z","v":54497,"vw":22.697928},{"c":22.45,"h":22.555,"l":22.4013,"n":213,"o":22.5448,"t":"2026-03-12T04:00:00Z","v":13890,"vw":22.500326},{"c":22.33,"h":22.561,"l":22.262,"n":204,"o":22.51,"t":"2026-03-13T04:00:00Z","v":23594,"vw":22.397368},{"c":22.58,"h":22.65,"l":22.46,"n":315,"o":22.47,"t":"2026-03-16T04:00:00Z","v":37488,"vw":22.547608},{"c":22.64,"h":22.725,"l":22.5993,"n":200,"o":22.65,"t":"2026-03-17T04:00:00Z","v":22413,"vw":22.660359},{"c":22.32,"h":22.59,"l":22.32,"n":210,"o":22.59,"t":"2026-03-18T04:00:00Z","v":41794,"vw":22.462396},{"c":22.22,"h":22.32,"l":22.09,"n":251,"o":22.2,"t":"2026-03-19T04:00:00Z","v":27442,"vw":22.221746},{"c":21.91,"h":22.13,"l":21.82,"n":348,"o":22.13,"t":"2026-03-20T04:00:00Z","v":47260,"vw":21.950599},{"c":21.95,"h":22.05,"l":21.9001,"n":268,"o":22.04,"t":"2026-03-23T04:00:00Z","v":22556,"vw":21.987449},{"c":21.92,"h":21.949,"l":21.8795,"n":165,"o":21.89,"t":"2026-03-24T04:00:00Z","v":13014,"vw":21.90445},{"c":22,"h":22.029,"l":21.948,"n":277,"o":21.98,"t":"2026-03-25T04:00:00Z","v":50048,"vw":21.985354},{"c":21.8,"h":21.96,"l":21.7601,"n":335,"o":21.94,"t":"2026-03-26T04:00:00Z","v":58681,"vw":21.858121},{"c":21.56,"h":21.78,"l":21.52,"n":362,"o":21.78,"t":"2026-03-27T04:00:00Z","v":72341,"vw":21.642807},{"c":21.55,"h":21.67,"l":21.46,"n":254,"o":21.63,"t":"2026-03-30T04:00:00Z","v":25597,"vw":21.568187},{"c":21.99,"h":21.99,"l":21.7301,"n":229,"o":21.75,"t":"2026-03-31T04:00:00Z","v":24214,"vw":21.873068},{"c":22.08,"h":22.15,"l":22,"n":262,"o":22.08,"t":"2026-04-01T04:00:00Z","v":324467,"vw":22.099799},{"c":22.12,"h":22.175,"l":21.89,"n":245,"o":21.94,"t":"2026-04-02T04:00:00Z","v":29433,"vw":22.051747},{"c":22.14,"h":22.2,"l":22.05,"n":315,"o":22.05,"t":"2026-04-06T04:00:00Z","v":31153,"vw":22.101813},{"c":22.17,"h":22.17,"l":22.0201,"n":247,"o":22.12,"t":"2026-04-07T04:00:00Z","v":12833,"vw":22.095827},{"c":22.37,"h":22.4,"l":22.32,"n":219,"o":22.4,"t":"2026-04-08T04:00:00Z","v":15015,"vw":22.36715},{"c":22.37,"h":22.43,"l":22.345,"n":226,"o":22.35,"t":"2026-04-09T04:00:00Z","v":31829,"vw":22.397197},{"c":22.39,"h":22.44,"l":22.37,"n":227,"o":22.37,"t":"2026-04-10T04:00:00Z","v":13411,"vw":22.413497},{"c":22.47,"h":22.47,"l":22.3618,"n":250,"o":22.44,"t":"2026-04-13T04:00:00Z","v":25135,"vw":22.413606},{"c":22.46,"h":22.46,"l":22.4,"n":408,"o":22.46,"t":"2026-04-14T04:00:00Z","v":53530,"vw":22.446703},{"c":22.46,"h":22.52,"l":22.42,"n":310,"o":22.52,"t":"2026-04-15T04:00:00Z","v":31089,"vw":22.470494},{"c":22.47,"h":22.47,"l":22.44,"n":251,"o":22.47,"t":"2026-04-16T04:00:00Z","v":30969,"vw":22.461649},{"c":22.63,"h":22.64,"l":22.48,"n":296,"o":22.64,"t":"2026-04-17T04:00:00Z","v":54647,"vw":22.585409},{"c":22.38,"h":22.51,"l":22.31,"n":374,"o":22.51,"t":"2026-04-20T04:00:00Z","v":41968,"vw":22.357148},{"c":22.29,"h":22.41,"l":22.252,"n":308,"o":22.38,"t":"2026-04-21T04:00:00Z","v":34940,"vw":22.357048},{"c":22.43,"h":22.44,"l":22.33,"n":178,"o":22.365,"t":"2026-04-22T04:00:00Z","v":14098,"vw":22.383816},{"c":22.4,"h":22.46,"l":22.27,"n":307,"o":22.46,"t":"2026-04-23T04:00:00Z","v":21123,"vw":22.382862},{"c":22.48,"h":22.48,"l":22.37,"n":277,"o":22.44,"t":"2026-04-24T04:00:00Z","v":31672,"vw":22.426964},{"c":22.52,"h":22.52,"l":22.42,"n":297,"o":22.45,"t":"2026-04-27T04:00:00Z","v":29739,"vw":22.47937},{"c":22.5,"h":22.5,"l":22.43,"n":186,"o":22.44,"t":"2026-04-28T04:00:00Z","v":23250,"vw":22.476244},{"c":22.5,"h":22.5,"l":22.43,"n":179,"o":22.49,"t":"2026-04-29T04:00:00Z","v":18702,"vw":22.466381},{"c":22.6,"h":22.6,"l":22.458,"n":231,"o":22.56,"t":"2026-04-30T04:00:00Z","v":38993,"vw":22.543162},{"c":22.61,"h":22.6899,"l":22.55,"n":278,"o":22.6,"t":"2026-05-01T04:00:00Z","v":32660,"vw":22.649794},{"c":22.63,"h":22.68,"l":22.5689,"n":265,"o":22.64,"t":"2026-05-04T04:00:00Z","v":27448,"vw":22.627946},{"c":22.7,"h":22.71,"l":22.61,"n":372,"o":22.71,"t":"2026-05-05T04:00:00Z","v":55685,"vw":22.675211},{"c":22.7,"h":22.75,"l":22.66,"n":748,"o":22.75,"t":"2026-05-06T04:00:00Z","v":135906,"vw":22.716951},{"c":22.76,"h":22.78,"l":22.7393,"n":270,"o":22.78,"t":"2026-05-07T04:00:00Z","v":26681,"vw":22.751278},{"c":22.78,"h":22.83,"l":22.74,"n":363,"o":22.83,"t":"2026-05-08T04:00:00Z","v":27462,"vw":22.756504},{"c":22.78,"h":22.785,"l":22.76,"n":325,"o":22.76,"t":"2026-05-11T04:00:00Z","v":27840,"vw":22.775861},{"c":22.79,"h":22.81,"l":22.74,"n":283,"o":22.78,"t":"2026-05-12T04:00:00Z","v":34146,"vw":22.773443},{"c":22.79,"h":22.83,"l":22.72,"n":349,"o":22.83,"t":"2026-05-13T04:00:00Z","v":64102,"vw":22.749866},{"c":22.79,"h":22.82,"l":22.731,"n":185,"o":22.82,"t":"2026-05-14T04:00:00Z","v":15659,"vw":22.765161},{"c":22.74,"h":22.7999,"l":22.69,"n":235,"o":22.75,"t":"2026-05-15T04:00:00Z","v":21787,"vw":22.732844},{"c":22.6,"h":22.67,"l":22.46,"n":527,"o":22.58,"t":"2026-05-18T04:00:00Z","v":86719,"vw":22.523675},{"c":22.5,"h":22.56,"l":22.45,"n":247,"o":22.56,"t":"2026-05-19T04:00:00Z","v":23047,"vw":22.497416},{"c":22.56,"h":22.5999,"l":22.4501,"n":188,"o":22.54,"t":"2026-05-20T04:00:00Z","v":16440,"vw":22.533586},{"c":22.66,"h":22.67,"l":22.51,"n":296,"o":22.6,"t":"2026-05-21T04:00:00Z","v":37041,"vw":22.5904},{"c":22.71,"h":22.78,"l":22.675,"n":264,"o":22.75,"t":"2026-05-22T04:00:00Z","v":27267,"vw":22.715695},{"c":22.77,"h":22.79,"l":22.7177,"n":334,"o":22.78,"t":"2026-05-26T04:00:00Z","v":39413,"vw":22.763094},{"c":22.8,"h":22.8,"l":22.75,"n":163,"o":22.755,"t":"2026-05-27T04:00:00Z","v":15526,"vw":22.774299},{"c":22.84,"h":22.84,"l":22.7501,"n":200,"o":22.82,"t":"2026-05-28T04:00:00Z","v":27602,"vw":22.807004},{"c":22.86,"h":22.86,"l":22.822,"n":168,"o":22.84,"t":"2026-05-29T04:00:00Z","v":27685,"vw":22.836018},{"c":22.89,"h":22.8927,"l":22.8101,"n":284,"o":22.87,"t":"2026-06-01T04:00:00Z","v":24060,"vw":22.865744},{"c":22.92,"h":22.92,"l":22.83,"n":328,"o":22.91,"t":"2026-06-02T04:00:00Z","v":35139,"vw":22.905991},{"c":22.88,"h":22.9,"l":22.84,"n":206,"o":22.88,"t":"2026-06-03T04:00:00Z","v":18362,"vw":22.877715},{"c":22.91,"h":22.94,"l":22.84,"n":164,"o":22.89,"t":"2026-06-04T04:00:00Z","v":23168,"vw":22.910082},{"c":22.68,"h":22.88,"l":22.675,"n":274,"o":22.86,"t":"2026-06-05T04:00:00Z","v":25733,"vw":22.824695},{"c":22.75,"h":22.85,"l":22.7,"n":360,"o":22.85,"t":"2026-06-08T04:00:00Z","v":37642,"vw":22.759252},{"c":22.63,"h":22.87,"l":22.32,"n":406,"o":22.87,"t":"2026-06-09T04:00:00Z","v":45666,"vw":22.638675},{"c":22.435,"h":22.72,"l":22.42,"n":254,"o":22.67,"t":"2026-06-10T04:00:00Z","v":25475,"vw":22.542289},{"c":22.68,"h":22.71,"l":22.39,"n":278,"o":22.58,"t":"2026-06-11T04:00:00Z","v":31682,"vw":22.548433},{"c":22.79,"h":22.84,"l":22.65,"n":404,"o":22.75,"t":"2026-06-12T04:00:00Z","v":53411,"vw":22.775718},{"c":23.01,"h":23.01,"l":22.89,"n":315,"o":22.89,"t":"2026-06-15T04:00:00Z","v":54398,"vw":22.970059},{"c":22.96,"h":23.06,"l":22.93,"n":450,"o":23.06,"t":"2026-06-16T04:00:00Z","v":39259,"vw":22.980761},{"c":22.9,"h":23.07,"l":22.86,"n":512,"o":23.07,"t":"2026-06-17T04:00:00Z","v":89200,"vw":22.978928},{"c":22.96,"h":23.1,"l":22.92,"n":550,"o":23.1,"t":"2026-06-18T04:00:00Z","v":59540,"vw":22.952199},{"c":22.69,"h":22.86,"l":22.66,"n":416,"o":22.86,"t":"2026-06-22T04:00:00Z","v":30281,"vw":22.710428},{"c":22.546,"h":22.63,"l":22.46,"n":232,"o":22.56,"t":"2026-06-23T04:00:00Z","v":18253,"vw":22.570807},{"c":22.48,"h":22.65,"l":22.46,"n":276,"o":22.61,"t":"2026-06-24T04:00:00Z","v":42718,"vw":22.522211},{"c":22.525,"h":22.655,"l":22.48,"n":415,"o":22.61,"t":"2026-06-25T04:00:00Z","v":81515,"vw":22.561301},{"c":22.58,"h":22.62,"l":22.395,"n":271,"o":22.4,"t":"2026-06-26T04:00:00Z","v":33138,"vw":22.547821},{"c":22.74,"h":22.74,"l":22.54,"n":328,"o":22.54,"t":"2026-06-29T04:00:00Z","v":30708,"vw":22.698248},{"c":22.9,"h":22.9,"l":22.74,"n":204,"o":22.75,"t":"2026-06-30T04:00:00Z","v":24339,"vw":22.847176},{"c":22.905,"h":22.96,"l":22.78,"n":532,"o":22.79,"t":"2026-07-01T04:00:00Z","v":95610,"vw":22.894368},{"c":22.89,"h":23.0099,"l":22.8,"n":336,"o":22.99,"t":"2026-07-02T04:00:00Z","v":44004,"vw":22.907946},{"c":23.01,"h":23.03,"l":22.9401,"n":273,"o":23.01,"t":"2026-07-06T04:00:00Z","v":20664,"vw":22.996285},{"c":23,"h":23.06,"l":22.9352,"n":252,"o":23.06,"t":"2026-07-07T04:00:00Z","v":57637,"vw":23.003763},{"c":22.98,"h":22.98,"l":22.83,"n":620,"o":22.98,"t":"2026-07-08T04:00:00Z","v":50556,"vw":22.908398},{"c":23.11,"h":23.11,"l":22.96,"n":1268,"o":23.07,"t":"2026-07-09T04:00:00Z","v":157984,"vw":23.059664},{"c":23.13,"h":23.13,"l":23,"n":182,"o":23.05,"t":"2026-07-10T04:00:00Z","v":22133,"vw":23.103081},{"c":23.08,"h":23.14,"l":22.98,"n":295,"o":22.98,"t":"2026-07-13T04:00:00Z","v":35813,"vw":23.077189},{"c":23.14,"h":23.14,"l":23.03,"n":167,"o":23.03,"t":"2026-07-14T04:00:00Z","v":14254,"vw":23.095728},{"c":23.165,"h":23.18,"l":23.08,"n":402,"o":23.18,"t":"2026-07-15T04:00:00Z","v":30158,"vw":23.131132},{"c":23.155,"h":23.179,"l":23.08,"n":229,"o":23.08,"t":"2026-07-16T04:00:00Z","v":17382,"vw":23.139585},{"c":23.07,"h":23.17,"l":22.91,"n":259,"o":22.91,"t":"2026-07-17T04:00:00Z","v":42406,"vw":23.095852},{"c":22.945,"h":23.04,"l":22.9221,"n":311,"o":23.03,"t":"2026-07-20T04:00:00Z","v":23586,"vw":22.971652},{"c":23.04,"h":23.05,"l":22.9,"n":278,"o":23.05,"t":"2026-07-21T04:00:00Z","v":134212,"vw":23.009163},{"c":23.02,"h":23.08,"l":23.0001,"n":353,"o":23.03,"t":"2026-07-22T04:00:00Z","v":92411,"vw":23.035081},{"c":22.8325,"h":22.94,"l":22.79,"n":461,"o":22.92,"t":"2026-07-23T04:00:00Z","v":39639,"vw":22.853696},{"c":22.91,"h":22.98,"l":22.8401,"n":380,"o":22.96,"t":"2026-07-24T04:00:00Z","v":34057,"vw":22.930546},{"c":22.93,"h":23.0456,"l":22.85,"n":479,"o":22.92,"t":"2026-07-27T04:00:00Z","v":58750,"vw":22.896977},{"c":22.97,"h":22.99,"l":22.87,"n":344,"o":22.96,"t":"2026-07-28T04:00:00Z","v":38282,"vw":22.951534},{"c":22.75,"h":23,"l":22.72,"n":357,"o":23,"t":"2026-07-29T04:00:00Z","v":35564,"vw":22.8529},{"c":23.04,"h":23.04,"l":22.85,"n":287,"o":22.865,"t":"2026-07-30T04:00:00Z","v":24756,"vw":22.952919},{"c":23.09,"h":23.15,"l":22.95,"n":447,"o":22.96,"t":"2026-07-31T04:00:00Z","v":25147,"vw":23.074338},{"c":23.26,"h":23.26,"l":23.06,"n":443,"o":23.06,"t":"2026-08-03T04:00:00Z","v":45911,"vw":23.235963},{"c":23.28,"h":23.33,"l":23.15,"n":382,"o":23.15,"t":"2026-08-04T04:00:00Z","v":44941,"vw":23.294786},{"c":23.3,"h":23.34,"l":23.26,"n":448,"o":23.32,"t":"2026-08-05T04:00:00Z","v":54117,"vw":23.315418},{"c":23.31,"h":23.37,"l":23.31,"n":667,"o":23.37,"t":"2026-08-06T04:00:00Z","v":61109,"vw":23.32577},{"c":23.36,"h":23.42,"l":23.35,"n":388,"o":23.42,"t":"2026-08-07T04:00:00Z","v":36824,"vw":23.374707},{"c":23.38,"h":23.3951,"l":23.3601,"n":452,"o":23.395,"t":"2026-08-10T04:00:00Z","v":35173,"vw":23.37501},{"c":23.38,"h":23.43,"l":23.36,"n":571,"o":23.43,"t":"2026-08-11T04:00:00Z","v":73915,"vw":23.372032},{"c":23.49,"h":23.57,"l":23.37,"n":916,"o":23.57,"t":"2026-08-12T04:00:00Z","v":358465,"vw":23.408623},{"c":23.39,"h":23.57,"l":23.38,"n":949,"o":23.45,"t":"2026-08-13T04:00:00Z","v":144020,"vw":23.39657},{"c":23.38,"h":23.41,"l":23.35,"n":280,"o":23.35,"t":"2026-08-14T04:00:00Z","v":17939,"vw":23.381481},{"c":23.35,"h":23.41,"l":23.34,"n":392,"o":23.34,"t":"2026-08-17T04:00:00Z","v":195136,"vw":23.390327},{"c":23.3897,"h":23.44,"l":23.36,"n":284,"o":23.44,"t":"2026-08-18T04:00:00Z","v":22271,"vw":23.3973},{"c":23.39,"h":23.43,"l":23.38,"n":351,"o":23.41,"t":"2026-08-19T04:00:00Z","v":39046,"vw":23.398631},{"c":23.42,"h":23.46,"l":23.36,"n":392,"o":23.45,"t":"2026-08-20T04:00:00Z","v":61186,"vw":23.39693},{"c":23.38,"h":23.415,"l":23.33,"n":298,"o":23.39,"t":"2026-08-21T04:00:00Z","v":21474,"vw":23.382123},{"c":23.1498,"h":23.26,"l":23.1,"n":552,"o":23.26,"t":"2026-08-24T04:00:00Z","v":74158,"vw":23.156987},{"c":23.2,"h":23.25,"l":23.16,"n":257,"o":23.25,"t":"2026-08-25T04:00:00Z","v":26957,"vw":23.182076},{"c":23.21,"h":23.22,"l":23.175,"n":327,"o":23.2,"t":"2026-08-26T04:00:00Z","v":45366,"vw":23.192303},{"c":23.31,"h":23.32,"l":23.25,"n":723,"o":23.32,"t":"2026-08-27T04:00:00Z","v":129768,"vw":23.286252},{"c":23.3,"h":23.4,"l":23.25,"n":329,"o":23.4,"t":"2026-08-28T04:00:00Z","v":58296,"vw":23.311156},{"c":23.3,"h":23.31,"l":23.22,"n":318,"o":23.31,"t":"2026-08-31T04:00:00Z","v":17828,"vw":23.269025},{"c":23.2,"h":23.2499,"l":23.13,"n":546,"o":23.22,"t":"2026-09-01T04:00:00Z","v":46810,"vw":23.197819},{"c":23.27,"h":23.28,"l":23.1801,"n":260,"o":23.27,"t":"2026-09-02T04:00:00Z","v":39605,"vw":23.262383},{"c":23.39,"h":23.39,"l":23.23,"n":297,"o":23.23,"t":"2026-09-03T04:00:00Z","v":38433,"vw":23.340224},{"c":23.37,"h":23.43,"l":23.28,"n":320,"o":23.43,"t":"2026-09-04T04:00:00Z","v":45619,"vw":23.376664},{"c":23.33,"h":23.43,"l":23.19,"n":433,"o":23.43,"t":"2026-09-08T04:00:00Z","v":65660,"vw":23.321849},{"c":23.26,"h":23.34,"l":23.22,"n":360,"o":23.34,"t":"2026-09-09T04:00:00Z","v":50479,"vw":23.277937},{"c":23.198,"h":23.2299,"l":23.11,"n":290,"o":23.11,"t":"2026-09-10T04:00:00Z","v":39499,"vw":23.17409},{"c":23.35,"h":23.37,"l":23.2969,"n":328,"o":23.37,"t":"2026-09-11T04:00:00Z","v":61650,"vw":23.358889},{"c":23.3,"h":23.33,"l":23.17,"n":343,"o":23.17,"t":"2026-09-14T04:00:00Z","v":42326,"vw":23.255816},{"c":23.23,"h":23.289,"l":23.2,"n":435,"o":23.289,"t":"2026-09-15T04:00:00Z","v":61241,"vw":23.222003},{"c":23.15,"h":23.35,"l":23.01,"n":376,"o":23.35,"t":"2026-09-16T04:00:00Z","v":56752,"vw":23.198141},{"c":23.4,"h":23.41,"l":23.3101,"n":351,"o":23.32,"t":"2026-09-17T04:00:00Z","v":40918,"vw":23.367333},{"c":23.44,"h":23.47,"l":23.3001,"n":294,"o":23.47,"t":"2026-09-18T04:00:00Z","v":255292,"vw":23.362148},{"c":23.3,"h":23.3299,"l":23.2224,"n":608,"o":23.29,"t":"2026-09-21T04:00:00Z","v":81981,"vw":23.278927},{"c":23.355,"h":23.36,"l":23.26,"n":337,"o":23.26,"t":"2026-09-22T04:00:00Z","v":51479,"vw":23.345395},{"c":23.16,"h":23.3599,"l":23.16,"n":832,"o":23.35,"t":"2026-09-23T04:00:00Z","v":400660,"vw":23.2556},{"c":23.25,"h":23.3,"l":23.21,"n":367,"o":23.24,"t":"2026-09-24T04:00:00Z","v":37217,"vw":23.254361},{"c":23.32,"h":23.3594,"l":23.26,"n":309,"o":23.35,"t":"2026-09-25T04:00:00Z","v":40142,"vw":23.326194},{"c":23.3,"h":23.35,"l":23.25,"n":421,"o":23.35,"t":"2026-09-28T04:00:00Z","v":64066,"vw":23.285499},{"c":23.31,"h":23.37,"l":23.2473,"n":619,"o":23.37,"t":"2026-09-29T04:00:00Z","v":121023,"vw":23.291873},{"c":23.29,"h":23.37,"l":23.285,"n":319,"o":23.37,"t":"2026-09-30T04:00:00Z","v":39775,"vw":23.320834},{"c":23.32,"h":23.38,"l":23.21,"n":420,"o":23.38,"t":"2026-10-01T04:00:00Z","v":62285,"vw":23.283679},{"c":23.41,"h":23.41,"l":23.33,"n":287,"o":23.385,"t":"2026-10-02T04:00:00Z","v":63135,"vw":23.370247},{"c":23.47,"h":23.48,"l":23.34,"n":261,"o":23.34,"t":"2026-10-05T04:00:00Z","v":33350,"vw":23.426688},{"c":23.485,"h":23.51,"l":23.45,"n":259,"o":23.51,"t":"2026-10-06T04:00:00Z","v":56253,"vw":23.475177},{"c":23.5,"h":23.53,"l":23.4,"n":254,"o":23.53,"t":"2026-10-07T04:00:00Z","v":29899,"vw":23.472605},{"c":23.45,"h":23.51,"l":23.41,"n":321,"o":23.5,"t":"2026-10-08T04:00:00Z","v":56990,"vw":23.479565},{"c":23.52,"h":23.52,"l":23.46,"n":352,"o":23.51,"t":"2026-10-09T04:00:00Z","v":67736,"vw":23.498633},{"c":23.53,"h":23.56,"l":23.495,"n":335,"o":23.56,"t":"2026-10-12T04:00:00Z","v":36290,"vw":23.518683},{"c":23.525,"h":23.53,"l":23.49,"n":410,"o":23.49,"t":"2026-10-13T04:00:00Z","v":95511,"vw":23.517583},{"c":23.52,"h":23.56,"l":23.48,"n":359,"o":23.56,"t":"2026-10-14T04:00:00Z","v":56553,"vw":23.509669},{"c":23.53,"h":23.54,"l":23.44,"n":474,"o":23.48,"t":"2026-10-15T04:00:00Z","v":131011,"vw":23.516139},{"c":23.27,"h":23.54,"l":23.25,"n":549,"o":23.54,"t":"2026-10-16T04:00:00Z","v":127410,"vw":23.392695},{"c":23.2,"h":23.29,"l":23.16,"n":466,"o":23.29,"t":"2026-10-19T04:00:00Z","v":43914,"vw":23.202942},{"c":23.24,"h":23.28,"l":23.1219,"n":235,"o":23.2,"t":"2026-10-20T04:00:00Z","v":29130,"vw":23.228244},{"c":23.3,"h":23.32,"l":23.22,"n":162,"o":23.25,"t":"2026-10-21T04:00:00Z","v":19192,"vw":23.281551},{"c":23.16,"h":23.23,"l":23.1,"n":371,"o":23.23,"t":"2026-10-22T04:00:00Z","v":55880,"vw":23.133325}],"volatilityBars":[{"c":23.2955,"h":23.2955,"l":23.26,"n":12,"o":23.26,"t":"2026-09-22T13:30:00Z","v":1237,"vw":23.284525},{"c":23.315,"h":23.3479,"l":23.315,"n":4,"o":23.3479,"t":"2026-09-22T13:45:00Z","v":430,"vw":23.33145},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-22T14:15:00Z","v":200,"vw":23.34},{"c":23.345,"h":23.345,"l":23.32,"n":4,"o":23.32,"t":"2026-09-22T14:45:00Z","v":742,"vw":23.326803},{"c":23.36,"h":23.36,"l":23.36,"n":3,"o":23.36,"t":"2026-09-22T15:15:00Z","v":247,"vw":23.36},{"c":23.335,"h":23.34,"l":23.335,"n":11,"o":23.34,"t":"2026-09-22T15:30:00Z","v":397,"vw":23.337439},{"c":23.34,"h":23.35,"l":23.33,"n":14,"o":23.34,"t":"2026-09-22T16:15:00Z","v":2426,"vw":23.3417},{"c":23.33,"h":23.33,"l":23.33,"n":13,"o":23.33,"t":"2026-09-22T16:45:00Z","v":777,"vw":23.33},{"c":23.32,"h":23.3599,"l":23.32,"n":21,"o":23.35,"t":"2026-09-22T17:00:00Z","v":2396,"vw":23.33485},{"c":23.34,"h":23.34,"l":23.33,"n":19,"o":23.33,"t":"2026-09-22T17:15:00Z","v":2881,"vw":23.337173},{"c":23.3335,"h":23.35,"l":23.33,"n":3,"o":23.35,"t":"2026-09-22T17:30:00Z","v":342,"vw":23.339231},{"c":23.34,"h":23.3499,"l":23.33,"n":17,"o":23.3499,"t":"2026-09-22T17:45:00Z","v":3927,"vw":23.344345},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-22T18:00:00Z","v":250,"vw":23.34},{"c":23.35,"h":23.35,"l":23.34,"n":3,"o":23.34,"t":"2026-09-22T18:15:00Z","v":16660,"vw":23.349587},{"c":23.34,"h":23.345,"l":23.34,"n":9,"o":23.345,"t":"2026-09-22T18:30:00Z","v":5769,"vw":23.344649},{"c":23.335,"h":23.34,"l":23.335,"n":3,"o":23.34,"t":"2026-09-22T18:45:00Z","v":302,"vw":23.337596},{"c":23.36,"h":23.36,"l":23.34,"n":40,"o":23.34,"t":"2026-09-22T19:00:00Z","v":6998,"vw":23.355102},{"c":23.36,"h":23.36,"l":23.35,"n":4,"o":23.35,"t":"2026-09-22T19:15:00Z","v":1315,"vw":23.356323},{"c":23.3501,"h":23.3501,"l":23.3501,"n":2,"o":23.3501,"t":"2026-09-22T19:30:00Z","v":701,"vw":23.3501},{"c":23.355,"h":23.36,"l":23.35,"n":14,"o":23.36,"t":"2026-09-22T19:45:00Z","v":2134,"vw":23.354004},{"c":23.2808,"h":23.3599,"l":23.2808,"n":15,"o":23.35,"t":"2026-09-23T13:30:00Z","v":2860,"vw":23.330125},{"c":23.31,"h":23.31,"l":23.28,"n":2,"o":23.28,"t":"2026-09-23T13:45:00Z","v":700,"vw":23.305714},{"c":23.28,"h":23.3001,"l":23.28,"n":10,"o":23.3,"t":"2026-09-23T14:15:00Z","v":4969,"vw":23.286419},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-09-23T14:30:00Z","v":200,"vw":23.3},{"c":23.3,"h":23.305,"l":23.2901,"n":28,"o":23.305,"t":"2026-09-23T14:45:00Z","v":9116,"vw":23.3029},{"c":23.26,"h":23.31,"l":23.26,"n":181,"o":23.3,"t":"2026-09-23T15:00:00Z","v":58565,"vw":23.274496},{"c":23.24,"h":23.26,"l":23.24,"n":238,"o":23.26,"t":"2026-09-23T15:15:00Z","v":98896,"vw":23.250535},{"c":23.24,"h":23.265,"l":23.24,"n":31,"o":23.24,"t":"2026-09-23T15:30:00Z","v":9947,"vw":23.258893},{"c":23.26,"h":23.2799,"l":23.24,"n":14,"o":23.24,"t":"2026-09-23T15:45:00Z","v":1135,"vw":23.254793},{"c":23.26,"h":23.27,"l":23.26,"n":22,"o":23.2624,"t":"2026-09-23T17:00:00Z","v":2954,"vw":23.266143},{"c":23.26,"h":23.2692,"l":23.26,"n":2,"o":23.2692,"t":"2026-09-23T17:15:00Z","v":900,"vw":23.268178},{"c":23.25,"h":23.27,"l":23.24,"n":51,"o":23.27,"t":"2026-09-23T17:30:00Z","v":13292,"vw":23.259174},{"c":23.26,"h":23.27,"l":23.26,"n":14,"o":23.265,"t":"2026-09-23T17:45:00Z","v":22904,"vw":23.26011},{"c":23.285,"h":23.285,"l":23.285,"n":1,"o":23.285,"t":"2026-09-23T18:00:00Z","v":1072,"vw":23.285},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-09-23T18:15:00Z","v":100,"vw":23.26},{"c":23.275,"h":23.28,"l":23.275,"n":2,"o":23.28,"t":"2026-09-23T18:30:00Z","v":847,"vw":23.27941},{"c":23.295,"h":23.3,"l":23.28,"n":11,"o":23.28,"t":"2026-09-23T18:45:00Z","v":1331,"vw":23.29145},{"c":23.26,"h":23.28,"l":23.24,"n":27,"o":23.28,"t":"2026-09-23T19:00:00Z","v":9919,"vw":23.248602},{"c":23.2725,"h":23.2725,"l":23.2725,"n":1,"o":23.2725,"t":"2026-09-23T19:15:00Z","v":345,"vw":23.2725},{"c":23.29,"h":23.29,"l":23.2864,"n":7,"o":23.2864,"t":"2026-09-23T19:30:00Z","v":1113,"vw":23.287539},{"c":23.24,"h":23.3,"l":23.24,"n":43,"o":23.27,"t":"2026-09-23T19:45:00Z","v":5478,"vw":23.258654},{"c":23.16,"h":23.16,"l":23.16,"n":5,"o":23.16,"t":"2026-09-23T20:00:00Z","v":18135,"vw":23.16},{"c":23.49,"h":23.49,"l":23.49,"n":12,"o":23.49,"t":"2026-09-23T20:45:00Z","v":4021,"vw":23.49},{"c":23.21,"h":23.27,"l":23.21,"n":18,"o":23.24,"t":"2026-09-24T13:30:00Z","v":5918,"vw":23.246684},{"c":23.235,"h":23.2663,"l":23.235,"n":4,"o":23.2663,"t":"2026-09-24T13:45:00Z","v":3108,"vw":23.236541},{"c":23.21,"h":23.235,"l":23.21,"n":11,"o":23.22,"t":"2026-09-24T14:00:00Z","v":631,"vw":23.22102},{"c":23.24,"h":23.24,"l":23.22,"n":8,"o":23.24,"t":"2026-09-24T14:15:00Z","v":318,"vw":23.23361},{"c":23.24,"h":23.2718,"l":23.23,"n":11,"o":23.2718,"t":"2026-09-24T14:30:00Z","v":1059,"vw":23.252536},{"c":23.23,"h":23.2491,"l":23.22,"n":21,"o":23.2491,"t":"2026-09-24T14:45:00Z","v":2837,"vw":23.238292},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-09-24T15:00:00Z","v":222,"vw":23.22},{"c":23.22,"h":23.22,"l":23.215,"n":4,"o":23.215,"t":"2026-09-24T15:15:00Z","v":333,"vw":23.218275},{"c":23.2392,"h":23.2392,"l":23.2138,"n":11,"o":23.22,"t":"2026-09-24T15:30:00Z","v":1265,"vw":23.224417},{"c":23.245,"h":23.245,"l":23.22,"n":14,"o":23.22,"t":"2026-09-24T15:45:00Z","v":1891,"vw":23.230297},{"c":23.2493,"h":23.2493,"l":23.24,"n":8,"o":23.24,"t":"2026-09-24T16:00:00Z","v":757,"vw":23.243225},{"c":23.26,"h":23.2788,"l":23.26,"n":5,"o":23.27,"t":"2026-09-24T16:15:00Z","v":892,"vw":23.275125},{"c":23.265,"h":23.265,"l":23.265,"n":1,"o":23.265,"t":"2026-09-24T16:30:00Z","v":105,"vw":23.265},{"c":23.275,"h":23.275,"l":23.275,"n":3,"o":23.275,"t":"2026-09-24T16:45:00Z","v":1355,"vw":23.275},{"c":23.265,"h":23.265,"l":23.265,"n":4,"o":23.265,"t":"2026-09-24T17:00:00Z","v":347,"vw":23.265},{"c":23.2652,"h":23.27,"l":23.265,"n":5,"o":23.265,"t":"2026-09-24T17:15:00Z","v":1079,"vw":23.268836},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-09-24T17:30:00Z","v":247,"vw":23.26},{"c":23.255,"h":23.255,"l":23.255,"n":3,"o":23.255,"t":"2026-09-24T17:45:00Z","v":216,"vw":23.255},{"c":23.2507,"h":23.2507,"l":23.25,"n":9,"o":23.25,"t":"2026-09-24T18:00:00Z","v":1479,"vw":23.250495},{"c":23.25,"h":23.26,"l":23.2415,"n":10,"o":23.25,"t":"2026-09-24T18:15:00Z","v":1527,"vw":23.253909},{"c":23.255,"h":23.255,"l":23.25,"n":4,"o":23.25,"t":"2026-09-24T18:30:00Z","v":225,"vw":23.252596},{"c":23.2985,"h":23.2985,"l":23.26,"n":12,"o":23.285,"t":"2026-09-24T19:00:00Z","v":3350,"vw":23.281728},{"c":23.3,"h":23.3,"l":23.29,"n":6,"o":23.29,"t":"2026-09-24T19:15:00Z","v":1215,"vw":23.290929},{"c":23.3,"h":23.3,"l":23.3,"n":5,"o":23.3,"t":"2026-09-24T19:30:00Z","v":1407,"vw":23.3},{"c":23.27,"h":23.29,"l":23.27,"n":16,"o":23.29,"t":"2026-09-24T19:45:00Z","v":1726,"vw":23.278},{"c":23.25,"h":23.25,"l":23.25,"n":4,"o":23.25,"t":"2026-09-24T20:00:00Z","v":349,"vw":23.25},{"c":23.305,"h":23.35,"l":23.295,"n":31,"o":23.35,"t":"2026-09-25T13:30:00Z","v":12624,"vw":23.337537},{"c":23.3594,"h":23.3594,"l":23.3594,"n":1,"o":23.3594,"t":"2026-09-25T13:45:00Z","v":750,"vw":23.3594},{"c":23.275,"h":23.32,"l":23.275,"n":13,"o":23.32,"t":"2026-09-25T14:00:00Z","v":4939,"vw":23.299012},{"c":23.2896,"h":23.3,"l":23.2896,"n":2,"o":23.3,"t":"2026-09-25T14:15:00Z","v":200,"vw":23.2948},{"c":23.26,"h":23.32,"l":23.26,"n":6,"o":23.32,"t":"2026-09-25T14:45:00Z","v":1586,"vw":23.275093},{"c":23.339,"h":23.339,"l":23.339,"n":2,"o":23.339,"t":"2026-09-25T15:15:00Z","v":543,"vw":23.339},{"c":23.31,"h":23.31,"l":23.305,"n":8,"o":23.305,"t":"2026-09-25T15:30:00Z","v":764,"vw":23.30818},{"c":23.3199,"h":23.3199,"l":23.3199,"n":2,"o":23.3199,"t":"2026-09-25T15:45:00Z","v":302,"vw":23.3199},{"c":23.35,"h":23.35,"l":23.35,"n":4,"o":23.35,"t":"2026-09-25T16:30:00Z","v":702,"vw":23.35},{"c":23.325,"h":23.35,"l":23.325,"n":6,"o":23.33,"t":"2026-09-25T17:00:00Z","v":1031,"vw":23.344335},{"c":23.325,"h":23.325,"l":23.325,"n":2,"o":23.325,"t":"2026-09-25T17:15:00Z","v":258,"vw":23.325},{"c":23.33,"h":23.3388,"l":23.33,"n":4,"o":23.3388,"t":"2026-09-25T17:30:00Z","v":1079,"vw":23.337958},{"c":23.33,"h":23.33,"l":23.32,"n":30,"o":23.32,"t":"2026-09-25T17:45:00Z","v":2581,"vw":23.329548},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-09-25T18:00:00Z","v":100,"vw":23.33},{"c":23.33,"h":23.3392,"l":23.33,"n":4,"o":23.33,"t":"2026-09-25T18:15:00Z","v":738,"vw":23.331882},{"c":23.33,"h":23.3399,"l":23.33,"n":4,"o":23.3399,"t":"2026-09-25T18:30:00Z","v":713,"vw":23.335735},{"c":23.335,"h":23.335,"l":23.32,"n":5,"o":23.32,"t":"2026-09-25T18:45:00Z","v":5998,"vw":23.321865},{"c":23.3299,"h":23.33,"l":23.32,"n":12,"o":23.33,"t":"2026-09-25T19:00:00Z","v":1849,"vw":23.328197},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-09-25T19:15:00Z","v":100,"vw":23.32},{"c":23.32,"h":23.33,"l":23.32,"n":5,"o":23.3297,"t":"2026-09-25T19:30:00Z","v":1064,"vw":23.326365},{"c":23.32,"h":23.32,"l":23.32,"n":3,"o":23.32,"t":"2026-09-25T20:00:00Z","v":142,"vw":23.32},{"c":23.3,"h":23.35,"l":23.3,"n":26,"o":23.35,"t":"2026-09-28T13:30:00Z","v":3123,"vw":23.305514},{"c":23.295,"h":23.34,"l":23.295,"n":10,"o":23.34,"t":"2026-09-28T13:45:00Z","v":5633,"vw":23.33348},{"c":23.27,"h":23.276,"l":23.27,"n":3,"o":23.276,"t":"2026-09-28T14:00:00Z","v":1349,"vw":23.27178},{"c":23.3,"h":23.33,"l":23.3,"n":3,"o":23.33,"t":"2026-09-28T14:15:00Z","v":2101,"vw":23.301429},{"c":23.3136,"h":23.3136,"l":23.3136,"n":2,"o":23.3136,"t":"2026-09-28T14:30:00Z","v":260,"vw":23.3136},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-09-28T14:45:00Z","v":201,"vw":23.27},{"c":23.3,"h":23.3,"l":23.25,"n":10,"o":23.28,"t":"2026-09-28T15:00:00Z","v":4705,"vw":23.281326},{"c":23.27,"h":23.2983,"l":23.25,"n":8,"o":23.25,"t":"2026-09-28T15:15:00Z","v":2308,"vw":23.288022},{"c":23.2597,"h":23.29,"l":23.2597,"n":59,"o":23.2888,"t":"2026-09-28T15:30:00Z","v":14220,"vw":23.275289},{"c":23.2599,"h":23.26,"l":23.255,"n":18,"o":23.26,"t":"2026-09-28T15:45:00Z","v":1287,"vw":23.2594},{"c":23.26,"h":23.26,"l":23.255,"n":9,"o":23.255,"t":"2026-09-28T16:00:00Z","v":1442,"vw":23.255389},{"c":23.31,"h":23.31,"l":23.26,"n":34,"o":23.26,"t":"2026-09-28T16:15:00Z","v":8450,"vw":23.264132},{"c":23.2801,"h":23.29,"l":23.2801,"n":2,"o":23.29,"t":"2026-09-28T16:30:00Z","v":534,"vw":23.287516},{"c":23.3,"h":23.3,"l":23.29,"n":7,"o":23.29,"t":"2026-09-28T16:45:00Z","v":1408,"vw":23.296212},{"c":23.295,"h":23.295,"l":23.29,"n":7,"o":23.29,"t":"2026-09-28T17:00:00Z","v":1483,"vw":23.29264},{"c":23.2501,"h":23.3,"l":23.2501,"n":13,"o":23.3,"t":"2026-09-28T17:15:00Z","v":1437,"vw":23.281259},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-09-28T17:30:00Z","v":1685,"vw":23.29},{"c":23.29,"h":23.29,"l":23.26,"n":8,"o":23.29,"t":"2026-09-28T17:45:00Z","v":3722,"vw":23.289177},{"c":23.29,"h":23.31,"l":23.26,"n":4,"o":23.26,"t":"2026-09-28T18:00:00Z","v":510,"vw":23.291961},{"c":23.295,"h":23.295,"l":23.295,"n":2,"o":23.295,"t":"2026-09-28T18:15:00Z","v":106,"vw":23.295},{"c":23.29,"h":23.31,"l":23.29,"n":3,"o":23.31,"t":"2026-09-28T18:30:00Z","v":1499,"vw":23.29134},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-09-28T18:45:00Z","v":100,"vw":23.29},{"c":23.285,"h":23.2901,"l":23.285,"n":8,"o":23.29,"t":"2026-09-28T19:00:00Z","v":374,"vw":23.288367},{"c":23.28,"h":23.285,"l":23.27,"n":14,"o":23.27,"t":"2026-09-28T19:15:00Z","v":2745,"vw":23.275241},{"c":23.2961,"h":23.2961,"l":23.2961,"n":1,"o":23.2961,"t":"2026-09-28T19:45:00Z","v":300,"vw":23.2961},{"c":23.3,"h":23.3,"l":23.3,"n":5,"o":23.3,"t":"2026-09-28T20:00:00Z","v":875,"vw":23.3},{"c":23.35,"h":23.37,"l":23.35,"n":7,"o":23.37,"t":"2026-09-29T13:30:00Z","v":2278,"vw":23.36758},{"c":23.27,"h":23.2701,"l":23.2473,"n":7,"o":23.27,"t":"2026-09-29T13:45:00Z","v":874,"vw":23.262918},{"c":23.3,"h":23.3,"l":23.27,"n":13,"o":23.28,"t":"2026-09-29T14:30:00Z","v":11014,"vw":23.287898},{"c":23.251,"h":23.31,"l":23.25,"n":9,"o":23.25,"t":"2026-09-29T14:45:00Z","v":1564,"vw":23.265068},{"c":23.275,"h":23.275,"l":23.27,"n":3,"o":23.27,"t":"2026-09-29T15:00:00Z","v":562,"vw":23.274055},{"c":23.28,"h":23.3,"l":23.275,"n":36,"o":23.275,"t":"2026-09-29T15:15:00Z","v":11688,"vw":23.296248},{"c":23.275,"h":23.3,"l":23.275,"n":14,"o":23.275,"t":"2026-09-29T15:30:00Z","v":7408,"vw":23.276985},{"c":23.28,"h":23.3,"l":23.275,"n":13,"o":23.275,"t":"2026-09-29T15:45:00Z","v":4949,"vw":23.284592},{"c":23.2917,"h":23.3,"l":23.275,"n":5,"o":23.3,"t":"2026-09-29T16:00:00Z","v":2120,"vw":23.28875},{"c":23.28,"h":23.29,"l":23.275,"n":28,"o":23.2751,"t":"2026-09-29T16:30:00Z","v":3297,"vw":23.281043},{"c":23.28,"h":23.3,"l":23.25,"n":38,"o":23.28,"t":"2026-09-29T16:45:00Z","v":9118,"vw":23.263841},{"c":23.2604,"h":23.28,"l":23.25,"n":21,"o":23.25,"t":"2026-09-29T17:00:00Z","v":6141,"vw":23.263148},{"c":23.28,"h":23.285,"l":23.27,"n":30,"o":23.28,"t":"2026-09-29T17:15:00Z","v":6097,"vw":23.281696},{"c":23.29,"h":23.29,"l":23.289,"n":47,"o":23.29,"t":"2026-09-29T17:30:00Z","v":16539,"vw":23.289976},{"c":23.285,"h":23.29,"l":23.28,"n":31,"o":23.29,"t":"2026-09-29T17:45:00Z","v":4287,"vw":23.284266},{"c":23.3,"h":23.3,"l":23.3,"n":20,"o":23.3,"t":"2026-09-29T18:00:00Z","v":2386,"vw":23.3},{"c":23.31,"h":23.31,"l":23.295,"n":17,"o":23.295,"t":"2026-09-29T18:15:00Z","v":1968,"vw":23.300631},{"c":23.31,"h":23.31,"l":23.29,"n":20,"o":23.31,"t":"2026-09-29T18:30:00Z","v":5159,"vw":23.299909},{"c":23.32,"h":23.32,"l":23.3,"n":11,"o":23.31,"t":"2026-09-29T18:45:00Z","v":2273,"vw":23.306655},{"c":23.31,"h":23.32,"l":23.31,"n":22,"o":23.32,"t":"2026-09-29T19:00:00Z","v":7484,"vw":23.319399},{"c":23.3101,"h":23.33,"l":23.31,"n":65,"o":23.31,"t":"2026-09-29T19:15:00Z","v":9059,"vw":23.322015},{"c":23.31,"h":23.315,"l":23.31,"n":5,"o":23.315,"t":"2026-09-29T19:30:00Z","v":650,"vw":23.314228},{"c":23.31,"h":23.31,"l":23.3,"n":13,"o":23.31,"t":"2026-09-29T19:45:00Z","v":2107,"vw":23.308014},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-09-29T20:00:00Z","v":100,"vw":24.39},{"c":23.37,"h":23.37,"l":23.37,"n":14,"o":23.37,"t":"2026-09-30T13:30:00Z","v":592,"vw":23.37},{"c":23.325,"h":23.33,"l":23.325,"n":2,"o":23.33,"t":"2026-09-30T13:45:00Z","v":457,"vw":23.328118},{"c":23.35,"h":23.36,"l":23.35,"n":7,"o":23.36,"t":"2026-09-30T14:15:00Z","v":991,"vw":23.356503},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-30T14:30:00Z","v":100,"vw":23.34},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-09-30T14:45:00Z","v":172,"vw":23.34},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-30T15:00:00Z","v":200,"vw":23.35},{"c":23.3407,"h":23.35,"l":23.3407,"n":5,"o":23.35,"t":"2026-09-30T15:15:00Z","v":441,"vw":23.347413},{"c":23.35,"h":23.36,"l":23.35,"n":5,"o":23.3599,"t":"2026-09-30T15:30:00Z","v":410,"vw":23.354975},{"c":23.3329,"h":23.3329,"l":23.3329,"n":1,"o":23.3329,"t":"2026-09-30T16:00:00Z","v":128,"vw":23.3329},{"c":23.3301,"h":23.3301,"l":23.3301,"n":2,"o":23.3301,"t":"2026-09-30T16:15:00Z","v":613,"vw":23.3301},{"c":23.3492,"h":23.35,"l":23.34,"n":13,"o":23.35,"t":"2026-09-30T16:30:00Z","v":8865,"vw":23.349149},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-09-30T16:45:00Z","v":161,"vw":23.32},{"c":23.33,"h":23.33,"l":23.3211,"n":2,"o":23.3211,"t":"2026-09-30T17:15:00Z","v":313,"vw":23.326787},{"c":23.35,"h":23.35,"l":23.35,"n":3,"o":23.35,"t":"2026-09-30T17:30:00Z","v":127,"vw":23.35},{"c":23.335,"h":23.335,"l":23.335,"n":2,"o":23.335,"t":"2026-09-30T17:45:00Z","v":117,"vw":23.335},{"c":23.33,"h":23.33,"l":23.33,"n":2,"o":23.33,"t":"2026-09-30T18:45:00Z","v":676,"vw":23.33},{"c":23.29,"h":23.34,"l":23.29,"n":81,"o":23.335,"t":"2026-09-30T19:00:00Z","v":14733,"vw":23.305184},{"c":23.3399,"h":23.34,"l":23.31,"n":5,"o":23.31,"t":"2026-09-30T19:15:00Z","v":1941,"vw":23.326534},{"c":23.33,"h":23.33,"l":23.3299,"n":6,"o":23.33,"t":"2026-09-30T19:30:00Z","v":647,"vw":23.329966},{"c":23.29,"h":23.305,"l":23.285,"n":35,"o":23.305,"t":"2026-09-30T19:45:00Z","v":6249,"vw":23.293769},{"c":23.29,"h":23.38,"l":23.29,"n":47,"o":23.38,"t":"2026-10-01T13:30:00Z","v":2372,"vw":23.301298},{"c":23.24,"h":23.26,"l":23.22,"n":61,"o":23.26,"t":"2026-10-01T14:00:00Z","v":9224,"vw":23.24684},{"c":23.235,"h":23.26,"l":23.21,"n":15,"o":23.24,"t":"2026-10-01T14:15:00Z","v":1974,"vw":23.232493},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-01T14:45:00Z","v":200,"vw":23.27},{"c":23.235,"h":23.235,"l":23.235,"n":3,"o":23.235,"t":"2026-10-01T15:00:00Z","v":813,"vw":23.235},{"c":23.2401,"h":23.2401,"l":23.2401,"n":2,"o":23.2401,"t":"2026-10-01T15:15:00Z","v":1056,"vw":23.2401},{"c":23.23,"h":23.24,"l":23.23,"n":7,"o":23.24,"t":"2026-10-01T15:30:00Z","v":533,"vw":23.237426},{"c":23.26,"h":23.26,"l":23.26,"n":6,"o":23.26,"t":"2026-10-01T16:45:00Z","v":239,"vw":23.26},{"c":23.28,"h":23.28,"l":23.255,"n":2,"o":23.255,"t":"2026-10-01T17:00:00Z","v":218,"vw":23.267271},{"c":23.31,"h":23.31,"l":23.29,"n":4,"o":23.29,"t":"2026-10-01T17:15:00Z","v":551,"vw":23.3},{"c":23.3089,"h":23.3089,"l":23.3089,"n":1,"o":23.3089,"t":"2026-10-01T17:45:00Z","v":428,"vw":23.3089},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-01T18:00:00Z","v":205,"vw":23.3},{"c":23.32,"h":23.34,"l":23.32,"n":5,"o":23.34,"t":"2026-10-01T18:30:00Z","v":1197,"vw":23.338294},{"c":23.27,"h":23.31,"l":23.27,"n":45,"o":23.31,"t":"2026-10-01T18:45:00Z","v":24302,"vw":23.271183},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-01T19:00:00Z","v":725,"vw":23.31},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-10-01T19:15:00Z","v":119,"vw":23.32},{"c":23.34,"h":23.34,"l":23.31,"n":40,"o":23.31,"t":"2026-10-01T19:30:00Z","v":5426,"vw":23.326671},{"c":23.32,"h":23.34,"l":23.3,"n":38,"o":23.34,"t":"2026-10-01T19:45:00Z","v":11313,"vw":23.323665},{"c":23.385,"h":23.385,"l":23.385,"n":3,"o":23.385,"t":"2026-10-02T13:30:00Z","v":805,"vw":23.385},{"c":23.3935,"h":23.4,"l":23.3935,"n":4,"o":23.4,"t":"2026-10-02T14:00:00Z","v":6564,"vw":23.399851},{"c":23.395,"h":23.395,"l":23.395,"n":2,"o":23.395,"t":"2026-10-02T14:15:00Z","v":110,"vw":23.395},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-02T14:30:00Z","v":449,"vw":23.4},{"c":23.3913,"h":23.3913,"l":23.3913,"n":1,"o":23.3913,"t":"2026-10-02T15:00:00Z","v":185,"vw":23.3913},{"c":23.35,"h":23.35,"l":23.35,"n":6,"o":23.35,"t":"2026-10-02T15:15:00Z","v":213,"vw":23.35},{"c":23.3982,"h":23.4,"l":23.3982,"n":8,"o":23.3999,"t":"2026-10-02T15:30:00Z","v":485,"vw":23.399574},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-10-02T16:30:00Z","v":1107,"vw":23.37},{"c":23.35,"h":23.36,"l":23.34,"n":62,"o":23.34,"t":"2026-10-02T16:45:00Z","v":22660,"vw":23.34563},{"c":23.3301,"h":23.365,"l":23.3301,"n":2,"o":23.365,"t":"2026-10-02T17:00:00Z","v":2865,"vw":23.331318},{"c":23.33,"h":23.39,"l":23.33,"n":5,"o":23.386,"t":"2026-10-02T17:45:00Z","v":16448,"vw":23.385414},{"c":23.3654,"h":23.38,"l":23.3654,"n":9,"o":23.38,"t":"2026-10-02T18:15:00Z","v":1157,"vw":23.370478},{"c":23.36,"h":23.36,"l":23.36,"n":5,"o":23.36,"t":"2026-10-02T18:30:00Z","v":1421,"vw":23.36},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-02T18:45:00Z","v":153,"vw":23.37},{"c":23.37,"h":23.39,"l":23.37,"n":4,"o":23.39,"t":"2026-10-02T19:15:00Z","v":540,"vw":23.384815},{"c":23.38,"h":23.4,"l":23.38,"n":7,"o":23.39,"t":"2026-10-02T19:30:00Z","v":4774,"vw":23.398952},{"c":23.41,"h":23.41,"l":23.3851,"n":7,"o":23.3851,"t":"2026-10-02T19:45:00Z","v":1556,"vw":23.395023},{"c":23.41,"h":23.41,"l":23.41,"n":3,"o":23.41,"t":"2026-10-02T20:00:00Z","v":111,"vw":23.41},{"c":23.34,"h":23.45,"l":23.34,"n":29,"o":23.34,"t":"2026-10-05T13:30:00Z","v":4006,"vw":23.348268},{"c":23.4001,"h":23.4001,"l":23.4001,"n":1,"o":23.4001,"t":"2026-10-05T13:45:00Z","v":315,"vw":23.4001},{"c":23.3701,"h":23.3701,"l":23.3701,"n":2,"o":23.3701,"t":"2026-10-05T14:15:00Z","v":2576,"vw":23.3701},{"c":23.41,"h":23.4499,"l":23.41,"n":2,"o":23.4499,"t":"2026-10-05T14:30:00Z","v":1562,"vw":23.438405},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-05T14:45:00Z","v":131,"vw":23.42},{"c":23.415,"h":23.415,"l":23.4043,"n":8,"o":23.4043,"t":"2026-10-05T15:00:00Z","v":2530,"vw":23.413652},{"c":23.3932,"h":23.3932,"l":23.3932,"n":1,"o":23.3932,"t":"2026-10-05T15:30:00Z","v":372,"vw":23.3932},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-10-05T15:45:00Z","v":451,"vw":23.39},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-05T16:00:00Z","v":331,"vw":23.45},{"c":23.4149,"h":23.4149,"l":23.4149,"n":1,"o":23.4149,"t":"2026-10-05T16:15:00Z","v":612,"vw":23.4149},{"c":23.46,"h":23.46,"l":23.46,"n":2,"o":23.46,"t":"2026-10-05T16:30:00Z","v":543,"vw":23.46},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-05T16:45:00Z","v":200,"vw":23.43},{"c":23.43,"h":23.46,"l":23.43,"n":7,"o":23.456,"t":"2026-10-05T17:00:00Z","v":8209,"vw":23.447822},{"c":23.46,"h":23.46,"l":23.46,"n":6,"o":23.46,"t":"2026-10-05T17:15:00Z","v":876,"vw":23.46},{"c":23.455,"h":23.455,"l":23.455,"n":4,"o":23.455,"t":"2026-10-05T17:45:00Z","v":1054,"vw":23.455},{"c":23.455,"h":23.4699,"l":23.455,"n":5,"o":23.4699,"t":"2026-10-05T18:00:00Z","v":2525,"vw":23.46719},{"c":23.47,"h":23.47,"l":23.47,"n":3,"o":23.47,"t":"2026-10-05T18:15:00Z","v":533,"vw":23.47},{"c":23.46,"h":23.47,"l":23.46,"n":12,"o":23.47,"t":"2026-10-05T18:30:00Z","v":724,"vw":23.465238},{"c":23.46,"h":23.48,"l":23.46,"n":6,"o":23.48,"t":"2026-10-05T19:00:00Z","v":1216,"vw":23.467496},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-05T19:15:00Z","v":1677,"vw":23.44},{"c":23.46,"h":23.48,"l":23.46,"n":2,"o":23.48,"t":"2026-10-05T19:30:00Z","v":690,"vw":23.471304},{"c":23.47,"h":23.47,"l":23.44,"n":5,"o":23.44,"t":"2026-10-05T19:45:00Z","v":600,"vw":23.45503},{"c":23.45,"h":23.51,"l":23.45,"n":10,"o":23.51,"t":"2026-10-06T13:30:00Z","v":5033,"vw":23.481694},{"c":23.4899,"h":23.4899,"l":23.45,"n":13,"o":23.4889,"t":"2026-10-06T13:45:00Z","v":8916,"vw":23.462939},{"c":23.4893,"h":23.4893,"l":23.4893,"n":2,"o":23.4893,"t":"2026-10-06T14:00:00Z","v":908,"vw":23.4893},{"c":23.45,"h":23.48,"l":23.45,"n":3,"o":23.48,"t":"2026-10-06T14:15:00Z","v":1700,"vw":23.478188},{"c":23.4601,"h":23.4601,"l":23.46,"n":3,"o":23.46,"t":"2026-10-06T14:30:00Z","v":2275,"vw":23.460044},{"c":23.48,"h":23.48,"l":23.48,"n":5,"o":23.48,"t":"2026-10-06T15:00:00Z","v":222,"vw":23.48},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-06T15:15:00Z","v":1600,"vw":23.48},{"c":23.4896,"h":23.4898,"l":23.4896,"n":2,"o":23.4898,"t":"2026-10-06T16:15:00Z","v":701,"vw":23.489714},{"c":23.49,"h":23.49,"l":23.48,"n":4,"o":23.48,"t":"2026-10-06T16:30:00Z","v":1378,"vw":23.489274},{"c":23.48,"h":23.48,"l":23.4608,"n":6,"o":23.4608,"t":"2026-10-06T16:45:00Z","v":1278,"vw":23.467264},{"c":23.485,"h":23.485,"l":23.485,"n":2,"o":23.485,"t":"2026-10-06T17:00:00Z","v":705,"vw":23.485},{"c":23.48,"h":23.48,"l":23.4601,"n":13,"o":23.475,"t":"2026-10-06T17:15:00Z","v":1436,"vw":23.472821},{"c":23.48,"h":23.48,"l":23.46,"n":9,"o":23.47,"t":"2026-10-06T17:30:00Z","v":4002,"vw":23.476675},{"c":23.4891,"h":23.4891,"l":23.48,"n":9,"o":23.48,"t":"2026-10-06T17:45:00Z","v":3275,"vw":23.485937},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-06T18:00:00Z","v":140,"vw":23.48},{"c":23.47,"h":23.4899,"l":23.47,"n":10,"o":23.48,"t":"2026-10-06T18:15:00Z","v":10671,"vw":23.482672},{"c":23.4601,"h":23.49,"l":23.4601,"n":9,"o":23.489,"t":"2026-10-06T18:30:00Z","v":6958,"vw":23.464267},{"c":23.475,"h":23.475,"l":23.475,"n":1,"o":23.475,"t":"2026-10-06T18:45:00Z","v":1700,"vw":23.475},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-06T19:15:00Z","v":223,"vw":23.5},{"c":23.485,"h":23.485,"l":23.48,"n":7,"o":23.4826,"t":"2026-10-06T19:45:00Z","v":1450,"vw":23.481953},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-07T13:00:00Z","v":100,"vw":22.51},{"c":23.47,"h":23.53,"l":23.445,"n":23,"o":23.53,"t":"2026-10-07T13:30:00Z","v":6141,"vw":23.494813},{"c":23.435,"h":23.435,"l":23.4,"n":7,"o":23.435,"t":"2026-10-07T13:45:00Z","v":615,"vw":23.418213},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-07T14:00:00Z","v":1000,"vw":23.4},{"c":23.4616,"h":23.4661,"l":23.4616,"n":8,"o":23.4661,"t":"2026-10-07T14:15:00Z","v":932,"vw":23.4642},{"c":23.4699,"h":23.4699,"l":23.4699,"n":1,"o":23.4699,"t":"2026-10-07T14:30:00Z","v":663,"vw":23.4699},{"c":23.445,"h":23.445,"l":23.445,"n":2,"o":23.445,"t":"2026-10-07T14:45:00Z","v":512,"vw":23.445},{"c":23.45,"h":23.46,"l":23.45,"n":36,"o":23.45,"t":"2026-10-07T15:30:00Z","v":2475,"vw":23.453593},{"c":23.462,"h":23.48,"l":23.462,"n":2,"o":23.48,"t":"2026-10-07T15:45:00Z","v":328,"vw":23.470287},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-07T16:00:00Z","v":297,"vw":23.47},{"c":23.47,"h":23.47,"l":23.47,"n":3,"o":23.47,"t":"2026-10-07T16:30:00Z","v":947,"vw":23.47},{"c":23.468,"h":23.47,"l":23.468,"n":2,"o":23.47,"t":"2026-10-07T16:45:00Z","v":1370,"vw":23.46854},{"c":23.48,"h":23.48,"l":23.44,"n":5,"o":23.44,"t":"2026-10-07T17:00:00Z","v":841,"vw":23.462066},{"c":23.4815,"h":23.4815,"l":23.4815,"n":1,"o":23.4815,"t":"2026-10-07T17:15:00Z","v":685,"vw":23.4815},{"c":23.465,"h":23.49,"l":23.465,"n":3,"o":23.49,"t":"2026-10-07T17:45:00Z","v":1685,"vw":23.476149},{"c":23.4723,"h":23.4723,"l":23.4723,"n":1,"o":23.4723,"t":"2026-10-07T18:00:00Z","v":135,"vw":23.4723},{"c":23.49,"h":23.49,"l":23.48,"n":11,"o":23.49,"t":"2026-10-07T18:15:00Z","v":1299,"vw":23.485747},{"c":23.485,"h":23.4851,"l":23.485,"n":4,"o":23.4851,"t":"2026-10-07T18:30:00Z","v":2388,"vw":23.485007},{"c":23.4853,"h":23.4899,"l":23.485,"n":8,"o":23.4899,"t":"2026-10-07T18:45:00Z","v":966,"vw":23.485575},{"c":23.455,"h":23.48,"l":23.455,"n":2,"o":23.48,"t":"2026-10-07T19:00:00Z","v":335,"vw":23.462463},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-07T19:15:00Z","v":1643,"vw":23.46},{"c":23.4601,"h":23.4601,"l":23.4601,"n":1,"o":23.4601,"t":"2026-10-07T19:30:00Z","v":2000,"vw":23.4601},{"c":23.5,"h":23.5,"l":23.49,"n":6,"o":23.49,"t":"2026-10-07T19:45:00Z","v":684,"vw":23.491698},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-07T20:00:00Z","v":660,"vw":23.5},{"c":23.41,"h":23.5,"l":23.41,"n":16,"o":23.5,"t":"2026-10-08T13:30:00Z","v":1795,"vw":23.445008},{"c":23.4564,"h":23.4564,"l":23.45,"n":4,"o":23.45,"t":"2026-10-08T13:45:00Z","v":272,"vw":23.452791},{"c":23.4668,"h":23.4668,"l":23.4668,"n":1,"o":23.4668,"t":"2026-10-08T14:00:00Z","v":112,"vw":23.4668},{"c":23.47,"h":23.51,"l":23.4418,"n":26,"o":23.4418,"t":"2026-10-08T14:30:00Z","v":21845,"vw":23.49579},{"c":23.49,"h":23.49,"l":23.47,"n":8,"o":23.47,"t":"2026-10-08T14:45:00Z","v":1243,"vw":23.480324},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-08T15:00:00Z","v":611,"vw":23.47},{"c":23.47,"h":23.4899,"l":23.46,"n":13,"o":23.48,"t":"2026-10-08T15:15:00Z","v":2982,"vw":23.468285},{"c":23.49,"h":23.49,"l":23.48,"n":4,"o":23.48,"t":"2026-10-08T15:30:00Z","v":314,"vw":23.483333},{"c":23.48,"h":23.485,"l":23.48,"n":30,"o":23.485,"t":"2026-10-08T16:00:00Z","v":6187,"vw":23.480165},{"c":23.49,"h":23.49,"l":23.489,"n":8,"o":23.49,"t":"2026-10-08T16:15:00Z","v":910,"vw":23.48954},{"c":23.45,"h":23.47,"l":23.45,"n":27,"o":23.47,"t":"2026-10-08T16:45:00Z","v":8489,"vw":23.467869},{"c":23.4492,"h":23.4492,"l":23.4492,"n":1,"o":23.4492,"t":"2026-10-08T17:00:00Z","v":100,"vw":23.4492},{"c":23.445,"h":23.445,"l":23.43,"n":4,"o":23.43,"t":"2026-10-08T17:15:00Z","v":797,"vw":23.442845},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-08T17:30:00Z","v":188,"vw":23.46},{"c":23.43,"h":23.43,"l":23.43,"n":10,"o":23.43,"t":"2026-10-08T18:00:00Z","v":2707,"vw":23.43},{"c":23.5,"h":23.5,"l":23.469,"n":9,"o":23.469,"t":"2026-10-08T18:15:00Z","v":1904,"vw":23.49156},{"c":23.4899,"h":23.4899,"l":23.479,"n":2,"o":23.479,"t":"2026-10-08T18:45:00Z","v":2108,"vw":23.481585},{"c":23.48,"h":23.48,"l":23.465,"n":2,"o":23.465,"t":"2026-10-08T19:00:00Z","v":598,"vw":23.474356},{"c":23.47,"h":23.47,"l":23.47,"n":6,"o":23.47,"t":"2026-10-08T19:15:00Z","v":706,"vw":23.47},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-08T19:30:00Z","v":110,"vw":23.47},{"c":23.48,"h":23.48,"l":23.46,"n":12,"o":23.46,"t":"2026-10-08T19:45:00Z","v":1452,"vw":23.474144},{"c":23.45,"h":23.45,"l":23.45,"n":7,"o":23.45,"t":"2026-10-08T20:00:00Z","v":107,"vw":23.45},{"c":23.51,"h":23.51,"l":23.51,"n":9,"o":23.51,"t":"2026-10-09T13:30:00Z","v":1722,"vw":23.51},{"c":23.4601,"h":23.475,"l":23.4601,"n":2,"o":23.475,"t":"2026-10-09T13:45:00Z","v":506,"vw":23.471349},{"c":23.51,"h":23.51,"l":23.5099,"n":20,"o":23.51,"t":"2026-10-09T14:00:00Z","v":7310,"vw":23.509995},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-09T14:15:00Z","v":13100,"vw":23.49},{"c":23.505,"h":23.505,"l":23.505,"n":1,"o":23.505,"t":"2026-10-09T14:30:00Z","v":400,"vw":23.505},{"c":23.51,"h":23.52,"l":23.51,"n":4,"o":23.52,"t":"2026-10-09T14:45:00Z","v":435,"vw":23.513025},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-09T15:15:00Z","v":360,"vw":23.51},{"c":23.52,"h":23.52,"l":23.51,"n":12,"o":23.52,"t":"2026-10-09T15:30:00Z","v":1589,"vw":23.518551},{"c":23.5,"h":23.52,"l":23.5,"n":15,"o":23.519,"t":"2026-10-09T15:45:00Z","v":3951,"vw":23.513725},{"c":23.5154,"h":23.5154,"l":23.5154,"n":2,"o":23.5154,"t":"2026-10-09T16:15:00Z","v":110,"vw":23.5154},{"c":23.52,"h":23.52,"l":23.515,"n":13,"o":23.515,"t":"2026-10-09T16:30:00Z","v":2362,"vw":23.51861},{"c":23.515,"h":23.515,"l":23.515,"n":1,"o":23.515,"t":"2026-10-09T16:45:00Z","v":100,"vw":23.515},{"c":23.515,"h":23.515,"l":23.515,"n":1,"o":23.515,"t":"2026-10-09T17:30:00Z","v":1462,"vw":23.515},{"c":23.46,"h":23.51,"l":23.46,"n":94,"o":23.51,"t":"2026-10-09T17:45:00Z","v":24260,"vw":23.487512},{"c":23.5199,"h":23.52,"l":23.505,"n":25,"o":23.52,"t":"2026-10-09T18:00:00Z","v":4064,"vw":23.514108},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-09T18:15:00Z","v":124,"vw":23.51},{"c":23.505,"h":23.519,"l":23.505,"n":2,"o":23.519,"t":"2026-10-09T18:45:00Z","v":695,"vw":23.507014},{"c":23.5077,"h":23.5077,"l":23.5077,"n":2,"o":23.5077,"t":"2026-10-09T19:15:00Z","v":256,"vw":23.5077},{"c":23.49,"h":23.51,"l":23.49,"n":4,"o":23.51,"t":"2026-10-09T19:30:00Z","v":270,"vw":23.499905},{"c":23.51,"h":23.52,"l":23.4971,"n":21,"o":23.5,"t":"2026-10-09T19:45:00Z","v":2984,"vw":23.512772},{"c":23.52,"h":23.52,"l":23.52,"n":5,"o":23.52,"t":"2026-10-09T20:00:00Z","v":132,"vw":23.52},{"c":23.495,"h":23.56,"l":23.495,"n":29,"o":23.56,"t":"2026-10-12T13:30:00Z","v":1471,"vw":23.532299},{"c":23.52,"h":23.52,"l":23.515,"n":4,"o":23.515,"t":"2026-10-12T13:45:00Z","v":555,"vw":23.515954},{"c":23.5,"h":23.53,"l":23.5,"n":18,"o":23.52,"t":"2026-10-12T14:00:00Z","v":6158,"vw":23.511679},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-12T14:15:00Z","v":192,"vw":23.51},{"c":23.5,"h":23.52,"l":23.5,"n":3,"o":23.52,"t":"2026-10-12T14:30:00Z","v":674,"vw":23.506113},{"c":23.51,"h":23.52,"l":23.51,"n":3,"o":23.52,"t":"2026-10-12T14:45:00Z","v":1170,"vw":23.5191},{"c":23.52,"h":23.52,"l":23.51,"n":2,"o":23.51,"t":"2026-10-12T15:00:00Z","v":200,"vw":23.515},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-12T15:15:00Z","v":236,"vw":23.52},{"c":23.52,"h":23.525,"l":23.515,"n":23,"o":23.5199,"t":"2026-10-12T15:30:00Z","v":2363,"vw":23.519918},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-12T15:45:00Z","v":212,"vw":23.52},{"c":23.5199,"h":23.5199,"l":23.515,"n":3,"o":23.5199,"t":"2026-10-12T16:00:00Z","v":3345,"vw":23.516238},{"c":23.52,"h":23.52,"l":23.52,"n":19,"o":23.52,"t":"2026-10-12T16:15:00Z","v":1371,"vw":23.52},{"c":23.52,"h":23.53,"l":23.52,"n":3,"o":23.53,"t":"2026-10-12T16:30:00Z","v":252,"vw":23.525},{"c":23.52,"h":23.53,"l":23.52,"n":6,"o":23.53,"t":"2026-10-12T16:45:00Z","v":2243,"vw":23.529048},{"c":23.52,"h":23.52,"l":23.51,"n":22,"o":23.515,"t":"2026-10-12T17:00:00Z","v":1731,"vw":23.5129},{"c":23.5001,"h":23.51,"l":23.5001,"n":18,"o":23.51,"t":"2026-10-12T17:30:00Z","v":913,"vw":23.507145},{"c":23.51,"h":23.51,"l":23.51,"n":5,"o":23.51,"t":"2026-10-12T17:45:00Z","v":334,"vw":23.51},{"c":23.51,"h":23.52,"l":23.51,"n":4,"o":23.52,"t":"2026-10-12T18:00:00Z","v":775,"vw":23.518639},{"c":23.52,"h":23.52,"l":23.5199,"n":6,"o":23.52,"t":"2026-10-12T18:15:00Z","v":822,"vw":23.519988},{"c":23.5199,"h":23.52,"l":23.5199,"n":2,"o":23.52,"t":"2026-10-12T18:30:00Z","v":500,"vw":23.51995},{"c":23.52,"h":23.52,"l":23.515,"n":3,"o":23.515,"t":"2026-10-12T19:00:00Z","v":361,"vw":23.516608},{"c":23.52,"h":23.52,"l":23.52,"n":2,"o":23.52,"t":"2026-10-12T19:15:00Z","v":119,"vw":23.52},{"c":23.53,"h":23.53,"l":23.5171,"n":45,"o":23.5171,"t":"2026-10-12T19:45:00Z","v":8604,"vw":23.52264},{"c":23.53,"h":23.53,"l":23.53,"n":6,"o":23.53,"t":"2026-10-12T20:00:00Z","v":135,"vw":23.53},{"c":23.52,"h":23.52,"l":23.49,"n":16,"o":23.49,"t":"2026-10-13T13:30:00Z","v":1771,"vw":23.517778},{"c":23.52,"h":23.5299,"l":23.515,"n":5,"o":23.5299,"t":"2026-10-13T14:00:00Z","v":1898,"vw":23.519191},{"c":23.53,"h":23.53,"l":23.515,"n":24,"o":23.53,"t":"2026-10-13T14:15:00Z","v":22663,"vw":23.5202},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-13T14:30:00Z","v":200,"vw":23.53},{"c":23.52,"h":23.528,"l":23.52,"n":4,"o":23.528,"t":"2026-10-13T14:45:00Z","v":400,"vw":23.522},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-13T15:15:00Z","v":104,"vw":23.52},{"c":23.52,"h":23.52,"l":23.52,"n":20,"o":23.52,"t":"2026-10-13T15:45:00Z","v":417,"vw":23.52},{"c":23.53,"h":23.53,"l":23.52,"n":32,"o":23.529,"t":"2026-10-13T16:00:00Z","v":6813,"vw":23.528033},{"c":23.525,"h":23.525,"l":23.525,"n":1,"o":23.525,"t":"2026-10-13T16:15:00Z","v":100,"vw":23.525},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-13T16:30:00Z","v":201,"vw":23.53},{"c":23.51,"h":23.53,"l":23.51,"n":92,"o":23.529,"t":"2026-10-13T16:45:00Z","v":33795,"vw":23.512974},{"c":23.52,"h":23.52,"l":23.52,"n":7,"o":23.52,"t":"2026-10-13T17:00:00Z","v":625,"vw":23.52},{"c":23.52,"h":23.52,"l":23.515,"n":9,"o":23.515,"t":"2026-10-13T17:15:00Z","v":7257,"vw":23.515211},{"c":23.52,"h":23.53,"l":23.52,"n":16,"o":23.52,"t":"2026-10-13T17:30:00Z","v":4270,"vw":23.520707},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-13T17:45:00Z","v":615,"vw":23.52},{"c":23.5159,"h":23.52,"l":23.51,"n":12,"o":23.51,"t":"2026-10-13T18:00:00Z","v":1769,"vw":23.515824},{"c":23.52,"h":23.52,"l":23.5195,"n":4,"o":23.5195,"t":"2026-10-13T18:15:00Z","v":4525,"vw":23.51953},{"c":23.52,"h":23.52,"l":23.515,"n":11,"o":23.515,"t":"2026-10-13T18:30:00Z","v":1900,"vw":23.516628},{"c":23.515,"h":23.52,"l":23.515,"n":4,"o":23.52,"t":"2026-10-13T18:45:00Z","v":474,"vw":23.518945},{"c":23.515,"h":23.52,"l":23.515,"n":4,"o":23.52,"t":"2026-10-13T19:00:00Z","v":820,"vw":23.516701},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-13T19:30:00Z","v":100,"vw":23.52},{"c":23.525,"h":23.525,"l":23.51,"n":18,"o":23.52,"t":"2026-10-13T19:45:00Z","v":3221,"vw":23.519559},{"c":23.52,"h":23.52,"l":23.52,"n":6,"o":23.52,"t":"2026-10-13T20:00:00Z","v":167,"vw":23.52},{"c":23.56,"h":23.56,"l":23.56,"n":12,"o":23.56,"t":"2026-10-14T13:30:00Z","v":4071,"vw":23.56},{"c":23.5,"h":23.515,"l":23.5,"n":4,"o":23.515,"t":"2026-10-14T13:45:00Z","v":1541,"vw":23.511464},{"c":23.508,"h":23.51,"l":23.508,"n":4,"o":23.51,"t":"2026-10-14T14:00:00Z","v":561,"vw":23.509631},{"c":23.51,"h":23.51,"l":23.5099,"n":17,"o":23.51,"t":"2026-10-14T14:15:00Z","v":11313,"vw":23.509996},{"c":23.5,"h":23.51,"l":23.5,"n":13,"o":23.51,"t":"2026-10-14T14:30:00Z","v":1926,"vw":23.502412},{"c":23.51,"h":23.51,"l":23.4911,"n":49,"o":23.51,"t":"2026-10-14T14:45:00Z","v":6686,"vw":23.502697},{"c":23.51,"h":23.5199,"l":23.51,"n":4,"o":23.5199,"t":"2026-10-14T15:00:00Z","v":748,"vw":23.512431},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-14T15:15:00Z","v":218,"vw":23.52},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-14T15:30:00Z","v":194,"vw":23.51},{"c":23.4999,"h":23.51,"l":23.4999,"n":17,"o":23.51,"t":"2026-10-14T16:00:00Z","v":1382,"vw":23.503325},{"c":23.4909,"h":23.5,"l":23.49,"n":13,"o":23.49,"t":"2026-10-14T16:15:00Z","v":1204,"vw":23.492511},{"c":23.505,"h":23.505,"l":23.495,"n":2,"o":23.495,"t":"2026-10-14T16:30:00Z","v":200,"vw":23.5},{"c":23.505,"h":23.505,"l":23.505,"n":3,"o":23.505,"t":"2026-10-14T16:45:00Z","v":554,"vw":23.505},{"c":23.505,"h":23.505,"l":23.505,"n":1,"o":23.505,"t":"2026-10-14T17:00:00Z","v":650,"vw":23.505},{"c":23.495,"h":23.51,"l":23.495,"n":12,"o":23.5,"t":"2026-10-14T17:30:00Z","v":4875,"vw":23.497935},{"c":23.48,"h":23.5,"l":23.48,"n":9,"o":23.5,"t":"2026-10-14T17:45:00Z","v":415,"vw":23.484988},{"c":23.48,"h":23.4999,"l":23.48,"n":3,"o":23.4999,"t":"2026-10-14T18:15:00Z","v":1598,"vw":23.487024},{"c":23.5,"h":23.5,"l":23.4801,"n":9,"o":23.5,"t":"2026-10-14T18:30:00Z","v":4473,"vw":23.490089},{"c":23.5,"h":23.5,"l":23.4824,"n":2,"o":23.4824,"t":"2026-10-14T19:00:00Z","v":276,"vw":23.488777},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-14T19:15:00Z","v":111,"vw":23.5},{"c":23.52,"h":23.52,"l":23.51,"n":16,"o":23.51,"t":"2026-10-14T19:30:00Z","v":3486,"vw":23.510589},{"c":23.51,"h":23.52,"l":23.5061,"n":38,"o":23.51,"t":"2026-10-14T19:45:00Z","v":8256,"vw":23.517354},{"c":23.52,"h":23.52,"l":23.52,"n":7,"o":23.52,"t":"2026-10-14T20:00:00Z","v":412,"vw":23.52},{"c":23.484914,"h":23.484914,"l":23.44,"n":4,"o":23.48,"t":"2026-10-15T13:30:00Z","v":1127,"vw":23.477338},{"c":23.47,"h":23.51,"l":23.47,"n":11,"o":23.5091,"t":"2026-10-15T13:45:00Z","v":5733,"vw":23.491216},{"c":23.45,"h":23.475,"l":23.45,"n":6,"o":23.475,"t":"2026-10-15T14:00:00Z","v":1010,"vw":23.471773},{"c":23.51,"h":23.51,"l":23.48,"n":7,"o":23.48,"t":"2026-10-15T14:15:00Z","v":1456,"vw":23.482226},{"c":23.52,"h":23.52,"l":23.5099,"n":28,"o":23.51,"t":"2026-10-15T14:30:00Z","v":7718,"vw":23.510272},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-15T14:45:00Z","v":43428,"vw":23.51},{"c":23.52,"h":23.53,"l":23.52,"n":3,"o":23.53,"t":"2026-10-15T15:00:00Z","v":389,"vw":23.523445},{"c":23.52,"h":23.525,"l":23.52,"n":9,"o":23.52,"t":"2026-10-15T15:15:00Z","v":1010,"vw":23.520513},{"c":23.525,"h":23.525,"l":23.525,"n":2,"o":23.525,"t":"2026-10-15T15:30:00Z","v":155,"vw":23.525},{"c":23.53,"h":23.53,"l":23.515,"n":10,"o":23.515,"t":"2026-10-15T15:45:00Z","v":802,"vw":23.527857},{"c":23.525,"h":23.53,"l":23.5156,"n":21,"o":23.53,"t":"2026-10-15T16:00:00Z","v":3550,"vw":23.520891},{"c":23.52,"h":23.53,"l":23.52,"n":14,"o":23.53,"t":"2026-10-15T16:15:00Z","v":2292,"vw":23.521011},{"c":23.53,"h":23.53,"l":23.53,"n":6,"o":23.53,"t":"2026-10-15T16:30:00Z","v":423,"vw":23.53},{"c":23.525,"h":23.53,"l":23.51,"n":15,"o":23.52,"t":"2026-10-15T17:00:00Z","v":4022,"vw":23.525789},{"c":23.52,"h":23.53,"l":23.52,"n":16,"o":23.52,"t":"2026-10-15T17:15:00Z","v":6418,"vw":23.520176},{"c":23.52,"h":23.53,"l":23.52,"n":47,"o":23.52,"t":"2026-10-15T17:30:00Z","v":23227,"vw":23.526004},{"c":23.525,"h":23.54,"l":23.52,"n":17,"o":23.52,"t":"2026-10-15T17:45:00Z","v":1714,"vw":23.526391},{"c":23.525,"h":23.54,"l":23.52,"n":15,"o":23.53,"t":"2026-10-15T18:00:00Z","v":5961,"vw":23.52196},{"c":23.5152,"h":23.54,"l":23.5152,"n":33,"o":23.53,"t":"2026-10-15T18:15:00Z","v":4110,"vw":23.530532},{"c":23.525,"h":23.53,"l":23.52,"n":39,"o":23.52,"t":"2026-10-15T18:30:00Z","v":6003,"vw":23.522076},{"c":23.53,"h":23.53,"l":23.53,"n":5,"o":23.53,"t":"2026-10-15T18:45:00Z","v":400,"vw":23.53},{"c":23.53,"h":23.53,"l":23.525,"n":16,"o":23.525,"t":"2026-10-15T19:00:00Z","v":2097,"vw":23.528362},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-15T19:15:00Z","v":100,"vw":23.53},{"c":23.535,"h":23.535,"l":23.5201,"n":24,"o":23.5205,"t":"2026-10-15T19:30:00Z","v":2400,"vw":23.528402},{"c":23.53,"h":23.54,"l":23.53,"n":21,"o":23.53,"t":"2026-10-15T19:45:00Z","v":4018,"vw":23.53098},{"c":23.5,"h":23.54,"l":23.5,"n":8,"o":23.54,"t":"2026-10-16T13:30:00Z","v":1093,"vw":23.526186},{"c":23.485,"h":23.485,"l":23.485,"n":1,"o":23.485,"t":"2026-10-16T13:45:00Z","v":165,"vw":23.485},{"c":23.479,"h":23.479,"l":23.479,"n":2,"o":23.479,"t":"2026-10-16T14:15:00Z","v":251,"vw":23.479},{"c":23.47,"h":23.485,"l":23.46,"n":41,"o":23.485,"t":"2026-10-16T14:30:00Z","v":28552,"vw":23.472284},{"c":23.48,"h":23.48,"l":23.48,"n":3,"o":23.48,"t":"2026-10-16T14:45:00Z","v":7331,"vw":23.48},{"c":23.45,"h":23.49,"l":23.43,"n":49,"o":23.49,"t":"2026-10-16T15:00:00Z","v":14591,"vw":23.445296},{"c":23.41,"h":23.45,"l":23.4,"n":48,"o":23.45,"t":"2026-10-16T15:15:00Z","v":11901,"vw":23.429142},{"c":23.41,"h":23.44,"l":23.41,"n":26,"o":23.415,"t":"2026-10-16T15:30:00Z","v":6684,"vw":23.424716},{"c":23.41,"h":23.42,"l":23.4,"n":12,"o":23.42,"t":"2026-10-16T15:45:00Z","v":1226,"vw":23.407477},{"c":23.3791,"h":23.38,"l":23.365,"n":12,"o":23.38,"t":"2026-10-16T16:00:00Z","v":2635,"vw":23.371435},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-16T16:15:00Z","v":165,"vw":23.39},{"c":23.35,"h":23.365,"l":23.35,"n":8,"o":23.365,"t":"2026-10-16T16:30:00Z","v":621,"vw":23.3575},{"c":23.345,"h":23.38,"l":23.345,"n":54,"o":23.36,"t":"2026-10-16T16:45:00Z","v":11754,"vw":23.367279},{"c":23.28,"h":23.355,"l":23.28,"n":29,"o":23.345,"t":"2026-10-16T17:00:00Z","v":7379,"vw":23.321979},{"c":23.26,"h":23.26,"l":23.255,"n":14,"o":23.255,"t":"2026-10-16T17:15:00Z","v":3156,"vw":23.258074},{"c":23.274,"h":23.3,"l":23.274,"n":10,"o":23.28,"t":"2026-10-16T17:30:00Z","v":1585,"vw":23.278342},{"c":23.2834,"h":23.3,"l":23.2834,"n":12,"o":23.295,"t":"2026-10-16T17:45:00Z","v":2103,"vw":23.293257},{"c":23.27,"h":23.295,"l":23.27,"n":15,"o":23.295,"t":"2026-10-16T18:00:00Z","v":1948,"vw":23.283082},{"c":23.2596,"h":23.2799,"l":23.2596,"n":3,"o":23.2799,"t":"2026-10-16T18:15:00Z","v":1053,"vw":23.269798},{"c":23.27,"h":23.27,"l":23.27,"n":12,"o":23.27,"t":"2026-10-16T18:30:00Z","v":1608,"vw":23.27},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-16T18:45:00Z","v":249,"vw":23.28},{"c":23.28,"h":23.28,"l":23.25,"n":15,"o":23.26,"t":"2026-10-16T19:00:00Z","v":5227,"vw":23.251538},{"c":23.275,"h":23.275,"l":23.275,"n":3,"o":23.275,"t":"2026-10-16T19:15:00Z","v":6070,"vw":23.275},{"c":23.28,"h":23.28,"l":23.28,"n":4,"o":23.28,"t":"2026-10-16T19:30:00Z","v":274,"vw":23.28},{"c":23.27,"h":23.34,"l":23.26,"n":51,"o":23.26,"t":"2026-10-16T19:45:00Z","v":8318,"vw":23.293998},{"c":23.176,"h":23.29,"l":23.16,"n":34,"o":23.29,"t":"2026-10-19T13:30:00Z","v":10806,"vw":23.185994},{"c":23.18,"h":23.2,"l":23.18,"n":19,"o":23.19,"t":"2026-10-19T13:45:00Z","v":2077,"vw":23.191194},{"c":23.185,"h":23.185,"l":23.185,"n":4,"o":23.185,"t":"2026-10-19T14:00:00Z","v":3335,"vw":23.185},{"c":23.2299,"h":23.2304,"l":23.21,"n":33,"o":23.21,"t":"2026-10-19T14:15:00Z","v":2825,"vw":23.215488},{"c":23.1901,"h":23.22,"l":23.1901,"n":16,"o":23.22,"t":"2026-10-19T14:30:00Z","v":1679,"vw":23.214466},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-19T15:15:00Z","v":333,"vw":23.23},{"c":23.22,"h":23.24,"l":23.22,"n":7,"o":23.24,"t":"2026-10-19T16:00:00Z","v":885,"vw":23.235114},{"c":23.22,"h":23.2271,"l":23.22,"n":3,"o":23.2271,"t":"2026-10-19T16:15:00Z","v":768,"vw":23.225443},{"c":23.23,"h":23.23,"l":23.215,"n":17,"o":23.22,"t":"2026-10-19T16:30:00Z","v":3028,"vw":23.224359},{"c":23.2199,"h":23.2199,"l":23.2199,"n":1,"o":23.2199,"t":"2026-10-19T16:45:00Z","v":411,"vw":23.2199},{"c":23.21,"h":23.215,"l":23.21,"n":8,"o":23.215,"t":"2026-10-19T17:00:00Z","v":663,"vw":23.211154},{"c":23.2,"h":23.2099,"l":23.2,"n":6,"o":23.2,"t":"2026-10-19T17:15:00Z","v":3253,"vw":23.205161},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-10-19T17:45:00Z","v":1700,"vw":23.2},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-19T18:00:00Z","v":255,"vw":23.21},{"c":23.21,"h":23.21,"l":23.205,"n":4,"o":23.205,"t":"2026-10-19T19:00:00Z","v":1254,"vw":23.208975},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-19T19:15:00Z","v":2150,"vw":23.21},{"c":23.23,"h":23.23,"l":23.2109,"n":4,"o":23.2109,"t":"2026-10-19T19:30:00Z","v":2505,"vw":23.226162},{"c":23.2,"h":23.22,"l":23.1909,"n":16,"o":23.21,"t":"2026-10-19T19:45:00Z","v":3109,"vw":23.203661},{"c":23.14,"h":23.2,"l":23.1219,"n":20,"o":23.2,"t":"2026-10-20T13:30:00Z","v":2057,"vw":23.153582},{"c":23.205,"h":23.205,"l":23.135,"n":4,"o":23.135,"t":"2026-10-20T13:45:00Z","v":1192,"vw":23.18953},{"c":23.2175,"h":23.2175,"l":23.182,"n":20,"o":23.19,"t":"2026-10-20T14:00:00Z","v":4175,"vw":23.202659},{"c":23.25,"h":23.2595,"l":23.2,"n":16,"o":23.2333,"t":"2026-10-20T14:15:00Z","v":3697,"vw":23.244351},{"c":23.24,"h":23.24,"l":23.2391,"n":2,"o":23.2391,"t":"2026-10-20T14:45:00Z","v":397,"vw":23.239349},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-20T15:00:00Z","v":1611,"vw":23.28},{"c":23.22,"h":23.22,"l":23.1915,"n":4,"o":23.1915,"t":"2026-10-20T15:15:00Z","v":1613,"vw":23.194348},{"c":23.2383,"h":23.2383,"l":23.2383,"n":1,"o":23.2383,"t":"2026-10-20T15:30:00Z","v":835,"vw":23.2383},{"c":23.235,"h":23.25,"l":23.235,"n":6,"o":23.25,"t":"2026-10-20T15:45:00Z","v":1509,"vw":23.248975},{"c":23.2499,"h":23.2499,"l":23.2499,"n":1,"o":23.2499,"t":"2026-10-20T16:00:00Z","v":645,"vw":23.2499},{"c":23.235,"h":23.235,"l":23.235,"n":4,"o":23.235,"t":"2026-10-20T16:15:00Z","v":213,"vw":23.235},{"c":23.23,"h":23.26,"l":23.23,"n":3,"o":23.26,"t":"2026-10-20T16:45:00Z","v":3100,"vw":23.249355},{"c":23.23,"h":23.23,"l":23.23,"n":2,"o":23.23,"t":"2026-10-20T17:15:00Z","v":144,"vw":23.23},{"c":23.2401,"h":23.2401,"l":23.2401,"n":1,"o":23.2401,"t":"2026-10-20T17:30:00Z","v":485,"vw":23.2401},{"c":23.24,"h":23.25,"l":23.24,"n":24,"o":23.25,"t":"2026-10-20T17:45:00Z","v":3793,"vw":23.249724},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-20T18:15:00Z","v":100,"vw":23.25},{"c":23.23,"h":23.25,"l":23.23,"n":3,"o":23.25,"t":"2026-10-20T18:30:00Z","v":316,"vw":23.239405},{"c":23.2381,"h":23.2381,"l":23.225,"n":4,"o":23.225,"t":"2026-10-20T19:15:00Z","v":960,"vw":23.231344},{"c":23.22,"h":23.23,"l":23.22,"n":3,"o":23.22,"t":"2026-10-20T19:30:00Z","v":312,"vw":23.223205},{"c":23.22,"h":23.24,"l":23.22,"n":14,"o":23.23,"t":"2026-10-20T19:45:00Z","v":721,"vw":23.226979},{"c":23.24,"h":23.24,"l":23.24,"n":5,"o":23.24,"t":"2026-10-20T20:00:00Z","v":115,"vw":23.24},{"c":23.25,"h":23.25,"l":23.25,"n":7,"o":23.25,"t":"2026-10-21T13:30:00Z","v":663,"vw":23.25},{"c":23.255,"h":23.255,"l":23.22,"n":5,"o":23.2254,"t":"2026-10-21T13:45:00Z","v":831,"vw":23.231683},{"c":23.225,"h":23.225,"l":23.225,"n":1,"o":23.225,"t":"2026-10-21T14:15:00Z","v":225,"vw":23.225},{"c":23.2525,"h":23.2525,"l":23.2525,"n":1,"o":23.2525,"t":"2026-10-21T14:30:00Z","v":522,"vw":23.2525},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-21T14:45:00Z","v":1259,"vw":23.29},{"c":23.23,"h":23.2866,"l":23.23,"n":5,"o":23.2866,"t":"2026-10-21T15:00:00Z","v":1356,"vw":23.252524},{"c":23.2615,"h":23.2615,"l":23.2615,"n":2,"o":23.2615,"t":"2026-10-21T15:15:00Z","v":1289,"vw":23.2615},{"c":23.2664,"h":23.2664,"l":23.26,"n":4,"o":23.26,"t":"2026-10-21T15:45:00Z","v":974,"vw":23.262274},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-21T16:15:00Z","v":563,"vw":23.29},{"c":23.31,"h":23.31,"l":23.3,"n":2,"o":23.3,"t":"2026-10-21T16:45:00Z","v":400,"vw":23.305},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-21T17:00:00Z","v":100,"vw":23.28},{"c":23.2901,"h":23.31,"l":23.29,"n":6,"o":23.29,"t":"2026-10-21T17:30:00Z","v":2921,"vw":23.301016},{"c":23.32,"h":23.32,"l":23.32,"n":3,"o":23.32,"t":"2026-10-21T18:15:00Z","v":1127,"vw":23.32},{"c":23.295,"h":23.295,"l":23.295,"n":1,"o":23.295,"t":"2026-10-21T18:30:00Z","v":1457,"vw":23.295},{"c":23.28,"h":23.29,"l":23.28,"n":5,"o":23.29,"t":"2026-10-21T18:45:00Z","v":429,"vw":23.287585},{"c":23.265,"h":23.275,"l":23.265,"n":3,"o":23.275,"t":"2026-10-21T19:15:00Z","v":1340,"vw":23.266672},{"c":23.31,"h":23.31,"l":23.285,"n":3,"o":23.285,"t":"2026-10-21T19:45:00Z","v":2474,"vw":23.298884},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-21T20:00:00Z","v":102,"vw":23.3},{"c":23.22,"h":23.23,"l":23.22,"n":9,"o":23.23,"t":"2026-10-22T13:30:00Z","v":1636,"vw":23.229341},{"c":23.22,"h":23.22,"l":23.1651,"n":12,"o":23.2,"t":"2026-10-22T13:45:00Z","v":4309,"vw":23.207735},{"c":23.21,"h":23.22,"l":23.21,"n":8,"o":23.22,"t":"2026-10-22T14:00:00Z","v":251,"vw":23.215},{"c":23.15,"h":23.19,"l":23.15,"n":12,"o":23.19,"t":"2026-10-22T14:15:00Z","v":506,"vw":23.17},{"c":23.13,"h":23.14,"l":23.12,"n":23,"o":23.14,"t":"2026-10-22T14:30:00Z","v":3261,"vw":23.123088},{"c":23.13,"h":23.1394,"l":23.11,"n":32,"o":23.1394,"t":"2026-10-22T15:00:00Z","v":15621,"vw":23.111386},{"c":23.1351,"h":23.1351,"l":23.1351,"n":2,"o":23.1351,"t":"2026-10-22T15:15:00Z","v":218,"vw":23.1351},{"c":23.15,"h":23.15,"l":23.13,"n":6,"o":23.13,"t":"2026-10-22T15:30:00Z","v":850,"vw":23.132448},{"c":23.125,"h":23.14,"l":23.125,"n":5,"o":23.14,"t":"2026-10-22T15:45:00Z","v":2727,"vw":23.125556},{"c":23.17,"h":23.17,"l":23.145,"n":4,"o":23.145,"t":"2026-10-22T16:00:00Z","v":522,"vw":23.155438},{"c":23.18,"h":23.18,"l":23.16,"n":5,"o":23.16,"t":"2026-10-22T16:15:00Z","v":926,"vw":23.163382},{"c":23.15,"h":23.15,"l":23.15,"n":4,"o":23.15,"t":"2026-10-22T16:30:00Z","v":2315,"vw":23.15},{"c":23.12,"h":23.13,"l":23.12,"n":2,"o":23.13,"t":"2026-10-22T16:45:00Z","v":619,"vw":23.127577},{"c":23.12,"h":23.14,"l":23.12,"n":3,"o":23.14,"t":"2026-10-22T17:00:00Z","v":4593,"vw":23.120436},{"c":23.14,"h":23.14,"l":23.14,"n":4,"o":23.14,"t":"2026-10-22T17:15:00Z","v":146,"vw":23.14},{"c":23.13,"h":23.14,"l":23.126,"n":10,"o":23.1386,"t":"2026-10-22T17:45:00Z","v":659,"vw":23.133092},{"c":23.12,"h":23.14,"l":23.12,"n":6,"o":23.14,"t":"2026-10-22T18:00:00Z","v":1718,"vw":23.121184},{"c":23.13,"h":23.13,"l":23.12,"n":7,"o":23.12,"t":"2026-10-22T18:15:00Z","v":1240,"vw":23.125792},{"c":23.1,"h":23.12,"l":23.1,"n":8,"o":23.11,"t":"2026-10-22T18:30:00Z","v":2556,"vw":23.104058},{"c":23.11,"h":23.12,"l":23.11,"n":7,"o":23.12,"t":"2026-10-22T18:45:00Z","v":775,"vw":23.11711},{"c":23.105,"h":23.105,"l":23.105,"n":1,"o":23.105,"t":"2026-10-22T19:00:00Z","v":600,"vw":23.105},{"c":23.102,"h":23.102,"l":23.102,"n":1,"o":23.102,"t":"2026-10-22T19:15:00Z","v":1686,"vw":23.102},{"c":23.16,"h":23.16,"l":23.12,"n":35,"o":23.1241,"t":"2026-10-22T19:45:00Z","v":4696,"vw":23.148524},{"c":23.16,"h":23.16,"l":23.16,"n":4,"o":23.16,"t":"2026-10-22T20:00:00Z","v":422,"vw":23.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.18397607672912342,"strike":25.775163785191907,"iv":0.34663485740590805,"gamma":0.12420335572758923,"theta":-0.010018912146624408,"vega":0.015076803370059884,"rho":0.002415347443753711,"breakevenPct":12.086096122284255},{"delta":0.2,"premium":0.425,"strike":27.47993565802501,"iv":0.6382449070655755,"gamma":0.06787672965547892,"theta":-0.02067188581541741,"vega":0.018183096980081307,"rho":0.003219551701980257,"breakevenPct":20.487632374892105},{"delta":0.25,"premium":0.425,"strike":25.770766509866807,"iv":0.4802740022623066,"gamma":0.10631612386135374,"theta":-0.01763034428023927,"vega":0.020507302446967544,"rho":0.004077020994287505,"breakevenPct":13.107800128958578},{"delta":0.3,"premium":0.425,"strike":24.944097943425305,"iv":0.3876198342901647,"gamma":0.1517851217900021,"theta":-0.015400601874110794,"vega":0.022251888908717675,"rho":0.004924008634681334,"breakevenPct":9.538419444841558},{"delta":0.35,"premium":0.425,"strike":24.117429376983804,"iv":0.2949656663180228,"gamma":0.19725411971865042,"theta":-0.013170859467982316,"vega":0.023996475370467805,"rho":0.005770996275075163,"breakevenPct":5.9690387607245405},{"delta":0.4,"premium":0.46745439902091046,"strike":23.811313782129286,"iv":0.2667130419706355,"gamma":0.2213767892841133,"theta":-0.012407593273569812,"vega":0.02445155134076698,"rho":0.006615054619722447,"breakevenPct":4.8306052726692466},{"delta":0.45,"premium":0.5169380114600179,"strike":23.591386615733253,"iv":0.2491234397137686,"gamma":0.24196512786809557,"theta":-0.011887132877910545,"vega":0.0246931218874009,"rho":0.007458627958211539,"breakevenPct":4.0946659205236235},{"delta":0.5,"premium":0.5664216238991254,"strike":23.37145944933722,"iv":0.23153383745690165,"gamma":0.2625534664520778,"theta":-0.011366672482251277,"vega":0.024934692434034823,"rho":0.008302201296700631,"breakevenPct":3.3587265683780014},{"delta":0.55,"premium":0.6159052363382329,"strike":23.151532282941186,"iv":0.2139442352000347,"gamma":0.28314180503606007,"theta":-0.010846212086592009,"vega":0.02517626298066875,"rho":0.009145774635189723,"breakevenPct":2.6227872162323775},{"delta":0.6,"premium":0.6805851041463645,"strike":22.95106383336582,"iv":0.19938167363933687,"gamma":0.29129712447286105,"theta":-0.010223960106099775,"vega":0.024655511506545942,"rho":0.009998060608320477,"breakevenPct":2.036480731917875},{"delta":0.65,"premium":0.7789330352935577,"strike":22.79370714353031,"iv":0.19152567204447635,"gamma":0.2719064685375763,"theta":-0.00937618378146381,"vega":0.022445797491564813,"rho":0.010869649858991798,"breakevenPct":1.7816933455261825},{"delta":0.7,"premium":0.8772809664407508,"strike":22.6363504536948,"iv":0.18366967044961588,"gamma":0.25251581260229156,"theta":-0.008528407456827845,"vega":0.020236083476583688,"rho":0.01174123910966312,"breakevenPct":1.5269059591344907},{"delta":0.75,"premium":0.9756288975879441,"strike":22.47899376385929,"iv":0.17581366885475536,"gamma":0.23312515666700678,"theta":-0.007680631132191879,"vega":0.018026369461602555,"rho":0.012612828360334439,"breakevenPct":1.2721185727427984},{"delta":0.8,"premium":1.0739768287351374,"strike":22.32163707402378,"iv":0.16795766725989486,"gamma":0.213734500731722,"theta":-0.006832854807555913,"vega":0.015816655446621426,"rho":0.013484417611005762,"breakevenPct":1.0173311863511059},{"delta":0.85,"premium":1.1723247598823305,"strike":22.16428038418827,"iv":0.16010166566503437,"gamma":0.1943438447964373,"theta":-0.005985078482919948,"vega":0.013606941431640299,"rho":0.014356006861677081,"breakevenPct":0.7625437999594138},{"delta":0.9,"premium":1.2706726910295236,"strike":22.00692369435276,"iv":0.15224566407017387,"gamma":0.17495318886115252,"theta":-0.005137302158283982,"vega":0.011397227416659168,"rho":0.015227596112348404,"breakevenPct":0.5077564135677215}],"put":[{"delta":0.15,"premium":0.425,"strike":19.045173929805557,"iv":0.7631390692897543,"gamma":0.04712402594711975,"theta":-0.019614617442190948,"vega":0.01514795695648309,"rho":-0.0031483418368036743,"breakevenPct":19.602012392894835},{"delta":0.2,"premium":0.425,"strike":20.634346635023757,"iv":0.5497648897150346,"gamma":0.07971474383325433,"theta":-0.016623563973212067,"vega":0.01815330373914414,"rho":-0.004112134425141196,"breakevenPct":12.740299503351658},{"delta":0.25,"premium":0.43817399366337617,"strike":21.526959746535045,"iv":0.4337928640497468,"gamma":0.11568932948377718,"theta":-0.014562222879125007,"vega":0.020532165055779705,"rho":-0.005091467941695993,"breakevenPct":8.94306669744529},{"delta":0.3,"premium":0.45923728050542484,"strike":22.123163740072332,"iv":0.3582103423022066,"gamma":0.1520098274720828,"theta":-0.01296009733169761,"vega":0.022394319755516222,"rho":-0.006077350867270818,"breakevenPct":6.4597303127508345},{"delta":0.35,"premium":0.4852488355854555,"strike":22.46998447447274,"iv":0.3144573178174182,"gamma":0.18828106231237535,"theta":-0.011668766582488749,"vega":0.023616181428107504,"rho":-0.0070667200788706456,"breakevenPct":5.074543873543673},{"delta":0.4,"premium":0.5112603906654862,"strike":22.81680520887315,"iv":0.27070429333262974,"gamma":0.2245522971526679,"theta":-0.010377435833279887,"vega":0.024838043100698783,"rho":-0.008056089290470473,"breakevenPct":3.6893574343365105},{"delta":0.45,"premium":0.555038065059851,"strike":23.075095162649628,"iv":0.24183559103966276,"gamma":0.24731595554750305,"theta":-0.009270140740489936,"vega":0.02515102460114866,"rho":-0.009038400005762238,"breakevenPct":2.7631386114431016},{"delta":0.5,"premium":0.6187065981518666,"strike":23.234266495379668,"iv":0.2296313017391806,"gamma":0.25495659863040504,"theta":-0.0083688910520109,"vega":0.024446428387675658,"rho":-0.010012808063743339,"breakevenPct":2.350777645821241},{"delta":0.55,"premium":0.6823751312438822,"strike":23.393437828109704,"iv":0.21742701243869839,"gamma":0.262597241713307,"theta":-0.007467641363531865,"vega":0.02374183217420266,"rho":-0.01098721612172444,"breakevenPct":1.93841668019938},{"delta":0.6,"premium":0.7460436643358976,"strike":23.552609160839744,"iv":0.20522272313821624,"gamma":0.27023788479620897,"theta":-0.006566391675052831,"vega":0.023037235960729662,"rho":-0.01196162417970554,"breakevenPct":1.5260557145775198},{"delta":0.65,"premium":0.8097121974279131,"strike":23.711780493569783,"iv":0.19301843383773407,"gamma":0.27787852787911094,"theta":-0.005665141986573794,"vega":0.02233263974725666,"rho":-0.012936032237686641,"breakevenPct":1.1136947489556588},{"delta":0.7,"premium":0.8733807305199286,"strike":23.870951826299823,"iv":0.18081414453725192,"gamma":0.2855191709620129,"theta":-0.00476389229809476,"vega":0.021628043533783663,"rho":-0.01391044029566774,"breakevenPct":0.7013337833337987},{"delta":0.75,"premium":1.0707045393972752,"strike":24.14754890065547,"iv":0.18351137468863835,"gamma":0.2772382561490957,"theta":-0.004156170981239309,"vega":0.020528803682133234,"rho":-0.014967078418645743,"breakevenPct":0.3590485265190299},{"delta":0.8,"premium":1.8406100362839446,"strike":24.927200036743233,"iv":0.25004699140217446,"gamma":0.20074909110317996,"theta":-0.004805930669269903,"vega":0.01773890314251487,"rho":-0.01637599166989226,"breakevenPct":0.3169689099339785},{"delta":0.85,"premium":2.610515533170612,"strike":25.706851172830998,"iv":0.3165826081157104,"gamma":0.12425992605726438,"theta":-0.0054556903573004965,"vega":0.014949002602896506,"rho":-0.017784904921138777,"breakevenPct":0.2748892933489272}]},"raw":{"call":[{"delta":0.15,"premium":0.18397607672912342,"strike":25.775163785191907,"iv":0.34663485740590805,"gamma":0.12420335572758923,"theta":-0.010018912146624408,"vega":0.015076803370059884,"rho":0.002415347443753711,"breakevenPct":12.086096122284255},{"delta":0.2,"premium":0.425,"strike":27.47993565802501,"iv":0.6382449070655755,"gamma":0.06787672965547892,"theta":-0.02067188581541741,"vega":0.018183096980081307,"rho":0.003219551701980257,"breakevenPct":20.487632374892105},{"delta":0.25,"premium":0.425,"strike":25.770766509866807,"iv":0.4802740022623066,"gamma":0.10631612386135374,"theta":-0.01763034428023927,"vega":0.020507302446967544,"rho":0.004077020994287505,"breakevenPct":13.107800128958578},{"delta":0.3,"premium":0.425,"strike":24.944097943425305,"iv":0.3876198342901647,"gamma":0.1517851217900021,"theta":-0.015400601874110794,"vega":0.022251888908717675,"rho":0.004924008634681334,"breakevenPct":9.538419444841558},{"delta":0.35,"premium":0.425,"strike":24.117429376983804,"iv":0.2949656663180228,"gamma":0.19725411971865042,"theta":-0.013170859467982316,"vega":0.023996475370467805,"rho":0.005770996275075163,"breakevenPct":5.9690387607245405},{"delta":0.4,"premium":0.46745439902091046,"strike":23.811313782129286,"iv":0.2667130419706355,"gamma":0.2213767892841133,"theta":-0.012407593273569812,"vega":0.02445155134076698,"rho":0.006615054619722447,"breakevenPct":4.8306052726692466},{"delta":0.45,"premium":0.5169380114600179,"strike":23.591386615733253,"iv":0.2491234397137686,"gamma":0.24196512786809557,"theta":-0.011887132877910545,"vega":0.0246931218874009,"rho":0.007458627958211539,"breakevenPct":4.0946659205236235},{"delta":0.5,"premium":0.5664216238991254,"strike":23.37145944933722,"iv":0.23153383745690165,"gamma":0.2625534664520778,"theta":-0.011366672482251277,"vega":0.024934692434034823,"rho":0.008302201296700631,"breakevenPct":3.3587265683780014},{"delta":0.55,"premium":0.6159052363382329,"strike":23.151532282941186,"iv":0.2139442352000347,"gamma":0.28314180503606007,"theta":-0.010846212086592009,"vega":0.02517626298066875,"rho":0.009145774635189723,"breakevenPct":2.6227872162323775},{"delta":0.6,"premium":0.6805851041463645,"strike":22.95106383336582,"iv":0.19938167363933687,"gamma":0.29129712447286105,"theta":-0.010223960106099775,"vega":0.024655511506545942,"rho":0.009998060608320477,"breakevenPct":2.036480731917875},{"delta":0.65,"premium":0.7789330352935577,"strike":22.79370714353031,"iv":0.19152567204447635,"gamma":0.2719064685375763,"theta":-0.00937618378146381,"vega":0.022445797491564813,"rho":0.010869649858991798,"breakevenPct":1.7816933455261825},{"delta":0.7,"premium":0.8772809664407508,"strike":22.6363504536948,"iv":0.18366967044961588,"gamma":0.25251581260229156,"theta":-0.008528407456827845,"vega":0.020236083476583688,"rho":0.01174123910966312,"breakevenPct":1.5269059591344907},{"delta":0.75,"premium":0.9756288975879441,"strike":22.47899376385929,"iv":0.17581366885475536,"gamma":0.23312515666700678,"theta":-0.007680631132191879,"vega":0.018026369461602555,"rho":0.012612828360334439,"breakevenPct":1.2721185727427984},{"delta":0.8,"premium":1.0739768287351374,"strike":22.32163707402378,"iv":0.16795766725989486,"gamma":0.213734500731722,"theta":-0.006832854807555913,"vega":0.015816655446621426,"rho":0.013484417611005762,"breakevenPct":1.0173311863511059},{"delta":0.85,"premium":1.1723247598823305,"strike":22.16428038418827,"iv":0.16010166566503437,"gamma":0.1943438447964373,"theta":-0.005985078482919948,"vega":0.013606941431640299,"rho":0.014356006861677081,"breakevenPct":0.7625437999594138},{"delta":0.9,"premium":1.2706726910295236,"strike":22.00692369435276,"iv":0.15224566407017387,"gamma":0.17495318886115252,"theta":-0.005137302158283982,"vega":0.011397227416659168,"rho":0.015227596112348404,"breakevenPct":0.5077564135677215}],"put":[{"delta":0.15,"premium":0.425,"strike":19.045173929805557,"iv":0.7631390692897543,"gamma":0.04712402594711975,"theta":-0.019614617442190948,"vega":0.01514795695648309,"rho":-0.0031483418368036743,"breakevenPct":19.602012392894835},{"delta":0.2,"premium":0.425,"strike":20.634346635023757,"iv":0.5497648897150346,"gamma":0.07971474383325433,"theta":-0.016623563973212067,"vega":0.01815330373914414,"rho":-0.004112134425141196,"breakevenPct":12.740299503351658},{"delta":0.25,"premium":0.43817399366337617,"strike":21.526959746535045,"iv":0.4337928640497468,"gamma":0.11568932948377718,"theta":-0.014562222879125007,"vega":0.020532165055779705,"rho":-0.005091467941695993,"breakevenPct":8.94306669744529},{"delta":0.3,"premium":0.45923728050542484,"strike":22.123163740072332,"iv":0.3582103423022066,"gamma":0.1520098274720828,"theta":-0.01296009733169761,"vega":0.022394319755516222,"rho":-0.006077350867270818,"breakevenPct":6.4597303127508345},{"delta":0.35,"premium":0.4852488355854555,"strike":22.46998447447274,"iv":0.3144573178174182,"gamma":0.18828106231237535,"theta":-0.011668766582488749,"vega":0.023616181428107504,"rho":-0.0070667200788706456,"breakevenPct":5.074543873543673},{"delta":0.4,"premium":0.5112603906654862,"strike":22.81680520887315,"iv":0.27070429333262974,"gamma":0.2245522971526679,"theta":-0.010377435833279887,"vega":0.024838043100698783,"rho":-0.008056089290470473,"breakevenPct":3.6893574343365105},{"delta":0.45,"premium":0.555038065059851,"strike":23.075095162649628,"iv":0.24183559103966276,"gamma":0.24731595554750305,"theta":-0.009270140740489936,"vega":0.02515102460114866,"rho":-0.009038400005762238,"breakevenPct":2.7631386114431016},{"delta":0.5,"premium":0.6187065981518666,"strike":23.234266495379668,"iv":0.2296313017391806,"gamma":0.25495659863040504,"theta":-0.0083688910520109,"vega":0.024446428387675658,"rho":-0.010012808063743339,"breakevenPct":2.350777645821241},{"delta":0.55,"premium":0.6823751312438822,"strike":23.393437828109704,"iv":0.21742701243869839,"gamma":0.262597241713307,"theta":-0.007467641363531865,"vega":0.02374183217420266,"rho":-0.01098721612172444,"breakevenPct":1.93841668019938},{"delta":0.6,"premium":0.7460436643358976,"strike":23.552609160839744,"iv":0.20522272313821624,"gamma":0.27023788479620897,"theta":-0.006566391675052831,"vega":0.023037235960729662,"rho":-0.01196162417970554,"breakevenPct":1.5260557145775198},{"delta":0.65,"premium":0.8097121974279131,"strike":23.711780493569783,"iv":0.19301843383773407,"gamma":0.27787852787911094,"theta":-0.005665141986573794,"vega":0.02233263974725666,"rho":-0.012936032237686641,"breakevenPct":1.1136947489556588},{"delta":0.7,"premium":0.8733807305199286,"strike":23.870951826299823,"iv":0.18081414453725192,"gamma":0.2855191709620129,"theta":-0.00476389229809476,"vega":0.021628043533783663,"rho":-0.01391044029566774,"breakevenPct":0.7013337833337987},{"delta":0.75,"premium":1.0707045393972752,"strike":24.14754890065547,"iv":0.18351137468863835,"gamma":0.2772382561490957,"theta":-0.004156170981239309,"vega":0.020528803682133234,"rho":-0.014967078418645743,"breakevenPct":0.3590485265190299},{"delta":0.8,"premium":1.8406100362839446,"strike":24.927200036743233,"iv":0.25004699140217446,"gamma":0.20074909110317996,"theta":-0.004805930669269903,"vega":0.01773890314251487,"rho":-0.01637599166989226,"breakevenPct":0.3169689099339785},{"delta":0.85,"premium":2.610515533170612,"strike":25.706851172830998,"iv":0.3165826081157104,"gamma":0.12425992605726438,"theta":-0.0054556903573004965,"vega":0.014949002602896506,"rho":-0.017784904921138777,"breakevenPct":0.2748892933489272}]}},"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"}}