{"symbol":"PSIL","url":"https://intraalpha.com/companies/PSIL","capturedAt":"2026-10-22T23:43:57.792Z","state":"ready","quote":{"symbol":"PSIL","last_price":20.93,"prev_close":21.02,"regular_close":20.93,"change":-0.09,"change_pct":-0.4282,"regular_change":-0.09,"regular_change_pct":-0.4282,"extended_change":0,"extended_change_pct":0,"bid":19.67,"ask":22.12,"bid_size":200,"ask_size":100,"volume":9170,"vwap":20.977542,"open":21.17,"high":21.26,"low":20.8,"close":20.93,"trade_count":177,"last_trade_at":"2026-10-22T22:30:00.003503367Z","last_quote_at":"2026-10-22T20:00:53.591346638Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:56.417246275-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":52500000,"net_expense_ratio":0.01,"portfolio_turnover":0.64,"dividend_yield":0.0745,"inception_date":"2021-09-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:57.228800+00:00"},"optionObservedAt":"2026-10-22T19:59:15.735Z","bars":[{"c":20.04,"h":20.04,"l":20.04,"n":7,"o":20.04,"t":"2026-10-15T13:30:00Z","v":727,"vw":20.04},{"c":20.4399,"h":20.4399,"l":20.4399,"n":3,"o":20.4399,"t":"2026-10-15T13:45:00Z","v":492,"vw":20.4399},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-15T13:50:00Z","v":100,"vw":20.31},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-15T13:55:00Z","v":100,"vw":20.25},{"c":20.32,"h":20.32,"l":20.32,"n":5,"o":20.32,"t":"2026-10-15T14:00:00Z","v":111,"vw":20.32},{"c":20.54,"h":20.54,"l":20.47,"n":3,"o":20.47,"t":"2026-10-15T14:10:00Z","v":800,"vw":20.530667},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-15T14:15:00Z","v":110,"vw":20.45},{"c":20.385,"h":20.385,"l":20.385,"n":1,"o":20.385,"t":"2026-10-15T14:30:00Z","v":850,"vw":20.385},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-15T15:10:00Z","v":400,"vw":20.6},{"c":20.56,"h":20.56,"l":20.56,"n":3,"o":20.56,"t":"2026-10-15T17:00:00Z","v":165,"vw":20.56},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-15T17:25:00Z","v":100,"vw":20.58},{"c":20.47,"h":20.47,"l":20.47,"n":3,"o":20.47,"t":"2026-10-15T18:20:00Z","v":143,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-15T18:40:00Z","v":100,"vw":20.47},{"c":20.5,"h":20.5,"l":20.5,"n":4,"o":20.5,"t":"2026-10-15T19:00:00Z","v":450,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":7,"o":20.5,"t":"2026-10-15T19:05:00Z","v":160,"vw":20.5},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-15T19:15:00Z","v":150,"vw":20.58},{"c":20.54,"h":20.59,"l":20.54,"n":9,"o":20.59,"t":"2026-10-15T19:55:00Z","v":910,"vw":20.552438},{"c":20.15,"h":20.15,"l":20.15,"n":8,"o":20.15,"t":"2026-10-15T21:35:00Z","v":500,"vw":20.15},{"c":20.52,"h":20.52,"l":20.52,"n":5,"o":20.52,"t":"2026-10-16T13:30:00Z","v":120,"vw":20.52},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-16T13:35:00Z","v":100,"vw":20.51},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-16T13:45:00Z","v":300,"vw":20.45},{"c":20.235,"h":20.305,"l":20.235,"n":3,"o":20.305,"t":"2026-10-16T13:50:00Z","v":340,"vw":20.265882},{"c":20.3444,"h":20.3444,"l":20.26,"n":3,"o":20.26,"t":"2026-10-16T14:00:00Z","v":761,"vw":20.271091},{"c":20.39,"h":20.39,"l":20.39,"n":3,"o":20.39,"t":"2026-10-16T14:05:00Z","v":300,"vw":20.39},{"c":20.415,"h":20.415,"l":20.415,"n":1,"o":20.415,"t":"2026-10-16T14:10:00Z","v":100,"vw":20.415},{"c":20.36,"h":20.38,"l":20.36,"n":5,"o":20.38,"t":"2026-10-16T15:05:00Z","v":219,"vw":20.37},{"c":20.325,"h":20.325,"l":20.325,"n":1,"o":20.325,"t":"2026-10-16T15:10:00Z","v":100,"vw":20.325},{"c":20.27,"h":20.27,"l":20.27,"n":3,"o":20.27,"t":"2026-10-16T15:15:00Z","v":700,"vw":20.27},{"c":20.18,"h":20.18,"l":20.18,"n":8,"o":20.18,"t":"2026-10-16T16:25:00Z","v":346,"vw":20.18},{"c":20.115,"h":20.115,"l":20.115,"n":2,"o":20.115,"t":"2026-10-16T16:30:00Z","v":2000,"vw":20.115},{"c":20.07,"h":20.11,"l":20.07,"n":2,"o":20.11,"t":"2026-10-16T16:35:00Z","v":1100,"vw":20.106364},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T16:40:00Z","v":104,"vw":20.09},{"c":20.1199,"h":20.1199,"l":20.11,"n":4,"o":20.11,"t":"2026-10-16T16:50:00Z","v":498,"vw":20.116637},{"c":20.1056,"h":20.1056,"l":20.1056,"n":2,"o":20.1056,"t":"2026-10-16T17:00:00Z","v":498,"vw":20.1056},{"c":20.01,"h":20.06,"l":20.01,"n":15,"o":20.06,"t":"2026-10-16T17:05:00Z","v":823,"vw":20.017728},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T17:10:00Z","v":479,"vw":20.01},{"c":20.06,"h":20.06,"l":20.02,"n":6,"o":20.02,"t":"2026-10-16T17:25:00Z","v":310,"vw":20.046667},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-16T17:30:00Z","v":195,"vw":20.12},{"c":20.0246,"h":20.0246,"l":20.0246,"n":1,"o":20.0246,"t":"2026-10-16T18:05:00Z","v":200,"vw":20.0246},{"c":20.0511,"h":20.0511,"l":20.0511,"n":1,"o":20.0511,"t":"2026-10-16T18:20:00Z","v":125,"vw":20.0511},{"c":20.075,"h":20.075,"l":20.0401,"n":4,"o":20.0401,"t":"2026-10-16T18:35:00Z","v":2988,"vw":20.05755},{"c":20.07,"h":20.07,"l":20.0401,"n":3,"o":20.0401,"t":"2026-10-16T18:45:00Z","v":604,"vw":20.045083},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-16T18:50:00Z","v":100,"vw":20.03},{"c":19.88,"h":20.0214,"l":19.88,"n":35,"o":20.0214,"t":"2026-10-16T18:55:00Z","v":2758,"vw":19.960105},{"c":19.97,"h":19.97,"l":19.97,"n":3,"o":19.97,"t":"2026-10-16T19:10:00Z","v":294,"vw":19.97},{"c":19.93,"h":19.94,"l":19.93,"n":8,"o":19.94,"t":"2026-10-16T19:35:00Z","v":853,"vw":19.933538},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-16T19:40:00Z","v":446,"vw":20},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-16T19:55:00Z","v":345,"vw":19.89},{"c":19.9,"h":19.9,"l":19.9,"n":6,"o":19.9,"t":"2026-10-16T20:00:00Z","v":139,"vw":19.9},{"c":20.08,"h":20.08,"l":20,"n":20,"o":20,"t":"2026-10-19T13:30:00Z","v":1127,"vw":20.072182},{"c":20.38,"h":20.38,"l":20.38,"n":4,"o":20.38,"t":"2026-10-19T13:35:00Z","v":349,"vw":20.38},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-10-19T13:45:00Z","v":500,"vw":20.16},{"c":20.175,"h":20.175,"l":20.175,"n":1,"o":20.175,"t":"2026-10-19T13:50:00Z","v":100,"vw":20.175},{"c":20.18,"h":20.2001,"l":20.18,"n":14,"o":20.2,"t":"2026-10-19T14:15:00Z","v":2730,"vw":20.18297},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-19T14:20:00Z","v":146,"vw":20.1},{"c":20.07,"h":20.0801,"l":20.07,"n":10,"o":20.08,"t":"2026-10-19T14:25:00Z","v":1000,"vw":20.078064},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-10-19T14:30:00Z","v":200,"vw":20.19},{"c":20.13,"h":20.19,"l":20.13,"n":3,"o":20.19,"t":"2026-10-19T14:35:00Z","v":300,"vw":20.15},{"c":20.04,"h":20.19,"l":20.01,"n":4,"o":20.19,"t":"2026-10-19T14:40:00Z","v":445,"vw":20.065172},{"c":20.1099,"h":20.1099,"l":20.1099,"n":1,"o":20.1099,"t":"2026-10-19T14:45:00Z","v":170,"vw":20.1099},{"c":19.9801,"h":19.9801,"l":19.9801,"n":1,"o":19.9801,"t":"2026-10-19T15:10:00Z","v":400,"vw":19.9801},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-10-19T15:15:00Z","v":500,"vw":19.99},{"c":20.065,"h":20.065,"l":20.065,"n":2,"o":20.065,"t":"2026-10-19T15:20:00Z","v":241,"vw":20.065},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-10-19T15:35:00Z","v":335,"vw":20.1},{"c":20.09,"h":20.095,"l":20.09,"n":9,"o":20.095,"t":"2026-10-19T16:35:00Z","v":1420,"vw":20.092112},{"c":20.11,"h":20.11,"l":20.09,"n":15,"o":20.09,"t":"2026-10-19T16:40:00Z","v":1568,"vw":20.102005},{"c":20.125,"h":20.125,"l":20.125,"n":2,"o":20.125,"t":"2026-10-19T16:45:00Z","v":200,"vw":20.125},{"c":20.25,"h":20.25,"l":20.25,"n":6,"o":20.25,"t":"2026-10-19T16:55:00Z","v":505,"vw":20.25},{"c":20.245,"h":20.245,"l":20.245,"n":2,"o":20.245,"t":"2026-10-19T17:00:00Z","v":124,"vw":20.245},{"c":20.25,"h":20.26,"l":20.25,"n":13,"o":20.26,"t":"2026-10-19T17:10:00Z","v":996,"vw":20.253889},{"c":20.24,"h":20.24,"l":20.22,"n":10,"o":20.24,"t":"2026-10-19T17:20:00Z","v":1063,"vw":20.231},{"c":20.1701,"h":20.1701,"l":20.1701,"n":3,"o":20.1701,"t":"2026-10-19T17:45:00Z","v":342,"vw":20.1701},{"c":20.205,"h":20.205,"l":20.205,"n":1,"o":20.205,"t":"2026-10-19T17:55:00Z","v":127,"vw":20.205},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-19T18:10:00Z","v":100,"vw":20.2},{"c":20.175,"h":20.2,"l":20.175,"n":6,"o":20.2,"t":"2026-10-19T18:15:00Z","v":357,"vw":20.1875},{"c":20.17,"h":20.25,"l":20.17,"n":7,"o":20.25,"t":"2026-10-19T19:55:00Z","v":548,"vw":20.191276},{"c":20.25,"h":20.25,"l":20.25,"n":7,"o":20.25,"t":"2026-10-20T13:30:00Z","v":145,"vw":20.25},{"c":20.4,"h":20.465,"l":20.4,"n":4,"o":20.465,"t":"2026-10-20T13:35:00Z","v":344,"vw":20.429706},{"c":20.6393,"h":20.6393,"l":20.6,"n":4,"o":20.6,"t":"2026-10-20T13:45:00Z","v":420,"vw":20.614738},{"c":20.85,"h":20.85,"l":20.84,"n":7,"o":20.84,"t":"2026-10-20T14:00:00Z","v":681,"vw":20.847059},{"c":21.01,"h":21.01,"l":21.01,"n":4,"o":21.01,"t":"2026-10-20T14:15:00Z","v":128,"vw":21.01},{"c":21.123,"h":21.13,"l":21.123,"n":3,"o":21.13,"t":"2026-10-20T14:30:00Z","v":300,"vw":21.127667},{"c":21.2299,"h":21.2299,"l":21.2299,"n":2,"o":21.2299,"t":"2026-10-20T14:35:00Z","v":249,"vw":21.2299},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-20T14:40:00Z","v":150,"vw":21.22},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-20T15:05:00Z","v":250,"vw":21.27},{"c":21.265,"h":21.265,"l":21.265,"n":3,"o":21.265,"t":"2026-10-20T15:10:00Z","v":151,"vw":21.265},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-20T15:20:00Z","v":200,"vw":21.21},{"c":21.2346,"h":21.2346,"l":21.2346,"n":2,"o":21.2346,"t":"2026-10-20T15:30:00Z","v":101,"vw":21.2346},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-20T15:55:00Z","v":100,"vw":21.12},{"c":21.11,"h":21.115,"l":21.11,"n":7,"o":21.115,"t":"2026-10-20T16:00:00Z","v":315,"vw":21.111667},{"c":21.07,"h":21.07,"l":21.07,"n":4,"o":21.07,"t":"2026-10-20T16:05:00Z","v":400,"vw":21.07},{"c":21.14,"h":21.14,"l":21.13,"n":4,"o":21.13,"t":"2026-10-20T16:30:00Z","v":209,"vw":21.135},{"c":21.105,"h":21.105,"l":21.105,"n":1,"o":21.105,"t":"2026-10-20T17:15:00Z","v":500,"vw":21.105},{"c":21.0601,"h":21.14,"l":21.0601,"n":21,"o":21.12,"t":"2026-10-20T17:20:00Z","v":2229,"vw":21.104914},{"c":21.125,"h":21.16,"l":21.0601,"n":8,"o":21.15,"t":"2026-10-20T17:25:00Z","v":1350,"vw":21.1204},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-20T17:35:00Z","v":250,"vw":21.11},{"c":21.15,"h":21.15,"l":21.11,"n":2,"o":21.11,"t":"2026-10-20T17:40:00Z","v":350,"vw":21.121429},{"c":21.1492,"h":21.1492,"l":21.1492,"n":1,"o":21.1492,"t":"2026-10-20T17:45:00Z","v":1095,"vw":21.1492},{"c":21.1499,"h":21.15,"l":21.06,"n":13,"o":21.15,"t":"2026-10-20T17:50:00Z","v":518,"vw":21.121629},{"c":21.15,"h":21.15,"l":21.14,"n":3,"o":21.14,"t":"2026-10-20T17:55:00Z","v":577,"vw":21.141739},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-20T18:00:00Z","v":831,"vw":21.14},{"c":21.16,"h":21.16,"l":21.115,"n":2,"o":21.115,"t":"2026-10-20T18:05:00Z","v":500,"vw":21.124},{"c":21.175,"h":21.175,"l":21.1,"n":6,"o":21.1,"t":"2026-10-20T18:15:00Z","v":593,"vw":21.13},{"c":21.1275,"h":21.13,"l":21.05,"n":4,"o":21.05,"t":"2026-10-20T18:45:00Z","v":550,"vw":21.092273},{"c":21.1375,"h":21.15,"l":21.125,"n":7,"o":21.125,"t":"2026-10-20T18:50:00Z","v":559,"vw":21.1325},{"c":21.175,"h":21.19,"l":21.16,"n":5,"o":21.19,"t":"2026-10-20T19:05:00Z","v":361,"vw":21.175},{"c":21.1,"h":21.1,"l":21.09,"n":8,"o":21.09,"t":"2026-10-20T19:55:00Z","v":1000,"vw":21.09328},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-21T11:30:00Z","v":245,"vw":22},{"c":21.5,"h":21.5,"l":21.46,"n":15,"o":21.46,"t":"2026-10-21T13:30:00Z","v":1627,"vw":21.465191},{"c":21.365,"h":21.39,"l":21.33,"n":7,"o":21.38,"t":"2026-10-21T13:40:00Z","v":683,"vw":21.365909},{"c":21.45,"h":21.45,"l":21.45,"n":3,"o":21.45,"t":"2026-10-21T13:45:00Z","v":244,"vw":21.45},{"c":21.46,"h":21.46,"l":21.35,"n":2,"o":21.35,"t":"2026-10-21T13:50:00Z","v":800,"vw":21.41875},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-21T13:55:00Z","v":107,"vw":21.34},{"c":21.27,"h":21.27,"l":21.27,"n":4,"o":21.27,"t":"2026-10-21T14:00:00Z","v":305,"vw":21.27},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-21T14:15:00Z","v":201,"vw":21.17},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-21T14:20:00Z","v":100,"vw":21.24},{"c":21.3207,"h":21.3207,"l":21.3,"n":3,"o":21.3,"t":"2026-10-21T14:30:00Z","v":300,"vw":21.3069},{"c":21.285,"h":21.285,"l":21.285,"n":1,"o":21.285,"t":"2026-10-21T14:45:00Z","v":200,"vw":21.285},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-21T14:55:00Z","v":100,"vw":21.25},{"c":21.245,"h":21.245,"l":21.245,"n":1,"o":21.245,"t":"2026-10-21T15:00:00Z","v":469,"vw":21.245},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-21T15:20:00Z","v":200,"vw":21.14},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-21T15:25:00Z","v":250,"vw":21.23},{"c":21.12,"h":21.12,"l":21.12,"n":6,"o":21.12,"t":"2026-10-21T15:40:00Z","v":475,"vw":21.12},{"c":21.05,"h":21.05,"l":21.05,"n":5,"o":21.05,"t":"2026-10-21T16:20:00Z","v":402,"vw":21.05},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-21T16:25:00Z","v":206,"vw":21.05},{"c":21.05,"h":21.05,"l":21.05,"n":4,"o":21.05,"t":"2026-10-21T16:35:00Z","v":328,"vw":21.05},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-21T16:40:00Z","v":200,"vw":21.03},{"c":21.04,"h":21.06,"l":20.99,"n":8,"o":21.04,"t":"2026-10-21T16:50:00Z","v":1051,"vw":21.032143},{"c":21.075,"h":21.075,"l":21.075,"n":1,"o":21.075,"t":"2026-10-21T16:55:00Z","v":340,"vw":21.075},{"c":21.1,"h":21.1,"l":21.06,"n":10,"o":21.08,"t":"2026-10-21T17:40:00Z","v":997,"vw":21.082727},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-21T18:25:00Z","v":200,"vw":21.05},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-21T18:35:00Z","v":200,"vw":20.98},{"c":21.005,"h":21.005,"l":21.005,"n":6,"o":21.005,"t":"2026-10-21T18:45:00Z","v":141,"vw":21.005},{"c":20.94,"h":20.95,"l":20.94,"n":2,"o":20.95,"t":"2026-10-21T19:50:00Z","v":200,"vw":20.945},{"c":20.93,"h":20.94,"l":20.91,"n":10,"o":20.94,"t":"2026-10-21T19:55:00Z","v":977,"vw":20.9275},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-21T20:00:00Z","v":509,"vw":21.02},{"c":20.8,"h":21.26,"l":20.8,"n":20,"o":21.17,"t":"2026-10-22T13:30:00Z","v":1318,"vw":21.094839},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-10-22T13:35:00Z","v":500,"vw":21},{"c":21.135,"h":21.135,"l":21.13,"n":3,"o":21.13,"t":"2026-10-22T13:40:00Z","v":300,"vw":21.1325},{"c":21.015,"h":21.08,"l":21.01,"n":17,"o":21.08,"t":"2026-10-22T14:30:00Z","v":1502,"vw":21.035},{"c":21,"h":21,"l":20.97,"n":5,"o":20.97,"t":"2026-10-22T14:35:00Z","v":1001,"vw":20.983498},{"c":21.08,"h":21.08,"l":21.08,"n":3,"o":21.08,"t":"2026-10-22T14:50:00Z","v":105,"vw":21.08},{"c":21.06,"h":21.06,"l":21.06,"n":4,"o":21.06,"t":"2026-10-22T14:55:00Z","v":118,"vw":21.06},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-22T15:30:00Z","v":150,"vw":21.18},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-22T15:50:00Z","v":150,"vw":21.08},{"c":21.105,"h":21.105,"l":21.105,"n":1,"o":21.105,"t":"2026-10-22T16:35:00Z","v":100,"vw":21.105},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-10-22T18:00:00Z","v":1000,"vw":20.81},{"c":20.905,"h":20.905,"l":20.905,"n":1,"o":20.905,"t":"2026-10-22T18:35:00Z","v":100,"vw":20.905},{"c":20.8576,"h":20.8576,"l":20.8576,"n":3,"o":20.8576,"t":"2026-10-22T18:40:00Z","v":141,"vw":20.8576},{"c":20.83,"h":20.95,"l":20.83,"n":2,"o":20.95,"t":"2026-10-22T19:00:00Z","v":300,"vw":20.87},{"c":20.8675,"h":20.87,"l":20.8,"n":7,"o":20.82,"t":"2026-10-22T19:55:00Z","v":747,"vw":20.834924},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-22T20:00:00Z","v":251,"vw":20.93}],"history":[{"c":12.92,"h":13.0394,"l":12.58,"n":236,"o":12.87,"t":"2024-10-21T04:00:00Z","v":25260,"vw":12.828468},{"c":12.8684,"h":12.95,"l":12.63,"n":167,"o":12.95,"t":"2024-10-22T04:00:00Z","v":10045,"vw":12.73633},{"c":12.68,"h":12.88,"l":12.615,"n":171,"o":12.84,"t":"2024-10-23T04:00:00Z","v":9937,"vw":12.783808},{"c":12.5419,"h":12.65,"l":12.5419,"n":100,"o":12.65,"t":"2024-10-24T04:00:00Z","v":4922,"vw":12.589925},{"c":12.5171,"h":12.59,"l":12.5,"n":111,"o":12.59,"t":"2024-10-25T04:00:00Z","v":2040,"vw":12.541455},{"c":12.75,"h":12.75,"l":12.56,"n":91,"o":12.65,"t":"2024-10-28T04:00:00Z","v":4102,"vw":12.654348},{"c":12.699,"h":12.81,"l":12.49,"n":114,"o":12.49,"t":"2024-10-29T04:00:00Z","v":20073,"vw":12.63454},{"c":12.5087,"h":12.616,"l":12.43,"n":88,"o":12.56,"t":"2024-10-30T04:00:00Z","v":2300,"vw":12.548838},{"c":11.9576,"h":12.17,"l":11.945,"n":123,"o":12.05,"t":"2024-10-31T04:00:00Z","v":4969,"vw":12.035219},{"c":12.1307,"h":12.1855,"l":11.98,"n":89,"o":12.01,"t":"2024-11-01T04:00:00Z","v":1602,"vw":12.063013},{"c":11.9869,"h":12.074,"l":11.95,"n":83,"o":12.074,"t":"2024-11-04T05:00:00Z","v":2882,"vw":12.008017},{"c":11.9328,"h":12.2,"l":11.845,"n":128,"o":12.2,"t":"2024-11-05T05:00:00Z","v":6686,"vw":12.002572},{"c":12.32,"h":12.69,"l":11.89,"n":168,"o":12.69,"t":"2024-11-06T05:00:00Z","v":14523,"vw":12.187726},{"c":12.96,"h":13,"l":12.34,"n":255,"o":12.34,"t":"2024-11-07T05:00:00Z","v":15630,"vw":12.810719},{"c":13.2855,"h":13.43,"l":12.8059,"n":236,"o":12.9,"t":"2024-11-08T05:00:00Z","v":17217,"vw":13.214955},{"c":13.7615,"h":13.82,"l":13.35,"n":259,"o":13.65,"t":"2024-11-11T05:00:00Z","v":18670,"vw":13.636581},{"c":13,"h":13.73,"l":13,"n":266,"o":13.73,"t":"2024-11-12T05:00:00Z","v":27667,"vw":13.391773},{"c":12.765,"h":13.26,"l":12.6801,"n":203,"o":12.96,"t":"2024-11-13T05:00:00Z","v":13906,"vw":12.885079},{"c":12.48,"h":12.92,"l":12.46,"n":149,"o":12.88,"t":"2024-11-14T05:00:00Z","v":6870,"vw":12.55405},{"c":12.58,"h":13.13,"l":12.52,"n":307,"o":12.82,"t":"2024-11-15T05:00:00Z","v":31804,"vw":12.866401},{"c":12.1,"h":12.62,"l":12,"n":278,"o":12.58,"t":"2024-11-18T05:00:00Z","v":28845,"vw":12.42984},{"c":12.02,"h":12.1,"l":11.96,"n":161,"o":12.04,"t":"2024-11-19T05:00:00Z","v":10013,"vw":12.045215},{"c":12.0038,"h":12.1,"l":11.85,"n":129,"o":12,"t":"2024-11-20T05:00:00Z","v":4465,"vw":11.96814},{"c":11.9051,"h":11.9582,"l":11.8,"n":140,"o":11.86,"t":"2024-11-21T05:00:00Z","v":8943,"vw":11.883313},{"c":12.1796,"h":12.1796,"l":11.8001,"n":126,"o":11.91,"t":"2024-11-22T05:00:00Z","v":9438,"vw":11.988029},{"c":12.4407,"h":12.62,"l":12.17,"n":200,"o":12.17,"t":"2024-11-25T05:00:00Z","v":43040,"vw":12.402745},{"c":12.2907,"h":12.37,"l":12.25,"n":87,"o":12.32,"t":"2024-11-26T05:00:00Z","v":3565,"vw":12.30389},{"c":12.0417,"h":12.31,"l":12,"n":95,"o":12.31,"t":"2024-11-27T05:00:00Z","v":4125,"vw":12.103403},{"c":12.1808,"h":12.25,"l":12.12,"n":65,"o":12.12,"t":"2024-11-29T05:00:00Z","v":1458,"vw":12.166166},{"c":12.04,"h":12.77,"l":11.9,"n":454,"o":12.39,"t":"2024-12-02T05:00:00Z","v":76410,"vw":12.271991},{"c":11.46,"h":11.98,"l":11.45,"n":254,"o":11.98,"t":"2024-12-03T05:00:00Z","v":35947,"vw":11.547871},{"c":11.0422,"h":11.275,"l":10.97,"n":223,"o":11.21,"t":"2024-12-04T05:00:00Z","v":16948,"vw":11.106615},{"c":10.7852,"h":11.1,"l":10.75,"n":154,"o":11.1,"t":"2024-12-05T05:00:00Z","v":7279,"vw":10.841601},{"c":10.895,"h":11.23,"l":10.54,"n":182,"o":10.79,"t":"2024-12-06T05:00:00Z","v":35244,"vw":11.06185},{"c":11.06,"h":11.35,"l":10.89,"n":137,"o":11.35,"t":"2024-12-09T05:00:00Z","v":16247,"vw":11.05847},{"c":10.9566,"h":11.12,"l":10.93,"n":129,"o":11.0687,"t":"2024-12-10T05:00:00Z","v":5266,"vw":11.020933},{"c":10.9426,"h":10.96,"l":10.81,"n":107,"o":10.86,"t":"2024-12-11T05:00:00Z","v":4034,"vw":10.879211},{"c":10.7824,"h":10.964,"l":10.75,"n":98,"o":10.964,"t":"2024-12-12T05:00:00Z","v":3853,"vw":10.821582},{"c":10.7261,"h":10.8472,"l":10.65,"n":107,"o":10.8423,"t":"2024-12-13T05:00:00Z","v":5448,"vw":10.789972},{"c":10.7622,"h":10.94,"l":10.6802,"n":99,"o":10.94,"t":"2024-12-16T05:00:00Z","v":9635,"vw":10.816161},{"c":11.0424,"h":11.0799,"l":10.66,"n":119,"o":10.66,"t":"2024-12-17T05:00:00Z","v":9537,"vw":10.97438},{"c":10.5749,"h":11.0884,"l":10.5318,"n":104,"o":10.92,"t":"2024-12-18T05:00:00Z","v":10174,"vw":10.850013},{"c":10.5026,"h":10.66,"l":10.46,"n":109,"o":10.61,"t":"2024-12-19T05:00:00Z","v":8671,"vw":10.563575},{"c":10.6233,"h":10.63,"l":10.5,"n":98,"o":10.5,"t":"2024-12-20T05:00:00Z","v":3664,"vw":10.558419},{"c":10.4112,"h":10.55,"l":10.27,"n":106,"o":10.55,"t":"2024-12-23T05:00:00Z","v":6627,"vw":10.43106},{"c":10.6176,"h":10.64,"l":10.4832,"n":37,"o":10.51,"t":"2024-12-24T05:00:00Z","v":2654,"vw":10.558975},{"c":10.7119,"h":10.724,"l":10.49,"n":103,"o":10.49,"t":"2024-12-26T05:00:00Z","v":7182,"vw":10.647494},{"c":10.6058,"h":10.81,"l":10.6058,"n":65,"o":10.81,"t":"2024-12-27T05:00:00Z","v":1666,"vw":10.67761},{"c":10.5244,"h":10.55,"l":10.36,"n":96,"o":10.48,"t":"2024-12-30T05:00:00Z","v":12116,"vw":10.452012},{"c":10.9808,"h":11.08,"l":10.5601,"n":128,"o":10.65,"t":"2024-12-31T05:00:00Z","v":6543,"vw":10.826964},{"c":12.12,"h":12.1295,"l":11.05,"n":214,"o":11.05,"t":"2025-01-02T05:00:00Z","v":18991,"vw":11.864665},{"c":12.22,"h":12.75,"l":12.15,"n":228,"o":12.32,"t":"2025-01-03T05:00:00Z","v":18746,"vw":12.432467},{"c":12.89,"h":13.15,"l":12.486,"n":352,"o":12.63,"t":"2025-01-06T05:00:00Z","v":24070,"vw":12.815552},{"c":13.5,"h":13.5,"l":13.05,"n":239,"o":13.05,"t":"2025-01-07T05:00:00Z","v":24546,"vw":13.34382},{"c":12.44,"h":13.15,"l":12.3507,"n":224,"o":13.15,"t":"2025-01-08T05:00:00Z","v":21142,"vw":12.607157},{"c":12.67,"h":12.67,"l":12.22,"n":151,"o":12.51,"t":"2025-01-10T05:00:00Z","v":10807,"vw":12.445339},{"c":12.86,"h":13.23,"l":12.76,"n":178,"o":13.13,"t":"2025-01-13T05:00:00Z","v":18328,"vw":13.079272},{"c":12.6988,"h":12.7413,"l":12.44,"n":132,"o":12.54,"t":"2025-01-14T05:00:00Z","v":5895,"vw":12.639176},{"c":12.7152,"h":12.84,"l":12.54,"n":121,"o":12.75,"t":"2025-01-15T05:00:00Z","v":13468,"vw":12.699469},{"c":12.57,"h":12.81,"l":12.4701,"n":76,"o":12.81,"t":"2025-01-16T05:00:00Z","v":3251,"vw":12.612008},{"c":12.8196,"h":12.86,"l":12.52,"n":102,"o":12.63,"t":"2025-01-17T05:00:00Z","v":10646,"vw":12.628188},{"c":12.6589,"h":12.72,"l":12.57,"n":146,"o":12.61,"t":"2025-01-21T05:00:00Z","v":5054,"vw":12.667748},{"c":12.73,"h":12.7638,"l":12.66,"n":76,"o":12.66,"t":"2025-01-22T05:00:00Z","v":4571,"vw":12.710891},{"c":12.4618,"h":12.61,"l":12.4618,"n":136,"o":12.565,"t":"2025-01-23T05:00:00Z","v":7915,"vw":12.558181},{"c":12.499,"h":12.67,"l":12.45,"n":101,"o":12.48,"t":"2025-01-24T05:00:00Z","v":7792,"vw":12.515976},{"c":11.9344,"h":12.5433,"l":11.895,"n":144,"o":12.51,"t":"2025-01-27T05:00:00Z","v":12714,"vw":12.147407},{"c":12.4553,"h":12.48,"l":12.03,"n":79,"o":12.03,"t":"2025-01-28T05:00:00Z","v":5892,"vw":12.324853},{"c":12.4505,"h":12.7,"l":12.3516,"n":107,"o":12.41,"t":"2025-01-29T05:00:00Z","v":7649,"vw":12.497869},{"c":12.6551,"h":12.73,"l":12.4,"n":104,"o":12.5601,"t":"2025-01-30T05:00:00Z","v":7637,"vw":12.531238},{"c":12.39,"h":12.61,"l":12.3301,"n":140,"o":12.605,"t":"2025-01-31T05:00:00Z","v":6724,"vw":12.503402},{"c":13.41,"h":13.45,"l":13,"n":273,"o":13.15,"t":"2025-02-03T05:00:00Z","v":21286,"vw":13.292457},{"c":14.54,"h":14.54,"l":13.7345,"n":378,"o":13.98,"t":"2025-02-04T05:00:00Z","v":36838,"vw":14.134972},{"c":15.0703,"h":15.0703,"l":14.2501,"n":341,"o":14.56,"t":"2025-02-05T05:00:00Z","v":18689,"vw":14.699337},{"c":15.39,"h":15.94,"l":15.23,"n":534,"o":15.52,"t":"2025-02-06T05:00:00Z","v":74661,"vw":15.65583},{"c":14.3253,"h":15.17,"l":14.319,"n":318,"o":15.12,"t":"2025-02-07T05:00:00Z","v":34674,"vw":14.6154},{"c":15.1,"h":15.12,"l":14.43,"n":248,"o":14.43,"t":"2025-02-10T05:00:00Z","v":18905,"vw":14.980649},{"c":14.8457,"h":14.97,"l":14.7002,"n":218,"o":14.97,"t":"2025-02-11T05:00:00Z","v":9258,"vw":14.812816},{"c":15.0097,"h":15.04,"l":14.5903,"n":221,"o":14.88,"t":"2025-02-12T05:00:00Z","v":17853,"vw":14.897673},{"c":15.12,"h":15.18,"l":14.79,"n":307,"o":15.1,"t":"2025-02-13T05:00:00Z","v":63732,"vw":14.986137},{"c":15.3,"h":15.55,"l":15.05,"n":346,"o":15.33,"t":"2025-02-14T05:00:00Z","v":38170,"vw":15.353104},{"c":14.5926,"h":15.4212,"l":14.3901,"n":505,"o":15.31,"t":"2025-02-18T05:00:00Z","v":52954,"vw":14.892414},{"c":14.39,"h":14.66,"l":14.13,"n":222,"o":14.5,"t":"2025-02-19T05:00:00Z","v":32705,"vw":14.424116},{"c":14.02,"h":14.35,"l":13.895,"n":195,"o":14.35,"t":"2025-02-20T05:00:00Z","v":11083,"vw":14.015586},{"c":13.6517,"h":14.26,"l":13.651,"n":147,"o":14.03,"t":"2025-02-21T05:00:00Z","v":11883,"vw":13.979883},{"c":13.27,"h":13.94,"l":13.0901,"n":205,"o":13.94,"t":"2025-02-24T05:00:00Z","v":22339,"vw":13.266532},{"c":12.76,"h":13.16,"l":12.65,"n":223,"o":13.16,"t":"2025-02-25T05:00:00Z","v":19881,"vw":12.818328},{"c":12.96,"h":13.445,"l":12.93,"n":95,"o":12.93,"t":"2025-02-26T05:00:00Z","v":16544,"vw":13.320875},{"c":12.74,"h":13.17,"l":12.72,"n":95,"o":12.94,"t":"2025-02-27T05:00:00Z","v":11099,"vw":13.036957},{"c":12.8508,"h":12.8799,"l":12.556,"n":109,"o":12.64,"t":"2025-02-28T05:00:00Z","v":13577,"vw":12.738914},{"c":12.28,"h":12.825,"l":12.28,"n":165,"o":12.8,"t":"2025-03-03T05:00:00Z","v":9216,"vw":12.450115},{"c":12.2343,"h":12.36,"l":11.84,"n":192,"o":12.04,"t":"2025-03-04T05:00:00Z","v":14740,"vw":12.072453},{"c":12.7312,"h":12.8001,"l":12.23,"n":73,"o":12.23,"t":"2025-03-05T05:00:00Z","v":3082,"vw":12.580406},{"c":12.5505,"h":12.6918,"l":12.52,"n":77,"o":12.52,"t":"2025-03-06T05:00:00Z","v":3412,"vw":12.565763},{"c":12.4445,"h":12.66,"l":12.4445,"n":96,"o":12.66,"t":"2025-03-07T05:00:00Z","v":6665,"vw":12.522335},{"c":11.87,"h":12.45,"l":11.7008,"n":165,"o":12.45,"t":"2025-03-10T04:00:00Z","v":22142,"vw":11.891089},{"c":11.99,"h":12,"l":11.655,"n":110,"o":11.87,"t":"2025-03-11T04:00:00Z","v":4279,"vw":11.801215},{"c":12.1034,"h":12.16,"l":12.0512,"n":67,"o":12.1,"t":"2025-03-12T04:00:00Z","v":1379,"vw":12.097103},{"c":12.005,"h":12.2,"l":11.93,"n":62,"o":12.1502,"t":"2025-03-13T04:00:00Z","v":2299,"vw":12.110386},{"c":12.1455,"h":12.19,"l":12.1,"n":74,"o":12.17,"t":"2025-03-14T04:00:00Z","v":6934,"vw":12.113178},{"c":12.5021,"h":12.6199,"l":12.11,"n":76,"o":12.11,"t":"2025-03-17T04:00:00Z","v":3745,"vw":12.460571},{"c":12.1642,"h":12.31,"l":12.1642,"n":76,"o":12.29,"t":"2025-03-18T04:00:00Z","v":6407,"vw":12.253284},{"c":12.4753,"h":12.4753,"l":12.385,"n":79,"o":12.4156,"t":"2025-03-19T04:00:00Z","v":1553,"vw":12.402189},{"c":12.42,"h":12.66,"l":12.39,"n":71,"o":12.66,"t":"2025-03-20T04:00:00Z","v":4167,"vw":12.568795},{"c":12.2848,"h":12.42,"l":12.25,"n":65,"o":12.42,"t":"2025-03-21T04:00:00Z","v":1292,"vw":12.326798},{"c":12.42,"h":12.52,"l":12.3,"n":84,"o":12.52,"t":"2025-03-24T04:00:00Z","v":6926,"vw":12.427647},{"c":12.3203,"h":12.45,"l":12.3203,"n":76,"o":12.34,"t":"2025-03-25T04:00:00Z","v":2511,"vw":12.361878},{"c":12.2937,"h":12.41,"l":12.2937,"n":68,"o":12.3766,"t":"2025-03-26T04:00:00Z","v":2393,"vw":12.378489},{"c":12.2487,"h":12.35,"l":12.2487,"n":158,"o":12.3219,"t":"2025-03-27T04:00:00Z","v":3322,"vw":12.327},{"c":11.8884,"h":12.405,"l":11.8801,"n":125,"o":12.22,"t":"2025-03-28T04:00:00Z","v":5836,"vw":12.190637},{"c":11.635,"h":11.71,"l":11.5501,"n":108,"o":11.71,"t":"2025-03-31T04:00:00Z","v":4322,"vw":11.615882},{"c":11.27,"h":11.6608,"l":11.16,"n":123,"o":11.6608,"t":"2025-04-01T04:00:00Z","v":5865,"vw":11.361907},{"c":11.6073,"h":11.7488,"l":11.35,"n":99,"o":11.35,"t":"2025-04-02T04:00:00Z","v":3875,"vw":11.605259},{"c":11.0549,"h":11.32,"l":11.0549,"n":98,"o":11.06,"t":"2025-04-03T04:00:00Z","v":5305,"vw":11.202183},{"c":10.69,"h":11.04,"l":10.53,"n":156,"o":11.04,"t":"2025-04-04T04:00:00Z","v":9189,"vw":10.609412},{"c":10.25,"h":10.6,"l":9.9601,"n":181,"o":10.6,"t":"2025-04-07T04:00:00Z","v":16904,"vw":10.169171},{"c":9.9389,"h":10.52,"l":9.9389,"n":87,"o":10.43,"t":"2025-04-08T04:00:00Z","v":4178,"vw":10.295244},{"c":10.5728,"h":10.6,"l":9.58,"n":195,"o":9.9,"t":"2025-04-09T04:00:00Z","v":12823,"vw":9.951913},{"c":10.14,"h":10.16,"l":9.82,"n":97,"o":10.155,"t":"2025-04-10T04:00:00Z","v":9316,"vw":10.05541},{"c":10.6309,"h":10.6799,"l":10.19,"n":73,"o":10.19,"t":"2025-04-11T04:00:00Z","v":8552,"vw":10.457301},{"c":10.9548,"h":10.9577,"l":10.64,"n":71,"o":10.64,"t":"2025-04-14T04:00:00Z","v":5171,"vw":10.793204},{"c":10.974,"h":11.17,"l":10.92,"n":81,"o":11.1,"t":"2025-04-15T04:00:00Z","v":2508,"vw":11.062489},{"c":10.8435,"h":10.97,"l":10.76,"n":69,"o":10.97,"t":"2025-04-16T04:00:00Z","v":1847,"vw":10.816323},{"c":11.0948,"h":11.0948,"l":10.868,"n":75,"o":10.965,"t":"2025-04-17T04:00:00Z","v":2921,"vw":10.98039},{"c":11.01,"h":11.07,"l":10.6,"n":120,"o":11.03,"t":"2025-04-21T04:00:00Z","v":16087,"vw":10.797126},{"c":11.2467,"h":11.37,"l":11.24,"n":87,"o":11.2799,"t":"2025-04-22T04:00:00Z","v":4444,"vw":11.329567},{"c":11.6853,"h":11.6853,"l":11.45,"n":85,"o":11.53,"t":"2025-04-23T04:00:00Z","v":4976,"vw":11.544378},{"c":11.9039,"h":11.9039,"l":11.6,"n":79,"o":11.6,"t":"2025-04-24T04:00:00Z","v":3171,"vw":11.760622},{"c":11.6812,"h":11.88,"l":11.61,"n":84,"o":11.88,"t":"2025-04-25T04:00:00Z","v":4233,"vw":11.753181},{"c":11.56,"h":11.89,"l":11.39,"n":67,"o":11.89,"t":"2025-04-28T04:00:00Z","v":2124,"vw":11.559027},{"c":11.3054,"h":11.4,"l":11.24,"n":47,"o":11.29,"t":"2025-04-29T04:00:00Z","v":1393,"vw":11.300881},{"c":11.3696,"h":11.41,"l":11.1228,"n":70,"o":11.255,"t":"2025-04-30T04:00:00Z","v":3764,"vw":11.273744},{"c":11.53,"h":11.6215,"l":11.45,"n":70,"o":11.6099,"t":"2025-05-01T04:00:00Z","v":5868,"vw":11.577753},{"c":11.867,"h":11.867,"l":11.6112,"n":74,"o":11.75,"t":"2025-05-02T04:00:00Z","v":1198,"vw":11.678688},{"c":11.7254,"h":11.821,"l":11.65,"n":69,"o":11.8,"t":"2025-05-05T04:00:00Z","v":4228,"vw":11.734562},{"c":11.16,"h":11.67,"l":11.1,"n":78,"o":11.56,"t":"2025-05-06T04:00:00Z","v":2958,"vw":11.233784},{"c":11.375,"h":11.3999,"l":11.185,"n":71,"o":11.3999,"t":"2025-05-07T04:00:00Z","v":5283,"vw":11.267546},{"c":11.36,"h":11.4068,"l":11.16,"n":111,"o":11.31,"t":"2025-05-08T04:00:00Z","v":7170,"vw":11.338064},{"c":11.4846,"h":11.65,"l":11.47,"n":47,"o":11.595,"t":"2025-05-09T04:00:00Z","v":3060,"vw":11.599893},{"c":11.65,"h":11.8698,"l":11.5711,"n":77,"o":11.82,"t":"2025-05-12T04:00:00Z","v":2732,"vw":11.682798},{"c":11.66,"h":11.66,"l":11.3701,"n":91,"o":11.59,"t":"2025-05-13T04:00:00Z","v":6369,"vw":11.534582},{"c":11.8027,"h":11.91,"l":11.6601,"n":98,"o":11.73,"t":"2025-05-14T04:00:00Z","v":4088,"vw":11.807873},{"c":11.8121,"h":11.8121,"l":11.52,"n":87,"o":11.71,"t":"2025-05-15T04:00:00Z","v":5656,"vw":11.698818},{"c":12.21,"h":12.21,"l":12,"n":91,"o":12,"t":"2025-05-16T04:00:00Z","v":8233,"vw":12.087963},{"c":12.91,"h":12.91,"l":11.97,"n":115,"o":11.97,"t":"2025-05-19T04:00:00Z","v":7037,"vw":12.501362},{"c":13.1848,"h":13.46,"l":12.7699,"n":229,"o":13,"t":"2025-05-20T04:00:00Z","v":22091,"vw":13.094184},{"c":12.5878,"h":13.2599,"l":12.391,"n":170,"o":13.18,"t":"2025-05-21T04:00:00Z","v":17249,"vw":12.954065},{"c":12.7469,"h":12.875,"l":12.51,"n":118,"o":12.53,"t":"2025-05-22T04:00:00Z","v":13078,"vw":12.63663},{"c":12.8136,"h":12.8136,"l":12.5,"n":78,"o":12.51,"t":"2025-05-23T04:00:00Z","v":5032,"vw":12.602421},{"c":13.24,"h":13.4,"l":13.02,"n":184,"o":13.2,"t":"2025-05-27T04:00:00Z","v":17112,"vw":13.201745},{"c":13.0086,"h":13.27,"l":12.89,"n":135,"o":13.27,"t":"2025-05-28T04:00:00Z","v":11983,"vw":13.029291},{"c":13.11,"h":13.25,"l":12.91,"n":128,"o":12.93,"t":"2025-05-29T04:00:00Z","v":15662,"vw":13.071771},{"c":13.14,"h":13.362,"l":13,"n":85,"o":13.0159,"t":"2025-05-30T04:00:00Z","v":4733,"vw":13.282764},{"c":13.4888,"h":13.55,"l":13.06,"n":136,"o":13.28,"t":"2025-06-02T04:00:00Z","v":10284,"vw":13.403233},{"c":13.73,"h":13.84,"l":13.48,"n":117,"o":13.84,"t":"2025-06-03T04:00:00Z","v":8670,"vw":13.632227},{"c":13.6132,"h":13.93,"l":13.51,"n":156,"o":13.87,"t":"2025-06-04T04:00:00Z","v":20460,"vw":13.750737},{"c":14.075,"h":14.075,"l":13.6768,"n":92,"o":13.68,"t":"2025-06-05T04:00:00Z","v":3638,"vw":13.860234},{"c":14.14,"h":14.2,"l":14.04,"n":111,"o":14.2,"t":"2025-06-06T04:00:00Z","v":6413,"vw":14.096283},{"c":14.0866,"h":14.2325,"l":14.05,"n":103,"o":14.2,"t":"2025-06-09T04:00:00Z","v":7333,"vw":14.117129},{"c":14.1454,"h":14.17,"l":14.1,"n":102,"o":14.165,"t":"2025-06-10T04:00:00Z","v":3678,"vw":14.110323},{"c":13.855,"h":14.21,"l":13.8,"n":193,"o":14.02,"t":"2025-06-11T04:00:00Z","v":11678,"vw":13.979639},{"c":14.025,"h":14.14,"l":13.84,"n":73,"o":13.9,"t":"2025-06-12T04:00:00Z","v":2661,"vw":14.001871},{"c":13.92,"h":14.02,"l":13.841,"n":133,"o":14,"t":"2025-06-13T04:00:00Z","v":8422,"vw":13.915206},{"c":14.3302,"h":14.52,"l":14.2707,"n":128,"o":14.52,"t":"2025-06-16T04:00:00Z","v":6690,"vw":14.398768},{"c":14.2435,"h":14.8995,"l":14.22,"n":193,"o":14.28,"t":"2025-06-17T04:00:00Z","v":22202,"vw":14.593781},{"c":15.0939,"h":15.11,"l":14.5249,"n":240,"o":14.5249,"t":"2025-06-18T04:00:00Z","v":21703,"vw":14.910315},{"c":15.2634,"h":15.31,"l":14.86,"n":156,"o":15.31,"t":"2025-06-20T04:00:00Z","v":13329,"vw":15.154827},{"c":13.42,"h":14.74,"l":13.4,"n":349,"o":14.74,"t":"2025-06-23T04:00:00Z","v":26662,"vw":13.88768},{"c":14.2336,"h":14.2837,"l":13.855,"n":108,"o":13.92,"t":"2025-06-24T04:00:00Z","v":4401,"vw":14.029615},{"c":14.12,"h":14.39,"l":13.895,"n":112,"o":14.39,"t":"2025-06-25T04:00:00Z","v":4126,"vw":14.065672},{"c":14.0958,"h":14.29,"l":13.9595,"n":120,"o":14.29,"t":"2025-06-26T04:00:00Z","v":8777,"vw":14.044975},{"c":14.09,"h":14.21,"l":14.09,"n":77,"o":14.2,"t":"2025-06-27T04:00:00Z","v":2955,"vw":14.172124},{"c":13.85,"h":14.04,"l":13.85,"n":130,"o":13.93,"t":"2025-06-30T04:00:00Z","v":4388,"vw":13.925999},{"c":14.2781,"h":14.36,"l":14.1299,"n":127,"o":14.19,"t":"2025-07-01T04:00:00Z","v":5246,"vw":14.258493},{"c":14.4122,"h":14.6414,"l":14.285,"n":154,"o":14.42,"t":"2025-07-02T04:00:00Z","v":7367,"vw":14.528591},{"c":14.44,"h":14.69,"l":14.37,"n":96,"o":14.69,"t":"2025-07-03T04:00:00Z","v":4936,"vw":14.462383},{"c":14.63,"h":14.74,"l":14.4015,"n":162,"o":14.74,"t":"2025-07-07T04:00:00Z","v":20938,"vw":14.655111},{"c":14.605,"h":14.63,"l":14.41,"n":125,"o":14.5,"t":"2025-07-08T04:00:00Z","v":6785,"vw":14.597555},{"c":15.1,"h":15.1101,"l":14.6662,"n":154,"o":14.79,"t":"2025-07-09T04:00:00Z","v":14609,"vw":14.962749},{"c":15.0612,"h":15.12,"l":14.95,"n":140,"o":14.96,"t":"2025-07-10T04:00:00Z","v":14294,"vw":15.013459},{"c":15.08,"h":15.08,"l":15.05,"n":102,"o":15.08,"t":"2025-07-11T04:00:00Z","v":7662,"vw":15.067242},{"c":15.0761,"h":15.11,"l":15.05,"n":113,"o":15.11,"t":"2025-07-14T04:00:00Z","v":7363,"vw":15.101123},{"c":14.7844,"h":15.1,"l":14.6,"n":160,"o":15.1,"t":"2025-07-15T04:00:00Z","v":13585,"vw":14.844933},{"c":15.24,"h":15.24,"l":14.7,"n":112,"o":14.92,"t":"2025-07-16T04:00:00Z","v":10296,"vw":14.885797},{"c":15.5,"h":15.5,"l":15.27,"n":137,"o":15.28,"t":"2025-07-17T04:00:00Z","v":11017,"vw":15.404355},{"c":16.42,"h":16.5,"l":15.57,"n":315,"o":15.57,"t":"2025-07-18T04:00:00Z","v":34523,"vw":15.907129},{"c":16.939,"h":16.99,"l":16.25,"n":375,"o":16.75,"t":"2025-07-21T04:00:00Z","v":33495,"vw":16.746893},{"c":16.5082,"h":16.94,"l":16.1894,"n":245,"o":16.94,"t":"2025-07-22T04:00:00Z","v":29568,"vw":16.546311},{"c":16.8407,"h":16.8428,"l":16.26,"n":167,"o":16.362,"t":"2025-07-23T04:00:00Z","v":9561,"vw":16.562241},{"c":17.1622,"h":17.229,"l":16.8001,"n":228,"o":17.1,"t":"2025-07-24T04:00:00Z","v":17486,"vw":17.119202},{"c":17.2051,"h":17.41,"l":16.94,"n":181,"o":17.35,"t":"2025-07-25T04:00:00Z","v":11656,"vw":17.159059},{"c":17.105,"h":17.15,"l":17.03,"n":175,"o":17.1,"t":"2025-07-28T04:00:00Z","v":15924,"vw":17.084431},{"c":16.46,"h":17.01,"l":16.18,"n":294,"o":17,"t":"2025-07-29T04:00:00Z","v":25077,"vw":16.514443},{"c":16.46,"h":16.84,"l":16.46,"n":207,"o":16.4797,"t":"2025-07-30T04:00:00Z","v":15393,"vw":16.57999},{"c":16.7401,"h":16.91,"l":16.3575,"n":278,"o":16.5384,"t":"2025-07-31T04:00:00Z","v":21319,"vw":16.662179},{"c":16.125,"h":16.2491,"l":15.61,"n":230,"o":16.2,"t":"2025-08-01T04:00:00Z","v":16658,"vw":15.940733},{"c":16.84,"h":16.84,"l":16.16,"n":164,"o":16.51,"t":"2025-08-04T04:00:00Z","v":10644,"vw":16.567748},{"c":16.77,"h":17.2,"l":16.5669,"n":149,"o":17.2,"t":"2025-08-05T04:00:00Z","v":12848,"vw":16.752619},{"c":16.32,"h":16.62,"l":16,"n":208,"o":16.62,"t":"2025-08-06T04:00:00Z","v":16792,"vw":16.197209},{"c":16.51,"h":16.76,"l":16.37,"n":145,"o":16.37,"t":"2025-08-07T04:00:00Z","v":15027,"vw":16.637729},{"c":16.6767,"h":16.6767,"l":16.25,"n":118,"o":16.5,"t":"2025-08-08T04:00:00Z","v":11223,"vw":16.482207},{"c":16.0924,"h":16.8,"l":16.0123,"n":307,"o":16.75,"t":"2025-08-11T04:00:00Z","v":42797,"vw":16.546224},{"c":16.25,"h":16.33,"l":16.02,"n":119,"o":16.33,"t":"2025-08-12T04:00:00Z","v":7168,"vw":16.207169},{"c":16.3607,"h":16.53,"l":16.122,"n":102,"o":16.17,"t":"2025-08-13T04:00:00Z","v":9391,"vw":16.300665},{"c":16.27,"h":16.45,"l":16.08,"n":126,"o":16.45,"t":"2025-08-14T04:00:00Z","v":9602,"vw":16.204254},{"c":16.22,"h":16.33,"l":15.84,"n":219,"o":16.1808,"t":"2025-08-15T04:00:00Z","v":14099,"vw":16.049291},{"c":16.387,"h":16.52,"l":16.27,"n":121,"o":16.27,"t":"2025-08-18T04:00:00Z","v":8392,"vw":16.453267},{"c":15.79,"h":16.54,"l":15.79,"n":139,"o":16.54,"t":"2025-08-19T04:00:00Z","v":5288,"vw":15.961674},{"c":15.7733,"h":15.7733,"l":15.3601,"n":201,"o":15.57,"t":"2025-08-20T04:00:00Z","v":11861,"vw":15.546545},{"c":16.3137,"h":16.3767,"l":15.8,"n":163,"o":15.82,"t":"2025-08-21T04:00:00Z","v":11807,"vw":16.191752},{"c":16.915,"h":16.99,"l":16.3598,"n":156,"o":16.4099,"t":"2025-08-22T04:00:00Z","v":12785,"vw":16.837919},{"c":16.99,"h":17.81,"l":16.95,"n":388,"o":17,"t":"2025-08-25T04:00:00Z","v":37097,"vw":17.273393},{"c":17.0425,"h":17.11,"l":16.971,"n":150,"o":16.98,"t":"2025-08-26T04:00:00Z","v":7328,"vw":17.0435},{"c":17.535,"h":17.58,"l":17.06,"n":193,"o":17.165,"t":"2025-08-27T04:00:00Z","v":11945,"vw":17.340728},{"c":17.5469,"h":17.555,"l":17.15,"n":159,"o":17.55,"t":"2025-08-28T04:00:00Z","v":15270,"vw":17.436529},{"c":17.07,"h":17.6,"l":16.92,"n":227,"o":17.6,"t":"2025-08-29T04:00:00Z","v":11998,"vw":17.073906},{"c":17.285,"h":17.6299,"l":16.701,"n":183,"o":16.76,"t":"2025-09-02T04:00:00Z","v":13378,"vw":17.232467},{"c":17.33,"h":17.73,"l":17.2789,"n":168,"o":17.37,"t":"2025-09-03T04:00:00Z","v":12378,"vw":17.584957},{"c":17.36,"h":17.4571,"l":17.2,"n":145,"o":17.45,"t":"2025-09-04T04:00:00Z","v":13509,"vw":17.328918},{"c":17.63,"h":17.63,"l":17.4001,"n":134,"o":17.4001,"t":"2025-09-05T04:00:00Z","v":4695,"vw":17.50739},{"c":17.75,"h":17.75,"l":17.3405,"n":162,"o":17.75,"t":"2025-09-08T04:00:00Z","v":15497,"vw":17.601859},{"c":18.216,"h":18.216,"l":17.3201,"n":184,"o":17.6374,"t":"2025-09-09T04:00:00Z","v":8596,"vw":17.794766},{"c":17.8929,"h":18.4,"l":17.775,"n":194,"o":18.4,"t":"2025-09-10T04:00:00Z","v":11926,"vw":18.178045},{"c":17.95,"h":18,"l":17.72,"n":142,"o":17.72,"t":"2025-09-11T04:00:00Z","v":9038,"vw":17.936433},{"c":17.61,"h":17.7099,"l":17.55,"n":193,"o":17.61,"t":"2025-09-12T04:00:00Z","v":15471,"vw":17.60468},{"c":17.6596,"h":17.7388,"l":17.51,"n":159,"o":17.62,"t":"2025-09-15T04:00:00Z","v":7473,"vw":17.616817},{"c":17.4393,"h":17.9,"l":17.4,"n":142,"o":17.9,"t":"2025-09-16T04:00:00Z","v":11280,"vw":17.560401},{"c":16.87,"h":17.4935,"l":16.87,"n":176,"o":17.19,"t":"2025-09-17T04:00:00Z","v":10574,"vw":17.192848},{"c":17.49,"h":17.5742,"l":17.02,"n":142,"o":17.02,"t":"2025-09-18T04:00:00Z","v":9353,"vw":17.4598},{"c":17.54,"h":17.8095,"l":17.335,"n":175,"o":17.68,"t":"2025-09-19T04:00:00Z","v":8519,"vw":17.631134},{"c":17.58,"h":17.62,"l":17.2455,"n":119,"o":17.62,"t":"2025-09-22T04:00:00Z","v":8059,"vw":17.420895},{"c":18.1854,"h":18.5,"l":17.57,"n":257,"o":17.57,"t":"2025-09-23T04:00:00Z","v":86654,"vw":18.365296},{"c":18.7487,"h":18.78,"l":18.14,"n":219,"o":18.27,"t":"2025-09-24T04:00:00Z","v":12829,"vw":18.57304},{"c":18.1443,"h":18.8,"l":18.1,"n":202,"o":18.8,"t":"2025-09-25T04:00:00Z","v":14010,"vw":18.249034},{"c":18.445,"h":18.479,"l":18.01,"n":162,"o":18.01,"t":"2025-09-26T04:00:00Z","v":17410,"vw":18.367802},{"c":19.11,"h":19.11,"l":18.5401,"n":289,"o":18.98,"t":"2025-09-29T04:00:00Z","v":19744,"vw":18.897925},{"c":18.9785,"h":19.19,"l":18.75,"n":190,"o":18.75,"t":"2025-09-30T04:00:00Z","v":10749,"vw":18.907974},{"c":19.43,"h":19.49,"l":18.93,"n":336,"o":19.16,"t":"2025-10-01T04:00:00Z","v":26927,"vw":19.243441},{"c":19.649,"h":20.005,"l":19.2,"n":273,"o":19.47,"t":"2025-10-02T04:00:00Z","v":22048,"vw":19.51877},{"c":19.8934,"h":20.16,"l":19.6101,"n":268,"o":19.85,"t":"2025-10-03T04:00:00Z","v":23540,"vw":19.893627},{"c":20.128,"h":20.1809,"l":20,"n":246,"o":20.01,"t":"2025-10-06T04:00:00Z","v":19417,"vw":20.108122},{"c":20.2591,"h":20.27,"l":20.01,"n":398,"o":20.25,"t":"2025-10-07T04:00:00Z","v":25199,"vw":20.157144},{"c":20.4716,"h":20.5015,"l":19.693,"n":423,"o":20.37,"t":"2025-10-08T04:00:00Z","v":45651,"vw":20.232121},{"c":20.6378,"h":20.74,"l":20.4305,"n":294,"o":20.68,"t":"2025-10-09T04:00:00Z","v":21611,"vw":20.634908},{"c":19.3455,"h":20.64,"l":19.09,"n":561,"o":20.64,"t":"2025-10-10T04:00:00Z","v":51976,"vw":19.576424},{"c":19.59,"h":20.04,"l":19.39,"n":278,"o":20.04,"t":"2025-10-13T04:00:00Z","v":26110,"vw":19.728497},{"c":20.1258,"h":20.3575,"l":19.455,"n":238,"o":19.4603,"t":"2025-10-14T04:00:00Z","v":13150,"vw":19.981763},{"c":20.5519,"h":20.76,"l":20.2199,"n":238,"o":20.61,"t":"2025-10-15T04:00:00Z","v":16711,"vw":20.529676},{"c":19.874,"h":20.73,"l":19.7016,"n":254,"o":20.72,"t":"2025-10-16T04:00:00Z","v":19632,"vw":20.194383},{"c":20.3734,"h":20.3772,"l":19.18,"n":262,"o":19.6,"t":"2025-10-17T04:00:00Z","v":14347,"vw":19.70504},{"c":21.5913,"h":21.61,"l":20.785,"n":328,"o":20.97,"t":"2025-10-20T04:00:00Z","v":20226,"vw":21.107528},{"c":20.0106,"h":21.32,"l":20,"n":330,"o":21.32,"t":"2025-10-21T04:00:00Z","v":21035,"vw":20.365128},{"c":19.2779,"h":20.28,"l":18.9433,"n":284,"o":19.98,"t":"2025-10-22T04:00:00Z","v":17663,"vw":19.2701},{"c":19.4268,"h":19.52,"l":19.17,"n":216,"o":19.18,"t":"2025-10-23T04:00:00Z","v":16267,"vw":19.373256},{"c":19.855,"h":20.34,"l":19.8,"n":194,"o":20.06,"t":"2025-10-24T04:00:00Z","v":14017,"vw":20.067745},{"c":20.1764,"h":20.57,"l":19.8701,"n":277,"o":20.15,"t":"2025-10-27T04:00:00Z","v":33089,"vw":20.158493},{"c":20.2551,"h":20.34,"l":19.86,"n":179,"o":20.2125,"t":"2025-10-28T04:00:00Z","v":9660,"vw":20.103976},{"c":20.0871,"h":20.614,"l":20.02,"n":172,"o":20.41,"t":"2025-10-29T04:00:00Z","v":15686,"vw":20.331837},{"c":19.74,"h":20.21,"l":19.74,"n":169,"o":20.17,"t":"2025-10-30T04:00:00Z","v":12410,"vw":20.054301},{"c":19.9334,"h":20,"l":19.516,"n":149,"o":19.64,"t":"2025-10-31T04:00:00Z","v":11686,"vw":19.853365},{"c":18.94,"h":20,"l":18.91,"n":357,"o":20,"t":"2025-11-03T05:00:00Z","v":51369,"vw":19.448484},{"c":18.9221,"h":19.0565,"l":18.62,"n":189,"o":18.62,"t":"2025-11-04T05:00:00Z","v":10383,"vw":18.886159},{"c":17.96,"h":18.945,"l":17.95,"n":266,"o":18.6,"t":"2025-11-05T05:00:00Z","v":16075,"vw":18.33313},{"c":17.9,"h":18,"l":17.5701,"n":242,"o":18,"t":"2025-11-06T05:00:00Z","v":16354,"vw":17.79674},{"c":17.39,"h":17.87,"l":17.24,"n":260,"o":17.87,"t":"2025-11-07T05:00:00Z","v":13972,"vw":17.355077},{"c":18.2212,"h":18.57,"l":17.95,"n":200,"o":17.95,"t":"2025-11-10T05:00:00Z","v":11120,"vw":18.192581},{"c":18.6495,"h":18.75,"l":18.1752,"n":139,"o":18.28,"t":"2025-11-11T05:00:00Z","v":9852,"vw":18.531141},{"c":18.8409,"h":18.8409,"l":18.3701,"n":132,"o":18.62,"t":"2025-11-12T05:00:00Z","v":8423,"vw":18.606768},{"c":17.7802,"h":19.07,"l":17.7802,"n":126,"o":19.07,"t":"2025-11-13T05:00:00Z","v":5686,"vw":18.344626},{"c":17.6165,"h":17.9752,"l":17.23,"n":161,"o":17.23,"t":"2025-11-14T05:00:00Z","v":10980,"vw":17.660047},{"c":18.1022,"h":18.4199,"l":17.5272,"n":296,"o":17.62,"t":"2025-11-17T05:00:00Z","v":20835,"vw":18.184774},{"c":18.061,"h":18.1684,"l":17.56,"n":177,"o":17.84,"t":"2025-11-18T05:00:00Z","v":12896,"vw":17.76761},{"c":17.7306,"h":18.36,"l":17.64,"n":156,"o":18.36,"t":"2025-11-19T05:00:00Z","v":11093,"vw":17.948659},{"c":17.2538,"h":18.3133,"l":17.25,"n":147,"o":18.01,"t":"2025-11-20T05:00:00Z","v":6661,"vw":17.743215},{"c":17.2928,"h":17.3945,"l":16.86,"n":229,"o":17.09,"t":"2025-11-21T05:00:00Z","v":24162,"vw":17.047816},{"c":17.8649,"h":17.8649,"l":17.13,"n":149,"o":17.13,"t":"2025-11-24T05:00:00Z","v":13667,"vw":17.409363},{"c":18.055,"h":18.085,"l":17.66,"n":94,"o":17.69,"t":"2025-11-25T05:00:00Z","v":4822,"vw":17.855532},{"c":18.4479,"h":18.475,"l":18.1328,"n":90,"o":18.38,"t":"2025-11-26T05:00:00Z","v":3249,"vw":18.25695},{"c":19.2463,"h":19.3399,"l":19.0018,"n":115,"o":19.08,"t":"2025-11-28T05:00:00Z","v":3295,"vw":19.160259},{"c":18.5456,"h":19.1,"l":18.5394,"n":125,"o":19.1,"t":"2025-12-01T05:00:00Z","v":5541,"vw":18.626084},{"c":18.0137,"h":18.7524,"l":18.0101,"n":118,"o":18.7524,"t":"2025-12-02T05:00:00Z","v":5797,"vw":18.339463},{"c":18.33,"h":18.42,"l":18.17,"n":115,"o":18.26,"t":"2025-12-03T05:00:00Z","v":9642,"vw":18.29491},{"c":18.9455,"h":19.07,"l":18.43,"n":220,"o":18.64,"t":"2025-12-04T05:00:00Z","v":14518,"vw":18.892968},{"c":19.17,"h":19.21,"l":18.75,"n":156,"o":18.81,"t":"2025-12-05T05:00:00Z","v":11581,"vw":18.978049},{"c":19.5,"h":19.58,"l":19.23,"n":171,"o":19.46,"t":"2025-12-08T05:00:00Z","v":7503,"vw":19.423605},{"c":19.35,"h":19.6,"l":19.25,"n":135,"o":19.58,"t":"2025-12-09T05:00:00Z","v":8306,"vw":19.457392},{"c":19.599,"h":19.599,"l":19.32,"n":107,"o":19.48,"t":"2025-12-10T05:00:00Z","v":3645,"vw":19.435741},{"c":19.675,"h":19.9,"l":19.49,"n":134,"o":19.49,"t":"2025-12-11T05:00:00Z","v":6611,"vw":19.704741},{"c":19.81,"h":19.9116,"l":19.6,"n":211,"o":19.6,"t":"2025-12-12T05:00:00Z","v":12361,"vw":19.799359},{"c":19.2,"h":19.82,"l":19.03,"n":205,"o":19.82,"t":"2025-12-15T05:00:00Z","v":11629,"vw":19.311765},{"c":19.56,"h":19.84,"l":19.37,"n":198,"o":19.37,"t":"2025-12-16T05:00:00Z","v":10873,"vw":19.680811},{"c":18.4275,"h":19.71,"l":18.4,"n":292,"o":19.71,"t":"2025-12-17T05:00:00Z","v":26330,"vw":18.926496},{"c":18.25,"h":18.705,"l":18.25,"n":230,"o":18.65,"t":"2025-12-18T05:00:00Z","v":17147,"vw":18.498875},{"c":18.61,"h":18.7499,"l":18.4601,"n":135,"o":18.49,"t":"2025-12-19T05:00:00Z","v":13860,"vw":18.586878},{"c":17.45,"h":17.71,"l":17.335,"n":219,"o":17.57,"t":"2025-12-22T05:00:00Z","v":19956,"vw":17.517608},{"c":17.73,"h":17.91,"l":17.5,"n":231,"o":17.5,"t":"2025-12-23T05:00:00Z","v":23236,"vw":17.697382},{"c":17.74,"h":18,"l":17.63,"n":120,"o":18,"t":"2025-12-24T05:00:00Z","v":6954,"vw":17.74712},{"c":17.41,"h":17.76,"l":17.4,"n":290,"o":17.76,"t":"2025-12-26T05:00:00Z","v":18736,"vw":17.553166},{"c":17.39,"h":17.44,"l":17.32,"n":243,"o":17.43,"t":"2025-12-29T05:00:00Z","v":14268,"vw":17.352523},{"c":17.1,"h":17.44,"l":17.06,"n":255,"o":17.41,"t":"2025-12-30T05:00:00Z","v":12138,"vw":17.168143},{"c":17.17,"h":17.4099,"l":17.032,"n":195,"o":17.1,"t":"2025-12-31T05:00:00Z","v":15794,"vw":17.240428},{"c":17.2,"h":17.59,"l":16.89,"n":438,"o":17.59,"t":"2026-01-02T05:00:00Z","v":39722,"vw":17.080057},{"c":16.92,"h":17.4,"l":16.82,"n":459,"o":17.3,"t":"2026-01-05T05:00:00Z","v":49916,"vw":16.980471},{"c":17.09,"h":17.49,"l":16.9777,"n":313,"o":17.42,"t":"2026-01-06T05:00:00Z","v":19687,"vw":17.188224},{"c":17.98,"h":17.98,"l":17.19,"n":296,"o":17.26,"t":"2026-01-07T05:00:00Z","v":35337,"vw":17.632046},{"c":17.75,"h":18.185,"l":17.5,"n":378,"o":18.06,"t":"2026-01-08T05:00:00Z","v":61970,"vw":17.851619},{"c":17.25,"h":17.86,"l":17.2,"n":416,"o":17.86,"t":"2026-01-09T05:00:00Z","v":38820,"vw":17.44402},{"c":17.21,"h":17.21,"l":16.975,"n":290,"o":17.09,"t":"2026-01-12T05:00:00Z","v":19852,"vw":17.066887},{"c":17.1333,"h":17.23,"l":16.95,"n":211,"o":17.16,"t":"2026-01-13T05:00:00Z","v":14205,"vw":17.084205},{"c":17.472,"h":17.4942,"l":17.16,"n":189,"o":17.38,"t":"2026-01-14T05:00:00Z","v":18895,"vw":17.385579},{"c":17.245,"h":17.5,"l":17.245,"n":223,"o":17.35,"t":"2026-01-15T05:00:00Z","v":24717,"vw":17.400062},{"c":17.2852,"h":17.5,"l":17.19,"n":137,"o":17.5,"t":"2026-01-16T05:00:00Z","v":18127,"vw":17.273966},{"c":17.47,"h":17.65,"l":17.043,"n":220,"o":17.28,"t":"2026-01-20T05:00:00Z","v":25929,"vw":17.330559},{"c":17.48,"h":17.57,"l":17.26,"n":194,"o":17.33,"t":"2026-01-21T05:00:00Z","v":13854,"vw":17.396796},{"c":18.04,"h":18.17,"l":17.44,"n":268,"o":17.44,"t":"2026-01-22T05:00:00Z","v":29949,"vw":18.016083},{"c":17.93,"h":17.96,"l":17.6,"n":218,"o":17.76,"t":"2026-01-23T05:00:00Z","v":16923,"vw":17.87101},{"c":17.41,"h":17.79,"l":17.32,"n":230,"o":17.79,"t":"2026-01-26T05:00:00Z","v":11915,"vw":17.553438},{"c":17.46,"h":17.6,"l":17.3,"n":197,"o":17.6,"t":"2026-01-27T05:00:00Z","v":26499,"vw":17.415229},{"c":17.0416,"h":17.5,"l":17.0301,"n":251,"o":17.5,"t":"2026-01-28T05:00:00Z","v":19124,"vw":17.210657},{"c":17.1142,"h":17.23,"l":17,"n":183,"o":17.16,"t":"2026-01-29T05:00:00Z","v":10801,"vw":17.117019},{"c":16.69,"h":17.31,"l":16.69,"n":212,"o":17.31,"t":"2026-01-30T05:00:00Z","v":16394,"vw":16.866628},{"c":17.17,"h":17.2,"l":16.9,"n":232,"o":17,"t":"2026-02-02T05:00:00Z","v":25793,"vw":17.13239},{"c":16.87,"h":17.25,"l":16.591,"n":188,"o":17.14,"t":"2026-02-03T05:00:00Z","v":12104,"vw":16.834423},{"c":16.24,"h":16.52,"l":16.145,"n":204,"o":16.52,"t":"2026-02-04T05:00:00Z","v":16062,"vw":16.228645},{"c":15.6348,"h":16.1701,"l":15.6348,"n":292,"o":16,"t":"2026-02-05T05:00:00Z","v":29604,"vw":15.971335},{"c":16.51,"h":16.63,"l":15.97,"n":174,"o":15.971,"t":"2026-02-06T05:00:00Z","v":11111,"vw":16.22701},{"c":16.74,"h":16.87,"l":16.3,"n":175,"o":16.5,"t":"2026-02-09T05:00:00Z","v":12125,"vw":16.724695},{"c":16.64,"h":16.78,"l":16.64,"n":116,"o":16.68,"t":"2026-02-10T05:00:00Z","v":6125,"vw":16.759071},{"c":16.67,"h":16.79,"l":16.39,"n":103,"o":16.79,"t":"2026-02-11T05:00:00Z","v":5459,"vw":16.579439},{"c":16.108,"h":16.67,"l":16.0242,"n":134,"o":16.67,"t":"2026-02-12T05:00:00Z","v":8976,"vw":16.234425},{"c":15.93,"h":16.3123,"l":15.8762,"n":144,"o":16.17,"t":"2026-02-13T05:00:00Z","v":8442,"vw":16.121423},{"c":16.905,"h":17.0269,"l":16.5887,"n":238,"o":16.7996,"t":"2026-02-17T05:00:00Z","v":12818,"vw":16.876996},{"c":17.292,"h":17.68,"l":16.91,"n":178,"o":16.91,"t":"2026-02-18T05:00:00Z","v":14486,"vw":17.450873},{"c":17.3046,"h":17.43,"l":16.9701,"n":198,"o":17.2,"t":"2026-02-19T05:00:00Z","v":14139,"vw":17.223285},{"c":17.14,"h":17.43,"l":17.1,"n":146,"o":17.3,"t":"2026-02-20T05:00:00Z","v":13765,"vw":17.237589},{"c":17.028,"h":17.26,"l":16.8,"n":178,"o":17.1,"t":"2026-02-23T05:00:00Z","v":18527,"vw":17.029452},{"c":17.48,"h":17.5,"l":17.25,"n":133,"o":17.26,"t":"2026-02-24T05:00:00Z","v":8911,"vw":17.355378},{"c":17.73,"h":17.86,"l":17.5,"n":190,"o":17.5,"t":"2026-02-25T05:00:00Z","v":10514,"vw":17.787973},{"c":17.41,"h":17.46,"l":16.895,"n":241,"o":17.32,"t":"2026-02-26T05:00:00Z","v":17439,"vw":17.113042},{"c":17.0674,"h":17.21,"l":16.72,"n":187,"o":17.03,"t":"2026-02-27T05:00:00Z","v":16614,"vw":17.008347},{"c":17.17,"h":17.32,"l":16.54,"n":180,"o":16.54,"t":"2026-03-02T05:00:00Z","v":12906,"vw":16.932266},{"c":17.05,"h":17.34,"l":16.66,"n":130,"o":17.34,"t":"2026-03-03T05:00:00Z","v":7199,"vw":16.947571},{"c":17.37,"h":17.5,"l":17.12,"n":123,"o":17.12,"t":"2026-03-04T05:00:00Z","v":8154,"vw":17.384657},{"c":16.472,"h":17.17,"l":16.3401,"n":247,"o":17.17,"t":"2026-03-05T05:00:00Z","v":19511,"vw":16.614005},{"c":16.27,"h":16.49,"l":16.262,"n":171,"o":16.49,"t":"2026-03-06T05:00:00Z","v":7523,"vw":16.321288},{"c":17.655,"h":17.74,"l":16.64,"n":262,"o":16.66,"t":"2026-03-09T04:00:00Z","v":18462,"vw":17.324008},{"c":17.828,"h":18.0344,"l":17.705,"n":199,"o":17.705,"t":"2026-03-10T04:00:00Z","v":17030,"vw":17.918354},{"c":17.43,"h":17.8,"l":17.36,"n":148,"o":17.8,"t":"2026-03-11T04:00:00Z","v":19690,"vw":17.513244},{"c":17.03,"h":17.1988,"l":16.81,"n":163,"o":17.1101,"t":"2026-03-12T04:00:00Z","v":8082,"vw":17.002425},{"c":16.628,"h":17.29,"l":16.49,"n":173,"o":17.1801,"t":"2026-03-13T04:00:00Z","v":12486,"vw":16.777097},{"c":16.89,"h":17.21,"l":16.62,"n":161,"o":16.62,"t":"2026-03-16T04:00:00Z","v":8755,"vw":17.025312},{"c":16.771,"h":16.94,"l":16.771,"n":166,"o":16.94,"t":"2026-03-17T04:00:00Z","v":9539,"vw":16.841948},{"c":16.33,"h":16.605,"l":16.33,"n":136,"o":16.575,"t":"2026-03-18T04:00:00Z","v":6686,"vw":16.467463},{"c":16.47,"h":16.559,"l":16.29,"n":118,"o":16.355,"t":"2026-03-19T04:00:00Z","v":6690,"vw":16.363973},{"c":16.2,"h":16.6,"l":16,"n":147,"o":16.54,"t":"2026-03-20T04:00:00Z","v":13806,"vw":16.183174},{"c":15.94,"h":16.44,"l":15.94,"n":186,"o":16.22,"t":"2026-03-23T04:00:00Z","v":17260,"vw":16.178437},{"c":16.15,"h":16.18,"l":15.93,"n":108,"o":15.9377,"t":"2026-03-24T04:00:00Z","v":4416,"vw":16.014907},{"c":16.8459,"h":17.06,"l":16.2,"n":120,"o":16.2,"t":"2026-03-25T04:00:00Z","v":4020,"vw":16.790221},{"c":16.58,"h":16.98,"l":16.58,"n":65,"o":16.68,"t":"2026-03-26T04:00:00Z","v":2404,"vw":16.832276},{"c":16.2,"h":16.62,"l":16.2,"n":124,"o":16.62,"t":"2026-03-27T04:00:00Z","v":7695,"vw":16.301783},{"c":15.94,"h":16.41,"l":15.8446,"n":128,"o":16.21,"t":"2026-03-30T04:00:00Z","v":6629,"vw":16.096549},{"c":16.9,"h":16.98,"l":16.08,"n":143,"o":16.08,"t":"2026-03-31T04:00:00Z","v":7936,"vw":16.692389},{"c":17.389,"h":17.7,"l":17.325,"n":144,"o":17.45,"t":"2026-04-01T04:00:00Z","v":8013,"vw":17.5382},{"c":17.23,"h":17.353,"l":16.86,"n":107,"o":16.86,"t":"2026-04-02T04:00:00Z","v":6275,"vw":17.084231},{"c":17.539,"h":17.6999,"l":17.19,"n":116,"o":17.19,"t":"2026-04-06T04:00:00Z","v":5273,"vw":17.369618},{"c":17.31,"h":17.66,"l":17.065,"n":103,"o":17.66,"t":"2026-04-07T04:00:00Z","v":6316,"vw":17.239251},{"c":17.475,"h":17.69,"l":17.37,"n":113,"o":17.69,"t":"2026-04-08T04:00:00Z","v":5103,"vw":17.480878},{"c":17.7031,"h":17.798,"l":17.43,"n":138,"o":17.43,"t":"2026-04-09T04:00:00Z","v":12233,"vw":17.710321},{"c":17.66,"h":17.8,"l":17.5799,"n":108,"o":17.8,"t":"2026-04-10T04:00:00Z","v":5449,"vw":17.685657},{"c":17.949,"h":17.9859,"l":17.615,"n":119,"o":17.71,"t":"2026-04-13T04:00:00Z","v":8637,"vw":17.702389},{"c":18.127,"h":18.47,"l":18.05,"n":198,"o":18.19,"t":"2026-04-14T04:00:00Z","v":20532,"vw":18.257703},{"c":18.2623,"h":18.2623,"l":18,"n":128,"o":18.17,"t":"2026-04-15T04:00:00Z","v":12454,"vw":18.125895},{"c":18.61,"h":18.69,"l":17.8801,"n":360,"o":18.36,"t":"2026-04-16T04:00:00Z","v":51225,"vw":18.461298},{"c":18.7551,"h":18.8,"l":18.626,"n":184,"o":18.65,"t":"2026-04-17T04:00:00Z","v":8720,"vw":18.701919},{"c":20.72,"h":22.49,"l":20.395,"n":3019,"o":22.45,"t":"2026-04-20T04:00:00Z","v":405223,"vw":21.002224},{"c":20.11,"h":21.05,"l":20.0074,"n":1269,"o":21.05,"t":"2026-04-21T04:00:00Z","v":215074,"vw":20.407857},{"c":19.91,"h":20.37,"l":19.81,"n":1344,"o":20.37,"t":"2026-04-22T04:00:00Z","v":132439,"vw":20.101835},{"c":20.11,"h":20.33,"l":19.84,"n":584,"o":19.92,"t":"2026-04-23T04:00:00Z","v":77272,"vw":20.071475},{"c":19.99,"h":20.41,"l":19.795,"n":699,"o":20.33,"t":"2026-04-24T04:00:00Z","v":96692,"vw":20.047151},{"c":19.63,"h":20.48,"l":19.55,"n":1136,"o":20.26,"t":"2026-04-27T04:00:00Z","v":64208,"vw":20.098602},{"c":19.57,"h":19.858,"l":19.34,"n":432,"o":19.6,"t":"2026-04-28T04:00:00Z","v":41080,"vw":19.55324},{"c":19.27,"h":19.55,"l":19.1,"n":433,"o":19.47,"t":"2026-04-29T04:00:00Z","v":30197,"vw":19.279472},{"c":20.19,"h":20.19,"l":19.285,"n":338,"o":19.59,"t":"2026-04-30T04:00:00Z","v":23306,"vw":19.699508},{"c":20.13,"h":20.34,"l":19.84,"n":343,"o":20.34,"t":"2026-05-01T04:00:00Z","v":32467,"vw":20.105272},{"c":20.25,"h":20.25,"l":19.964,"n":373,"o":20.25,"t":"2026-05-04T04:00:00Z","v":28919,"vw":20.133504},{"c":20.3312,"h":20.59,"l":20.1009,"n":432,"o":20.25,"t":"2026-05-05T04:00:00Z","v":30577,"vw":20.346946},{"c":20.7,"h":20.7,"l":20.1501,"n":332,"o":20.51,"t":"2026-05-06T04:00:00Z","v":30616,"vw":20.443571},{"c":20.31,"h":20.8,"l":20.1,"n":389,"o":20.8,"t":"2026-05-07T04:00:00Z","v":80651,"vw":20.41922},{"c":20.18,"h":20.38,"l":20,"n":349,"o":20.38,"t":"2026-05-08T04:00:00Z","v":29445,"vw":20.129417},{"c":19.85,"h":20.185,"l":19.85,"n":398,"o":20.01,"t":"2026-05-11T04:00:00Z","v":34740,"vw":20.008368},{"c":19.93,"h":19.93,"l":19.5,"n":337,"o":19.8,"t":"2026-05-12T04:00:00Z","v":90997,"vw":19.614513},{"c":20.58,"h":20.5999,"l":19.77,"n":428,"o":20,"t":"2026-05-13T04:00:00Z","v":37994,"vw":20.441814},{"c":20.3694,"h":20.62,"l":20.08,"n":216,"o":20.59,"t":"2026-05-14T04:00:00Z","v":11602,"vw":20.412085},{"c":19.97,"h":20.19,"l":19.7814,"n":337,"o":20.19,"t":"2026-05-15T04:00:00Z","v":24463,"vw":19.939955},{"c":19.52,"h":20.42,"l":19.27,"n":408,"o":20.42,"t":"2026-05-18T04:00:00Z","v":21252,"vw":19.689902},{"c":19.2652,"h":19.79,"l":18.92,"n":415,"o":19.61,"t":"2026-05-19T04:00:00Z","v":34083,"vw":19.2047},{"c":19.8714,"h":20.11,"l":19.07,"n":311,"o":19.07,"t":"2026-05-20T04:00:00Z","v":28004,"vw":19.607333},{"c":20.4508,"h":20.5,"l":19.55,"n":229,"o":20,"t":"2026-05-21T04:00:00Z","v":17875,"vw":20.261935},{"c":21.13,"h":21.1599,"l":20.55,"n":373,"o":20.75,"t":"2026-05-22T04:00:00Z","v":38668,"vw":20.959268},{"c":21.11,"h":21.17,"l":20.67,"n":405,"o":21.17,"t":"2026-05-26T04:00:00Z","v":43489,"vw":20.946909},{"c":20.9,"h":21.2099,"l":20.695,"n":262,"o":20.8,"t":"2026-05-27T04:00:00Z","v":20590,"vw":20.97053},{"c":21.46,"h":21.46,"l":20.89,"n":423,"o":20.94,"t":"2026-05-28T04:00:00Z","v":34315,"vw":21.225603},{"c":21.72,"h":21.81,"l":21.19,"n":352,"o":21.52,"t":"2026-05-29T04:00:00Z","v":35107,"vw":21.538447},{"c":21.94,"h":22.17,"l":21.27,"n":612,"o":21.92,"t":"2026-06-01T04:00:00Z","v":82039,"vw":21.640925},{"c":21.175,"h":21.93,"l":21.035,"n":395,"o":21.93,"t":"2026-06-02T04:00:00Z","v":33390,"vw":21.384325},{"c":20.63,"h":20.9,"l":20.12,"n":508,"o":20.9,"t":"2026-06-03T04:00:00Z","v":51420,"vw":20.586992},{"c":20.8387,"h":21.1999,"l":20.6901,"n":251,"o":20.71,"t":"2026-06-04T04:00:00Z","v":19967,"vw":20.953607},{"c":19.697,"h":20.565,"l":19.43,"n":477,"o":20.46,"t":"2026-06-05T04:00:00Z","v":38502,"vw":19.984996},{"c":19.2,"h":19.76,"l":19.19,"n":546,"o":19.55,"t":"2026-06-08T04:00:00Z","v":30899,"vw":19.340477},{"c":19.51,"h":19.6991,"l":18.904,"n":309,"o":19.24,"t":"2026-06-09T04:00:00Z","v":19575,"vw":19.221628},{"c":19.2428,"h":19.85,"l":19.14,"n":310,"o":19.46,"t":"2026-06-10T04:00:00Z","v":23286,"vw":19.390421},{"c":19.75,"h":19.78,"l":18.9001,"n":235,"o":19,"t":"2026-06-11T04:00:00Z","v":23570,"vw":19.369159},{"c":20.16,"h":20.2799,"l":19.55,"n":256,"o":19.85,"t":"2026-06-12T04:00:00Z","v":13787,"vw":20.03116},{"c":19.29,"h":20.41,"l":19.29,"n":328,"o":20.41,"t":"2026-06-15T04:00:00Z","v":22539,"vw":19.743706},{"c":19.5761,"h":19.625,"l":19.11,"n":204,"o":19.24,"t":"2026-06-16T04:00:00Z","v":9803,"vw":19.277077},{"c":19.8284,"h":20.169,"l":19.58,"n":183,"o":19.7,"t":"2026-06-17T04:00:00Z","v":6310,"vw":19.906523},{"c":20.0904,"h":20.15,"l":19.43,"n":261,"o":20.15,"t":"2026-06-18T04:00:00Z","v":15743,"vw":19.737242},{"c":21.35,"h":21.72,"l":20.92,"n":626,"o":21.03,"t":"2026-06-22T04:00:00Z","v":45239,"vw":21.300728},{"c":21.47,"h":21.6399,"l":21,"n":367,"o":21.01,"t":"2026-06-23T04:00:00Z","v":22151,"vw":21.488079},{"c":21.7221,"h":22.3999,"l":21.6201,"n":510,"o":21.65,"t":"2026-06-24T04:00:00Z","v":55272,"vw":22.117343},{"c":22.67,"h":23,"l":22.05,"n":618,"o":22.05,"t":"2026-06-25T04:00:00Z","v":56547,"vw":22.680121},{"c":23.6995,"h":23.8,"l":22.27,"n":639,"o":22.54,"t":"2026-06-26T04:00:00Z","v":47258,"vw":23.330135},{"c":24.68,"h":24.7,"l":23.785,"n":775,"o":23.98,"t":"2026-06-29T04:00:00Z","v":128066,"vw":24.475309},{"c":24.05,"h":25.19,"l":24,"n":635,"o":24.68,"t":"2026-06-30T04:00:00Z","v":47982,"vw":24.260495},{"c":22.74,"h":23.93,"l":22.74,"n":577,"o":23.93,"t":"2026-07-01T04:00:00Z","v":45610,"vw":23.226395},{"c":23.23,"h":23.23,"l":22.455,"n":355,"o":22.7,"t":"2026-07-02T04:00:00Z","v":28213,"vw":22.823758},{"c":22.87,"h":23.82,"l":21.3849,"n":797,"o":23.82,"t":"2026-07-06T04:00:00Z","v":130817,"vw":22.630785},{"c":23.06,"h":23.2371,"l":22.1701,"n":350,"o":22.86,"t":"2026-07-07T04:00:00Z","v":22594,"vw":22.760695},{"c":23.36,"h":23.64,"l":22.75,"n":353,"o":22.94,"t":"2026-07-08T04:00:00Z","v":18441,"vw":23.122297},{"c":24.12,"h":24.19,"l":23.36,"n":462,"o":23.54,"t":"2026-07-09T04:00:00Z","v":50261,"vw":23.876727},{"c":23.71,"h":24.2,"l":23.11,"n":423,"o":24.2,"t":"2026-07-10T04:00:00Z","v":28174,"vw":23.546564},{"c":23.23,"h":23.89,"l":22.87,"n":388,"o":23.89,"t":"2026-07-13T04:00:00Z","v":32224,"vw":23.140784},{"c":23.7292,"h":23.95,"l":22.93,"n":321,"o":22.93,"t":"2026-07-14T04:00:00Z","v":27012,"vw":23.446999},{"c":23.5432,"h":23.87,"l":23.31,"n":493,"o":23.83,"t":"2026-07-15T04:00:00Z","v":35855,"vw":23.6081},{"c":24.27,"h":25.42,"l":24.1,"n":1655,"o":25.29,"t":"2026-07-16T04:00:00Z","v":180702,"vw":24.648785},{"c":24.13,"h":24.7299,"l":23.915,"n":736,"o":24.19,"t":"2026-07-17T04:00:00Z","v":73157,"vw":24.346468},{"c":24.12,"h":24.55,"l":23.78,"n":909,"o":24.38,"t":"2026-07-20T04:00:00Z","v":163524,"vw":24.114421},{"c":24.49,"h":24.49,"l":23.775,"n":530,"o":24.31,"t":"2026-07-21T04:00:00Z","v":39339,"vw":24.116094},{"c":24.17,"h":24.56,"l":24,"n":398,"o":24.56,"t":"2026-07-22T04:00:00Z","v":37308,"vw":24.240714},{"c":24.04,"h":24.38,"l":23.7572,"n":334,"o":24.38,"t":"2026-07-23T04:00:00Z","v":22088,"vw":23.974136},{"c":23.54,"h":24.04,"l":23.4005,"n":454,"o":24.04,"t":"2026-07-24T04:00:00Z","v":51672,"vw":23.700556},{"c":23.69,"h":24.095,"l":23.55,"n":286,"o":23.8,"t":"2026-07-27T04:00:00Z","v":15497,"vw":23.842818},{"c":23.14,"h":23.84,"l":23.09,"n":327,"o":23.84,"t":"2026-07-28T04:00:00Z","v":25988,"vw":23.266049},{"c":23.23,"h":23.57,"l":23.07,"n":276,"o":23.42,"t":"2026-07-29T04:00:00Z","v":15641,"vw":23.305955},{"c":23.77,"h":23.77,"l":23.05,"n":371,"o":23.05,"t":"2026-07-30T04:00:00Z","v":24195,"vw":23.356912},{"c":23.5,"h":24.24,"l":23.095,"n":270,"o":24.24,"t":"2026-07-31T04:00:00Z","v":20152,"vw":23.344285},{"c":23.47,"h":23.69,"l":23.1301,"n":286,"o":23.6,"t":"2026-08-03T04:00:00Z","v":24021,"vw":23.417618},{"c":23.87,"h":24.058,"l":23.4501,"n":346,"o":23.72,"t":"2026-08-04T04:00:00Z","v":18633,"vw":23.771731},{"c":24.66,"h":24.66,"l":24.05,"n":332,"o":24.22,"t":"2026-08-05T04:00:00Z","v":18070,"vw":24.320878},{"c":25.09,"h":25.09,"l":24.7501,"n":395,"o":25.05,"t":"2026-08-06T04:00:00Z","v":28219,"vw":24.889392},{"c":25.41,"h":25.725,"l":25.1,"n":378,"o":25.32,"t":"2026-08-07T04:00:00Z","v":37234,"vw":25.32046},{"c":24.71,"h":25.1,"l":24.61,"n":366,"o":25.1,"t":"2026-08-10T04:00:00Z","v":22114,"vw":24.759715},{"c":24.91,"h":25.12,"l":24.65,"n":397,"o":24.96,"t":"2026-08-11T04:00:00Z","v":25803,"vw":24.859573},{"c":25.43,"h":25.5,"l":25.03,"n":392,"o":25.36,"t":"2026-08-12T04:00:00Z","v":23653,"vw":25.379511},{"c":25.2456,"h":25.665,"l":25.2456,"n":288,"o":25.39,"t":"2026-08-13T04:00:00Z","v":14378,"vw":25.521652},{"c":25.2736,"h":25.36,"l":24.87,"n":314,"o":25.36,"t":"2026-08-14T04:00:00Z","v":18702,"vw":25.098955},{"c":25.83,"h":25.88,"l":25.01,"n":373,"o":25.46,"t":"2026-08-17T04:00:00Z","v":26780,"vw":25.638176},{"c":26.2,"h":26.2,"l":25.3401,"n":312,"o":25.67,"t":"2026-08-18T04:00:00Z","v":196541,"vw":26.114834},{"c":26.24,"h":26.39,"l":25.74,"n":339,"o":25.74,"t":"2026-08-19T04:00:00Z","v":24855,"vw":26.018649},{"c":25.95,"h":26.17,"l":25.725,"n":320,"o":25.97,"t":"2026-08-20T04:00:00Z","v":19449,"vw":25.919304},{"c":25.86,"h":26.11,"l":25.66,"n":391,"o":25.66,"t":"2026-08-21T04:00:00Z","v":137187,"vw":25.831526},{"c":25.9,"h":26.05,"l":25.03,"n":349,"o":25.53,"t":"2026-08-24T04:00:00Z","v":25637,"vw":25.664784},{"c":26.8,"h":26.8,"l":26.11,"n":699,"o":26.11,"t":"2026-08-25T04:00:00Z","v":57088,"vw":26.431398},{"c":26.33,"h":27.0175,"l":26.29,"n":417,"o":26.56,"t":"2026-08-26T04:00:00Z","v":23223,"vw":26.484486},{"c":25.88,"h":26.32,"l":25.88,"n":332,"o":26.32,"t":"2026-08-27T04:00:00Z","v":53573,"vw":26.017789},{"c":25.2464,"h":25.81,"l":25.15,"n":358,"o":25.78,"t":"2026-08-28T04:00:00Z","v":27129,"vw":25.519445},{"c":24.62,"h":25.19,"l":24.57,"n":553,"o":25.19,"t":"2026-08-31T04:00:00Z","v":95207,"vw":24.759686},{"c":24.55,"h":24.89,"l":24.5,"n":337,"o":24.5,"t":"2026-09-01T04:00:00Z","v":28751,"vw":24.654831},{"c":24.82,"h":25.145,"l":24.3501,"n":289,"o":24.5,"t":"2026-09-02T04:00:00Z","v":12575,"vw":24.618039},{"c":24.59,"h":24.87,"l":24.53,"n":288,"o":24.87,"t":"2026-09-03T04:00:00Z","v":10326,"vw":24.685743},{"c":24.86,"h":24.8899,"l":24.45,"n":251,"o":24.81,"t":"2026-09-04T04:00:00Z","v":20614,"vw":24.670533},{"c":24.96,"h":25.1099,"l":24.62,"n":532,"o":24.88,"t":"2026-09-08T04:00:00Z","v":43654,"vw":24.972806},{"c":25.21,"h":25.4,"l":24.8101,"n":423,"o":24.98,"t":"2026-09-09T04:00:00Z","v":51987,"vw":25.114551},{"c":24.7,"h":25.18,"l":24.43,"n":917,"o":25.18,"t":"2026-09-10T04:00:00Z","v":70105,"vw":24.69624},{"c":24.7682,"h":25.065,"l":24.73,"n":370,"o":25.01,"t":"2026-09-11T04:00:00Z","v":23932,"vw":24.872841},{"c":25.12,"h":25.4912,"l":24.7417,"n":429,"o":24.86,"t":"2026-09-14T04:00:00Z","v":36293,"vw":25.281384},{"c":24.5,"h":25.3215,"l":24.14,"n":649,"o":25.24,"t":"2026-09-15T04:00:00Z","v":57549,"vw":24.436972},{"c":24.32,"h":24.66,"l":24.14,"n":364,"o":24.66,"t":"2026-09-16T04:00:00Z","v":25845,"vw":24.384317},{"c":25.15,"h":25.38,"l":24.42,"n":321,"o":24.42,"t":"2026-09-17T04:00:00Z","v":16505,"vw":24.9852},{"c":24.87,"h":25.58,"l":24.67,"n":319,"o":25.53,"t":"2026-09-18T04:00:00Z","v":23058,"vw":25.042616},{"c":24.86,"h":25.05,"l":24.7,"n":329,"o":24.7,"t":"2026-09-21T04:00:00Z","v":26350,"vw":24.843117},{"c":25.05,"h":25.2,"l":24.82,"n":281,"o":25.2,"t":"2026-09-22T04:00:00Z","v":12770,"vw":25.059117},{"c":24.0499,"h":25.27,"l":23.93,"n":477,"o":25.27,"t":"2026-09-23T04:00:00Z","v":41246,"vw":24.29545},{"c":23.3207,"h":23.86,"l":23.1901,"n":431,"o":23.86,"t":"2026-09-24T04:00:00Z","v":43435,"vw":23.373408},{"c":23.1998,"h":23.5,"l":23.15,"n":272,"o":23.5,"t":"2026-09-25T04:00:00Z","v":23370,"vw":23.266648},{"c":23.14,"h":23.41,"l":22.76,"n":404,"o":23.1,"t":"2026-09-28T04:00:00Z","v":35421,"vw":23.005521},{"c":22.9,"h":23.0178,"l":22.75,"n":321,"o":22.96,"t":"2026-09-29T04:00:00Z","v":87621,"vw":22.828904},{"c":22.5,"h":23.02,"l":22.5,"n":340,"o":22.81,"t":"2026-09-30T04:00:00Z","v":23224,"vw":22.675054},{"c":22.0591,"h":22.53,"l":22,"n":491,"o":22.5,"t":"2026-10-01T04:00:00Z","v":34818,"vw":22.201227},{"c":21.85,"h":22.17,"l":21.76,"n":392,"o":22.03,"t":"2026-10-02T04:00:00Z","v":21386,"vw":21.880133},{"c":21.61,"h":22.308,"l":21.495,"n":431,"o":21.92,"t":"2026-10-05T04:00:00Z","v":30488,"vw":21.74343},{"c":21.24,"h":21.59,"l":20.9301,"n":422,"o":21.505,"t":"2026-10-06T04:00:00Z","v":28467,"vw":21.205141},{"c":21.16,"h":21.48,"l":21,"n":218,"o":21,"t":"2026-10-07T04:00:00Z","v":12819,"vw":21.295189},{"c":20.99,"h":21.17,"l":20.625,"n":344,"o":21.07,"t":"2026-10-08T04:00:00Z","v":34728,"vw":20.852316},{"c":21.765,"h":21.925,"l":21.15,"n":294,"o":21.18,"t":"2026-10-09T04:00:00Z","v":18287,"vw":21.723666},{"c":21.25,"h":21.98,"l":21.1201,"n":241,"o":21.98,"t":"2026-10-12T04:00:00Z","v":19274,"vw":21.422601},{"c":20.29,"h":21.11,"l":20.29,"n":410,"o":21.11,"t":"2026-10-13T04:00:00Z","v":27060,"vw":20.552883},{"c":20.09,"h":20.5899,"l":20.075,"n":277,"o":20.26,"t":"2026-10-14T04:00:00Z","v":11491,"vw":20.284442},{"c":20.54,"h":20.6,"l":20.04,"n":234,"o":20.04,"t":"2026-10-15T04:00:00Z","v":8868,"vw":20.426145},{"c":19.9,"h":20.52,"l":19.88,"n":304,"o":20.52,"t":"2026-10-16T04:00:00Z","v":19900,"vw":20.090124},{"c":20.17,"h":20.38,"l":19.9801,"n":290,"o":20,"t":"2026-10-19T04:00:00Z","v":16932,"vw":20.144895},{"c":21.0751,"h":21.27,"l":20.25,"n":280,"o":20.25,"t":"2026-10-20T04:00:00Z","v":17320,"vw":21.077202},{"c":21.02,"h":21.5,"l":20.91,"n":213,"o":21.46,"t":"2026-10-21T04:00:00Z","v":13420,"vw":21.18862},{"c":20.93,"h":21.26,"l":20.8,"n":177,"o":21.17,"t":"2026-10-22T04:00:00Z","v":9170,"vw":20.977542}],"volatilityBars":[{"c":24.7,"h":24.7,"l":24.7,"n":33,"o":24.7,"t":"2026-09-21T13:30:00Z","v":605,"vw":24.7},{"c":24.8,"h":24.8,"l":24.73,"n":13,"o":24.8,"t":"2026-09-21T13:45:00Z","v":577,"vw":24.782323},{"c":24.87,"h":24.87,"l":24.82,"n":3,"o":24.82,"t":"2026-09-21T14:00:00Z","v":415,"vw":24.845},{"c":24.92,"h":24.95,"l":24.92,"n":5,"o":24.95,"t":"2026-09-21T14:15:00Z","v":559,"vw":24.937271},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-09-21T14:30:00Z","v":120,"vw":24.99},{"c":24.8101,"h":24.8101,"l":24.7846,"n":28,"o":24.79,"t":"2026-09-21T14:45:00Z","v":9301,"vw":24.807243},{"c":24.865,"h":24.865,"l":24.865,"n":1,"o":24.865,"t":"2026-09-21T15:00:00Z","v":300,"vw":24.865},{"c":24.77,"h":24.78,"l":24.77,"n":10,"o":24.77,"t":"2026-09-21T15:30:00Z","v":800,"vw":24.774167},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-09-21T15:45:00Z","v":306,"vw":24.87},{"c":24.8106,"h":24.8106,"l":24.72,"n":4,"o":24.81,"t":"2026-09-21T16:15:00Z","v":500,"vw":24.79212},{"c":24.835,"h":24.835,"l":24.835,"n":3,"o":24.835,"t":"2026-09-21T17:00:00Z","v":137,"vw":24.835},{"c":24.81,"h":24.8999,"l":24.81,"n":4,"o":24.8999,"t":"2026-09-21T17:15:00Z","v":864,"vw":24.830987},{"c":24.765,"h":24.765,"l":24.7389,"n":5,"o":24.7389,"t":"2026-09-21T17:45:00Z","v":1437,"vw":24.758331},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-09-21T18:00:00Z","v":1000,"vw":24.82},{"c":24.84,"h":24.85,"l":24.84,"n":3,"o":24.85,"t":"2026-09-21T18:15:00Z","v":1301,"vw":24.842308},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-09-21T18:30:00Z","v":155,"vw":24.87},{"c":24.975,"h":24.975,"l":24.9519,"n":5,"o":24.975,"t":"2026-09-21T19:15:00Z","v":1939,"vw":24.962723},{"c":25.03,"h":25.05,"l":24.89,"n":16,"o":25,"t":"2026-09-21T19:30:00Z","v":2609,"vw":24.947132},{"c":24.96,"h":24.96,"l":24.96,"n":6,"o":24.96,"t":"2026-09-21T19:45:00Z","v":515,"vw":24.96},{"c":24.86,"h":24.86,"l":24.86,"n":5,"o":24.86,"t":"2026-09-21T20:00:00Z","v":183,"vw":24.86},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-21T21:00:00Z","v":100,"vw":25},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-09-21T22:45:00Z","v":101,"vw":25.54},{"c":24.93,"h":25.2,"l":24.93,"n":18,"o":25.2,"t":"2026-09-22T13:30:00Z","v":1308,"vw":25.130887},{"c":24.97,"h":25,"l":24.97,"n":7,"o":25,"t":"2026-09-22T13:45:00Z","v":579,"vw":24.980645},{"c":24.89,"h":24.96,"l":24.89,"n":16,"o":24.96,"t":"2026-09-22T14:15:00Z","v":1163,"vw":24.946434},{"c":24.82,"h":24.82,"l":24.82,"n":2,"o":24.82,"t":"2026-09-22T14:30:00Z","v":300,"vw":24.82},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-09-22T14:45:00Z","v":387,"vw":24.83},{"c":25,"h":25,"l":24.9,"n":5,"o":24.9,"t":"2026-09-22T15:00:00Z","v":505,"vw":24.923148},{"c":25.0299,"h":25.03,"l":25.0299,"n":2,"o":25.03,"t":"2026-09-22T15:45:00Z","v":200,"vw":25.02995},{"c":25.01,"h":25.01,"l":25.01,"n":5,"o":25.01,"t":"2026-09-22T16:00:00Z","v":923,"vw":25.01},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-09-22T16:45:00Z","v":152,"vw":24.9},{"c":24.98,"h":24.98,"l":24.98,"n":2,"o":24.98,"t":"2026-09-22T17:15:00Z","v":175,"vw":24.98},{"c":24.98,"h":24.99,"l":24.95,"n":4,"o":24.95,"t":"2026-09-22T17:30:00Z","v":742,"vw":24.96},{"c":24.99,"h":24.99,"l":24.99,"n":5,"o":24.99,"t":"2026-09-22T17:45:00Z","v":246,"vw":24.99},{"c":25.19,"h":25.19,"l":25.13,"n":8,"o":25.13,"t":"2026-09-22T18:00:00Z","v":684,"vw":25.162887},{"c":25.165,"h":25.18,"l":25.165,"n":4,"o":25.18,"t":"2026-09-22T18:15:00Z","v":657,"vw":25.16729},{"c":25.165,"h":25.165,"l":25.165,"n":3,"o":25.165,"t":"2026-09-22T18:30:00Z","v":299,"vw":25.165},{"c":25.19,"h":25.19,"l":25.135,"n":4,"o":25.135,"t":"2026-09-22T18:45:00Z","v":303,"vw":25.153333},{"c":25.115,"h":25.2,"l":25.115,"n":2,"o":25.2,"t":"2026-09-22T19:00:00Z","v":1965,"vw":25.195674},{"c":25.05,"h":25.05,"l":25.05,"n":6,"o":25.05,"t":"2026-09-22T20:00:00Z","v":170,"vw":25.05},{"c":25.27,"h":25.27,"l":25.27,"n":7,"o":25.27,"t":"2026-09-23T13:30:00Z","v":2835,"vw":25.27},{"c":24.79,"h":24.79,"l":24.77,"n":17,"o":24.77,"t":"2026-09-23T13:45:00Z","v":4453,"vw":24.777921},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-09-23T14:15:00Z","v":250,"vw":24.77},{"c":24.5,"h":24.7,"l":24.5,"n":23,"o":24.7,"t":"2026-09-23T14:30:00Z","v":1457,"vw":24.596378},{"c":24.1854,"h":24.27,"l":24.1854,"n":2,"o":24.27,"t":"2026-09-23T14:45:00Z","v":1100,"vw":24.193091},{"c":24.2361,"h":24.3,"l":24.2361,"n":8,"o":24.275,"t":"2026-09-23T15:00:00Z","v":877,"vw":24.257363},{"c":24.4002,"h":24.4002,"l":24.4,"n":10,"o":24.4,"t":"2026-09-23T15:15:00Z","v":560,"vw":24.4001},{"c":24.295,"h":24.295,"l":24.295,"n":1,"o":24.295,"t":"2026-09-23T15:30:00Z","v":115,"vw":24.295},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-09-23T15:45:00Z","v":200,"vw":24.3},{"c":24.32,"h":24.32,"l":24.2,"n":16,"o":24.265,"t":"2026-09-23T16:00:00Z","v":1026,"vw":24.267804},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-09-23T16:15:00Z","v":100,"vw":24.26},{"c":24.275,"h":24.275,"l":24.2001,"n":4,"o":24.2001,"t":"2026-09-23T16:30:00Z","v":2105,"vw":24.205434},{"c":24.165,"h":24.2,"l":24.165,"n":5,"o":24.2,"t":"2026-09-23T16:45:00Z","v":949,"vw":24.170433},{"c":24.02,"h":24.08,"l":24,"n":53,"o":24.04,"t":"2026-09-23T17:00:00Z","v":9154,"vw":24.029707},{"c":23.93,"h":23.9301,"l":23.93,"n":5,"o":23.9301,"t":"2026-09-23T17:15:00Z","v":757,"vw":23.930033},{"c":24.065,"h":24.1,"l":24,"n":5,"o":24.1,"t":"2026-09-23T17:30:00Z","v":1509,"vw":24.073793},{"c":24.1028,"h":24.1351,"l":24.1028,"n":8,"o":24.135,"t":"2026-09-23T18:00:00Z","v":571,"vw":24.128446},{"c":24.0742,"h":24.1135,"l":24.03,"n":12,"o":24.1135,"t":"2026-09-23T18:15:00Z","v":1304,"vw":24.086535},{"c":24.16,"h":24.16,"l":24.07,"n":9,"o":24.13,"t":"2026-09-23T18:45:00Z","v":824,"vw":24.116154},{"c":24.17,"h":24.17,"l":24.115,"n":9,"o":24.115,"t":"2026-09-23T19:00:00Z","v":1695,"vw":24.119472},{"c":24.1851,"h":24.1851,"l":24.18,"n":7,"o":24.18,"t":"2026-09-23T19:15:00Z","v":693,"vw":24.180761},{"c":24.05,"h":24.18,"l":24.05,"n":25,"o":24.18,"t":"2026-09-23T19:30:00Z","v":2182,"vw":24.121796},{"c":24.05,"h":24.05,"l":24.005,"n":17,"o":24.005,"t":"2026-09-23T19:45:00Z","v":3811,"vw":24.043827},{"c":23.681,"h":23.86,"l":23.53,"n":20,"o":23.86,"t":"2026-09-24T13:30:00Z","v":2748,"vw":23.760895},{"c":23.5022,"h":23.65,"l":23.5,"n":15,"o":23.65,"t":"2026-09-24T13:45:00Z","v":1643,"vw":23.552776},{"c":23.5,"h":23.57,"l":23.47,"n":17,"o":23.4926,"t":"2026-09-24T14:00:00Z","v":1333,"vw":23.508367},{"c":23.52,"h":23.55,"l":23.46,"n":3,"o":23.46,"t":"2026-09-24T14:30:00Z","v":375,"vw":23.514},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-09-24T14:45:00Z","v":563,"vw":23.53},{"c":23.35,"h":23.385,"l":23.35,"n":14,"o":23.385,"t":"2026-09-24T15:00:00Z","v":1283,"vw":23.35957},{"c":23.34,"h":23.355,"l":23.29,"n":8,"o":23.355,"t":"2026-09-24T15:15:00Z","v":618,"vw":23.323},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-09-24T15:30:00Z","v":300,"vw":23.38},{"c":23.22,"h":23.38,"l":23.22,"n":30,"o":23.34,"t":"2026-09-24T15:45:00Z","v":4189,"vw":23.286051},{"c":23.1901,"h":23.1901,"l":23.1901,"n":5,"o":23.1901,"t":"2026-09-24T16:00:00Z","v":1081,"vw":23.1901},{"c":23.365,"h":23.38,"l":23.365,"n":9,"o":23.38,"t":"2026-09-24T16:15:00Z","v":613,"vw":23.376916},{"c":23.35,"h":23.39,"l":23.35,"n":11,"o":23.3621,"t":"2026-09-24T16:30:00Z","v":3204,"vw":23.377405},{"c":23.355,"h":23.39,"l":23.355,"n":4,"o":23.39,"t":"2026-09-24T17:00:00Z","v":405,"vw":23.371897},{"c":23.35,"h":23.35,"l":23.29,"n":7,"o":23.29,"t":"2026-09-24T17:15:00Z","v":1963,"vw":23.346893},{"c":23.3131,"h":23.365,"l":23.3131,"n":3,"o":23.365,"t":"2026-09-24T17:30:00Z","v":317,"vw":23.345948},{"c":23.335,"h":23.335,"l":23.335,"n":1,"o":23.335,"t":"2026-09-24T18:00:00Z","v":100,"vw":23.335},{"c":23.31,"h":23.3601,"l":23.31,"n":7,"o":23.36,"t":"2026-09-24T18:15:00Z","v":12851,"vw":23.31156},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-09-24T18:30:00Z","v":475,"vw":23.4},{"c":23.315,"h":23.315,"l":23.3,"n":6,"o":23.3,"t":"2026-09-24T19:30:00Z","v":619,"vw":23.306406},{"c":23.28,"h":23.385,"l":23.28,"n":7,"o":23.385,"t":"2026-09-24T19:45:00Z","v":3950,"vw":23.334286},{"c":23.15,"h":23.19,"l":23.15,"n":12,"o":23.19,"t":"2026-09-24T20:15:00Z","v":1002,"vw":23.173688},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-09-24T20:45:00Z","v":200,"vw":23},{"c":23.415,"h":23.5,"l":23.415,"n":13,"o":23.5,"t":"2026-09-25T13:30:00Z","v":1552,"vw":23.427404},{"c":23.319,"h":23.319,"l":23.2801,"n":3,"o":23.2801,"t":"2026-09-25T13:45:00Z","v":5130,"vw":23.296251},{"c":23.31,"h":23.31,"l":23.19,"n":12,"o":23.23,"t":"2026-09-25T14:00:00Z","v":5237,"vw":23.222736},{"c":23.225,"h":23.23,"l":23.225,"n":6,"o":23.23,"t":"2026-09-25T14:15:00Z","v":353,"vw":23.227143},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-09-25T14:30:00Z","v":177,"vw":23.28},{"c":23.2024,"h":23.255,"l":23.2024,"n":15,"o":23.23,"t":"2026-09-25T14:45:00Z","v":2669,"vw":23.220909},{"c":23.2332,"h":23.2332,"l":23.2332,"n":2,"o":23.2332,"t":"2026-09-25T15:30:00Z","v":302,"vw":23.2332},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-09-25T15:45:00Z","v":157,"vw":23.19},{"c":23.355,"h":23.355,"l":23.31,"n":9,"o":23.31,"t":"2026-09-25T16:00:00Z","v":1145,"vw":23.314482},{"c":23.3101,"h":23.3101,"l":23.27,"n":4,"o":23.27,"t":"2026-09-25T16:15:00Z","v":398,"vw":23.29005},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-09-25T17:30:00Z","v":215,"vw":23.28},{"c":23.225,"h":23.225,"l":23.225,"n":1,"o":23.225,"t":"2026-09-25T19:00:00Z","v":100,"vw":23.225},{"c":23.225,"h":23.225,"l":23.225,"n":3,"o":23.225,"t":"2026-09-25T19:15:00Z","v":150,"vw":23.225},{"c":23.215,"h":23.215,"l":23.15,"n":6,"o":23.15,"t":"2026-09-25T19:45:00Z","v":850,"vw":23.181484},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-25T21:15:00Z","v":2646,"vw":23.5},{"c":23.81,"h":23.81,"l":23.81,"n":5,"o":23.81,"t":"2026-09-28T13:15:00Z","v":126,"vw":23.81},{"c":22.84,"h":23.32,"l":22.82,"n":76,"o":23.1,"t":"2026-09-28T13:30:00Z","v":8565,"vw":23.009704},{"c":22.8269,"h":22.8269,"l":22.76,"n":24,"o":22.8058,"t":"2026-09-28T13:45:00Z","v":3244,"vw":22.801519},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-09-28T14:00:00Z","v":430,"vw":22.89},{"c":23.015,"h":23.015,"l":22.85,"n":7,"o":22.85,"t":"2026-09-28T14:15:00Z","v":805,"vw":22.937857},{"c":22.83,"h":22.965,"l":22.82,"n":23,"o":22.965,"t":"2026-09-28T14:30:00Z","v":7374,"vw":22.872675},{"c":22.8701,"h":22.95,"l":22.8701,"n":6,"o":22.88,"t":"2026-09-28T14:45:00Z","v":2800,"vw":22.913964},{"c":22.97,"h":22.97,"l":22.97,"n":2,"o":22.97,"t":"2026-09-28T15:15:00Z","v":243,"vw":22.97},{"c":23.0036,"h":23.0036,"l":23.0036,"n":1,"o":23.0036,"t":"2026-09-28T15:45:00Z","v":217,"vw":23.0036},{"c":22.96,"h":23,"l":22.95,"n":8,"o":22.95,"t":"2026-09-28T16:00:00Z","v":1000,"vw":22.965421},{"c":23.14,"h":23.18,"l":23.07,"n":14,"o":23.07,"t":"2026-09-28T16:15:00Z","v":1030,"vw":23.134172},{"c":23.34,"h":23.34,"l":23.14,"n":12,"o":23.14,"t":"2026-09-28T16:30:00Z","v":4594,"vw":23.212051},{"c":23.285,"h":23.285,"l":23.285,"n":1,"o":23.285,"t":"2026-09-28T17:15:00Z","v":100,"vw":23.285},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-09-28T17:30:00Z","v":273,"vw":23.3},{"c":23.33,"h":23.33,"l":23.33,"n":4,"o":23.33,"t":"2026-09-28T17:45:00Z","v":316,"vw":23.33},{"c":23.285,"h":23.285,"l":23.285,"n":1,"o":23.285,"t":"2026-09-28T18:00:00Z","v":100,"vw":23.285},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-09-28T18:15:00Z","v":135,"vw":23.26},{"c":23.33,"h":23.33,"l":23.26,"n":4,"o":23.26,"t":"2026-09-28T19:00:00Z","v":339,"vw":23.283411},{"c":23.29,"h":23.41,"l":23.29,"n":14,"o":23.33,"t":"2026-09-28T19:15:00Z","v":1031,"vw":23.379805},{"c":23.33,"h":23.33,"l":23.25,"n":9,"o":23.3,"t":"2026-09-28T19:45:00Z","v":675,"vw":23.301721},{"c":23.14,"h":23.14,"l":23.14,"n":4,"o":23.14,"t":"2026-09-28T20:00:00Z","v":129,"vw":23.14},{"c":22.96,"h":22.96,"l":22.96,"n":12,"o":22.96,"t":"2026-09-29T13:30:00Z","v":1065,"vw":22.96},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-09-29T13:45:00Z","v":328,"vw":22.92},{"c":22.8381,"h":22.94,"l":22.8381,"n":13,"o":22.94,"t":"2026-09-29T14:30:00Z","v":1039,"vw":22.863594},{"c":22.83,"h":22.91,"l":22.82,"n":18,"o":22.87,"t":"2026-09-29T14:45:00Z","v":70347,"vw":22.827066},{"c":22.83,"h":22.83,"l":22.83,"n":15,"o":22.83,"t":"2026-09-29T15:00:00Z","v":351,"vw":22.83},{"c":22.76,"h":22.87,"l":22.75,"n":10,"o":22.87,"t":"2026-09-29T15:15:00Z","v":1464,"vw":22.760792},{"c":22.75,"h":22.76,"l":22.75,"n":10,"o":22.76,"t":"2026-09-29T15:45:00Z","v":802,"vw":22.757143},{"c":22.82,"h":22.82,"l":22.76,"n":20,"o":22.76,"t":"2026-09-29T16:00:00Z","v":3247,"vw":22.789577},{"c":22.81,"h":22.81,"l":22.7601,"n":11,"o":22.7601,"t":"2026-09-29T16:15:00Z","v":1848,"vw":22.788},{"c":22.83,"h":22.83,"l":22.8001,"n":2,"o":22.8001,"t":"2026-09-29T17:00:00Z","v":578,"vw":22.805273},{"c":22.78,"h":22.81,"l":22.78,"n":13,"o":22.81,"t":"2026-09-29T17:15:00Z","v":1234,"vw":22.798968},{"c":22.77,"h":22.77,"l":22.77,"n":2,"o":22.77,"t":"2026-09-29T17:30:00Z","v":400,"vw":22.77},{"c":23.0099,"h":23.0099,"l":22.85,"n":13,"o":22.85,"t":"2026-09-29T18:00:00Z","v":1664,"vw":22.965507},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-29T18:15:00Z","v":1000,"vw":22.91},{"c":23.0178,"h":23.0178,"l":23.0178,"n":1,"o":23.0178,"t":"2026-09-29T19:15:00Z","v":128,"vw":23.0178},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-29T19:45:00Z","v":140,"vw":22.91},{"c":22.9,"h":22.9,"l":22.9,"n":4,"o":22.9,"t":"2026-09-29T20:00:00Z","v":153,"vw":22.9},{"c":22.885,"h":22.95,"l":22.81,"n":21,"o":22.81,"t":"2026-09-30T13:30:00Z","v":1126,"vw":22.848897},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-09-30T13:45:00Z","v":100,"vw":22.77},{"c":22.9,"h":22.9,"l":22.7401,"n":6,"o":22.78,"t":"2026-09-30T14:15:00Z","v":1422,"vw":22.762546},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-09-30T14:30:00Z","v":800,"vw":22.79},{"c":22.9,"h":22.9,"l":22.9,"n":8,"o":22.9,"t":"2026-09-30T14:45:00Z","v":718,"vw":22.9},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-09-30T15:00:00Z","v":301,"vw":23.02},{"c":22.915,"h":22.915,"l":22.915,"n":1,"o":22.915,"t":"2026-09-30T15:30:00Z","v":500,"vw":22.915},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-09-30T16:15:00Z","v":192,"vw":22.86},{"c":22.75,"h":22.815,"l":22.75,"n":6,"o":22.815,"t":"2026-09-30T17:15:00Z","v":305,"vw":22.7825},{"c":22.76,"h":22.79,"l":22.73,"n":12,"o":22.79,"t":"2026-09-30T17:30:00Z","v":947,"vw":22.7625},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-09-30T17:45:00Z","v":126,"vw":22.66},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-09-30T18:00:00Z","v":300,"vw":22.69},{"c":22.75,"h":22.75,"l":22.62,"n":31,"o":22.63,"t":"2026-09-30T18:30:00Z","v":2966,"vw":22.645082},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-30T18:45:00Z","v":100,"vw":22.68},{"c":22.6,"h":22.64,"l":22.59,"n":22,"o":22.5901,"t":"2026-09-30T19:00:00Z","v":3174,"vw":22.610513},{"c":22.59,"h":22.645,"l":22.585,"n":31,"o":22.645,"t":"2026-09-30T19:15:00Z","v":7025,"vw":22.597787},{"c":22.585,"h":22.585,"l":22.58,"n":3,"o":22.58,"t":"2026-09-30T19:30:00Z","v":232,"vw":22.582727},{"c":22.5,"h":22.555,"l":22.5,"n":12,"o":22.555,"t":"2026-09-30T19:45:00Z","v":458,"vw":22.520073},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-09-30T20:00:00Z","v":245,"vw":22.5},{"c":22.19,"h":22.19,"l":22.19,"n":21,"o":22.19,"t":"2026-09-30T20:15:00Z","v":569,"vw":22.19},{"c":22.5,"h":22.5,"l":22.5,"n":15,"o":22.5,"t":"2026-10-01T13:30:00Z","v":356,"vw":22.5},{"c":22.45,"h":22.53,"l":22.45,"n":8,"o":22.53,"t":"2026-10-01T13:45:00Z","v":712,"vw":22.489228},{"c":22.26,"h":22.36,"l":22.26,"n":23,"o":22.36,"t":"2026-10-01T14:00:00Z","v":2062,"vw":22.292661},{"c":22.23,"h":22.34,"l":22.23,"n":20,"o":22.3,"t":"2026-10-01T14:15:00Z","v":3948,"vw":22.309461},{"c":22.13,"h":22.185,"l":22.11,"n":35,"o":22.185,"t":"2026-10-01T14:30:00Z","v":2915,"vw":22.118333},{"c":22.1,"h":22.23,"l":22.1,"n":28,"o":22.11,"t":"2026-10-01T14:45:00Z","v":2117,"vw":22.144742},{"c":22.11,"h":22.11,"l":22.07,"n":9,"o":22.07,"t":"2026-10-01T15:00:00Z","v":1437,"vw":22.098214},{"c":22.275,"h":22.32,"l":22.11,"n":26,"o":22.11,"t":"2026-10-01T15:15:00Z","v":3129,"vw":22.202118},{"c":22.16,"h":22.255,"l":22.16,"n":7,"o":22.255,"t":"2026-10-01T15:30:00Z","v":660,"vw":22.220833},{"c":22.336,"h":22.336,"l":22.24,"n":8,"o":22.25,"t":"2026-10-01T15:45:00Z","v":644,"vw":22.2971},{"c":22.25,"h":22.27,"l":22.25,"n":10,"o":22.27,"t":"2026-10-01T16:00:00Z","v":2128,"vw":22.2605},{"c":22.29,"h":22.35,"l":22.29,"n":2,"o":22.35,"t":"2026-10-01T16:15:00Z","v":600,"vw":22.3},{"c":22.28,"h":22.2964,"l":22.28,"n":4,"o":22.2964,"t":"2026-10-01T16:30:00Z","v":502,"vw":22.28984},{"c":22.295,"h":22.295,"l":22.24,"n":5,"o":22.24,"t":"2026-10-01T17:00:00Z","v":1375,"vw":22.279343},{"c":22.305,"h":22.305,"l":22.295,"n":3,"o":22.295,"t":"2026-10-01T17:15:00Z","v":257,"vw":22.3},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-01T17:30:00Z","v":641,"vw":22.35},{"c":22.26,"h":22.32,"l":22.26,"n":13,"o":22.32,"t":"2026-10-01T17:45:00Z","v":1123,"vw":22.307748},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-10-01T18:00:00Z","v":321,"vw":22.25},{"c":22.1757,"h":22.2143,"l":22.1757,"n":3,"o":22.195,"t":"2026-10-01T18:15:00Z","v":620,"vw":22.192821},{"c":22.26,"h":22.26,"l":22.26,"n":8,"o":22.26,"t":"2026-10-01T18:30:00Z","v":339,"vw":22.26},{"c":22.16,"h":22.16,"l":22.16,"n":3,"o":22.16,"t":"2026-10-01T18:45:00Z","v":500,"vw":22.16},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-01T19:00:00Z","v":100,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":13,"o":22.08,"t":"2026-10-01T19:15:00Z","v":438,"vw":22.08},{"c":22.02,"h":22.045,"l":22.02,"n":6,"o":22.045,"t":"2026-10-01T19:30:00Z","v":252,"vw":22.031312},{"c":22.007,"h":22.025,"l":22,"n":45,"o":22.025,"t":"2026-10-01T19:45:00Z","v":5336,"vw":22.008193},{"c":22.15,"h":22.17,"l":22.03,"n":15,"o":22.03,"t":"2026-10-02T13:30:00Z","v":1158,"vw":22.109249},{"c":21.9299,"h":21.98,"l":21.86,"n":14,"o":21.98,"t":"2026-10-02T13:45:00Z","v":1308,"vw":21.938739},{"c":21.93,"h":21.93,"l":21.93,"n":4,"o":21.93,"t":"2026-10-02T14:00:00Z","v":268,"vw":21.93},{"c":21.93,"h":21.94,"l":21.93,"n":29,"o":21.94,"t":"2026-10-02T14:15:00Z","v":2027,"vw":21.936727},{"c":21.93,"h":21.93,"l":21.93,"n":3,"o":21.93,"t":"2026-10-02T14:45:00Z","v":153,"vw":21.93},{"c":21.815,"h":21.92,"l":21.76,"n":16,"o":21.92,"t":"2026-10-02T15:00:00Z","v":1440,"vw":21.866967},{"c":21.825,"h":21.835,"l":21.825,"n":3,"o":21.835,"t":"2026-10-02T15:15:00Z","v":401,"vw":21.8275},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-02T15:30:00Z","v":125,"vw":21.82},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-02T15:45:00Z","v":100,"vw":21.84},{"c":21.78,"h":21.8,"l":21.78,"n":11,"o":21.79,"t":"2026-10-02T16:00:00Z","v":1815,"vw":21.795879},{"c":21.925,"h":21.96,"l":21.84,"n":9,"o":21.84,"t":"2026-10-02T16:30:00Z","v":927,"vw":21.912945},{"c":21.905,"h":21.905,"l":21.905,"n":1,"o":21.905,"t":"2026-10-02T16:45:00Z","v":500,"vw":21.905},{"c":21.92,"h":21.93,"l":21.8533,"n":15,"o":21.905,"t":"2026-10-02T17:00:00Z","v":2174,"vw":21.907026},{"c":21.83,"h":21.855,"l":21.83,"n":5,"o":21.84,"t":"2026-10-02T17:15:00Z","v":331,"vw":21.841667},{"c":21.85,"h":21.85,"l":21.82,"n":7,"o":21.845,"t":"2026-10-02T17:30:00Z","v":551,"vw":21.842},{"c":21.82,"h":21.85,"l":21.82,"n":3,"o":21.85,"t":"2026-10-02T17:45:00Z","v":500,"vw":21.838},{"c":21.8102,"h":21.8102,"l":21.8102,"n":1,"o":21.8102,"t":"2026-10-02T18:00:00Z","v":200,"vw":21.8102},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-02T18:30:00Z","v":100,"vw":21.84},{"c":21.89,"h":21.89,"l":21.77,"n":9,"o":21.77,"t":"2026-10-02T19:00:00Z","v":1300,"vw":21.779277},{"c":21.85,"h":21.85,"l":21.83,"n":4,"o":21.83,"t":"2026-10-02T19:15:00Z","v":270,"vw":21.839091},{"c":21.815,"h":21.84,"l":21.815,"n":9,"o":21.84,"t":"2026-10-02T19:30:00Z","v":1443,"vw":21.821376},{"c":21.85,"h":21.86,"l":21.825,"n":13,"o":21.825,"t":"2026-10-02T19:45:00Z","v":898,"vw":21.844513},{"c":21.85,"h":21.85,"l":21.85,"n":5,"o":21.85,"t":"2026-10-02T20:00:00Z","v":858,"vw":21.85},{"c":21.865,"h":22.308,"l":21.835,"n":22,"o":21.92,"t":"2026-10-05T13:30:00Z","v":9082,"vw":21.857979},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-10-05T13:45:00Z","v":131,"vw":21.81},{"c":21.9624,"h":21.9624,"l":21.9624,"n":1,"o":21.9624,"t":"2026-10-05T14:00:00Z","v":100,"vw":21.9624},{"c":21.595,"h":21.85,"l":21.55,"n":32,"o":21.85,"t":"2026-10-05T14:15:00Z","v":1908,"vw":21.691692},{"c":21.5,"h":21.55,"l":21.5,"n":10,"o":21.55,"t":"2026-10-05T14:30:00Z","v":611,"vw":21.510121},{"c":21.52,"h":21.52,"l":21.495,"n":20,"o":21.51,"t":"2026-10-05T14:45:00Z","v":2591,"vw":21.50338},{"c":21.53,"h":21.53,"l":21.5,"n":7,"o":21.5,"t":"2026-10-05T15:00:00Z","v":965,"vw":21.521181},{"c":21.765,"h":21.765,"l":21.765,"n":4,"o":21.765,"t":"2026-10-05T15:45:00Z","v":150,"vw":21.765},{"c":21.73,"h":21.765,"l":21.73,"n":9,"o":21.765,"t":"2026-10-05T16:00:00Z","v":924,"vw":21.752302},{"c":21.73,"h":21.74,"l":21.73,"n":5,"o":21.73,"t":"2026-10-05T16:30:00Z","v":410,"vw":21.7325},{"c":21.74,"h":21.76,"l":21.74,"n":4,"o":21.74,"t":"2026-10-05T17:00:00Z","v":1451,"vw":21.753793},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-05T17:15:00Z","v":100,"vw":21.76},{"c":21.7599,"h":21.7599,"l":21.7599,"n":1,"o":21.7599,"t":"2026-10-05T17:30:00Z","v":150,"vw":21.7599},{"c":21.74,"h":21.76,"l":21.74,"n":18,"o":21.75,"t":"2026-10-05T17:45:00Z","v":5664,"vw":21.756346},{"c":21.74,"h":21.74,"l":21.74,"n":11,"o":21.74,"t":"2026-10-05T18:00:00Z","v":814,"vw":21.74},{"c":21.725,"h":21.725,"l":21.725,"n":6,"o":21.725,"t":"2026-10-05T18:15:00Z","v":504,"vw":21.725},{"c":21.72,"h":21.72,"l":21.72,"n":8,"o":21.72,"t":"2026-10-05T18:30:00Z","v":425,"vw":21.72},{"c":21.6711,"h":21.6711,"l":21.6711,"n":1,"o":21.6711,"t":"2026-10-05T18:45:00Z","v":100,"vw":21.6711},{"c":21.6201,"h":21.675,"l":21.6201,"n":10,"o":21.675,"t":"2026-10-05T19:30:00Z","v":569,"vw":21.648745},{"c":21.63,"h":21.65,"l":21.63,"n":14,"o":21.65,"t":"2026-10-05T19:45:00Z","v":894,"vw":21.646667},{"c":21.61,"h":21.61,"l":21.61,"n":5,"o":21.61,"t":"2026-10-05T20:00:00Z","v":135,"vw":21.61},{"c":21.5568,"h":21.5568,"l":21.505,"n":11,"o":21.505,"t":"2026-10-06T13:30:00Z","v":1566,"vw":21.523432},{"c":21.54,"h":21.59,"l":21.54,"n":5,"o":21.59,"t":"2026-10-06T13:45:00Z","v":1203,"vw":21.58522},{"c":21.1449,"h":21.35,"l":21.1449,"n":9,"o":21.35,"t":"2026-10-06T14:00:00Z","v":1171,"vw":21.302847},{"c":20.97,"h":21.1349,"l":20.951,"n":22,"o":21.11,"t":"2026-10-06T14:15:00Z","v":3531,"vw":21.011924},{"c":20.975,"h":21.02,"l":20.9301,"n":15,"o":21.02,"t":"2026-10-06T14:30:00Z","v":2165,"vw":21.000418},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-06T14:45:00Z","v":103,"vw":21.2},{"c":21.2991,"h":21.2991,"l":21.255,"n":2,"o":21.255,"t":"2026-10-06T15:00:00Z","v":200,"vw":21.27705},{"c":21.422,"h":21.422,"l":21.29,"n":3,"o":21.29,"t":"2026-10-06T15:15:00Z","v":407,"vw":21.323},{"c":21.4,"h":21.4007,"l":21.4,"n":3,"o":21.4007,"t":"2026-10-06T15:45:00Z","v":276,"vw":21.400293},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-10-06T16:00:00Z","v":200,"vw":21.36},{"c":21.225,"h":21.27,"l":21.225,"n":3,"o":21.27,"t":"2026-10-06T17:00:00Z","v":500,"vw":21.243},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-06T17:15:00Z","v":100,"vw":21.14},{"c":21.225,"h":21.28,"l":21.225,"n":13,"o":21.25,"t":"2026-10-06T17:30:00Z","v":1205,"vw":21.265384},{"c":21.2072,"h":21.2072,"l":21.2072,"n":4,"o":21.2072,"t":"2026-10-06T17:45:00Z","v":363,"vw":21.2072},{"c":21.2321,"h":21.295,"l":21.2321,"n":9,"o":21.2521,"t":"2026-10-06T18:00:00Z","v":1799,"vw":21.2573},{"c":21.2201,"h":21.2201,"l":21.2201,"n":1,"o":21.2201,"t":"2026-10-06T18:15:00Z","v":299,"vw":21.2201},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-10-06T18:30:00Z","v":158,"vw":21.32},{"c":21.3499,"h":21.3499,"l":21.29,"n":4,"o":21.29,"t":"2026-10-06T18:45:00Z","v":255,"vw":21.313676},{"c":21.195,"h":21.195,"l":21.1201,"n":10,"o":21.1201,"t":"2026-10-06T19:15:00Z","v":5036,"vw":21.187375},{"c":21.19,"h":21.195,"l":21.18,"n":17,"o":21.195,"t":"2026-10-06T19:30:00Z","v":900,"vw":21.191429},{"c":21.24,"h":21.28,"l":21.1201,"n":24,"o":21.131,"t":"2026-10-06T19:45:00Z","v":3770,"vw":21.141675},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-10-06T20:00:00Z","v":215,"vw":20.67},{"c":21.1401,"h":21.1401,"l":21,"n":10,"o":21,"t":"2026-10-07T13:30:00Z","v":652,"vw":21.033841},{"c":21.235,"h":21.235,"l":21.235,"n":1,"o":21.235,"t":"2026-10-07T13:45:00Z","v":951,"vw":21.235},{"c":21.28,"h":21.315,"l":21.27,"n":8,"o":21.27,"t":"2026-10-07T14:00:00Z","v":1140,"vw":21.2825},{"c":21.4025,"h":21.4025,"l":21.4025,"n":1,"o":21.4025,"t":"2026-10-07T14:30:00Z","v":100,"vw":21.4025},{"c":21.41,"h":21.41,"l":21.41,"n":7,"o":21.41,"t":"2026-10-07T14:45:00Z","v":239,"vw":21.41},{"c":21.33,"h":21.39,"l":21.33,"n":7,"o":21.39,"t":"2026-10-07T15:00:00Z","v":550,"vw":21.368166},{"c":21.33,"h":21.48,"l":21.33,"n":24,"o":21.48,"t":"2026-10-07T15:30:00Z","v":4125,"vw":21.375745},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-07T15:45:00Z","v":201,"vw":21.39},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-07T16:45:00Z","v":100,"vw":21.37},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-10-07T17:15:00Z","v":153,"vw":21.33},{"c":21.365,"h":21.365,"l":21.365,"n":1,"o":21.365,"t":"2026-10-07T17:30:00Z","v":100,"vw":21.365},{"c":21.36,"h":21.3764,"l":21.36,"n":2,"o":21.3764,"t":"2026-10-07T18:15:00Z","v":200,"vw":21.3682},{"c":21.18,"h":21.24,"l":21.18,"n":15,"o":21.24,"t":"2026-10-07T19:15:00Z","v":2000,"vw":21.22434},{"c":21.2,"h":21.2001,"l":21.2,"n":4,"o":21.2,"t":"2026-10-07T19:45:00Z","v":503,"vw":21.20002},{"c":21.16,"h":21.16,"l":21.16,"n":4,"o":21.16,"t":"2026-10-07T20:00:00Z","v":160,"vw":21.16},{"c":21.07,"h":21.07,"l":21.07,"n":11,"o":21.07,"t":"2026-10-08T13:30:00Z","v":791,"vw":21.07},{"c":21.103,"h":21.17,"l":21.05,"n":8,"o":21.09,"t":"2026-10-08T13:45:00Z","v":900,"vw":21.114125},{"c":20.93,"h":21.054,"l":20.913,"n":27,"o":21.01,"t":"2026-10-08T14:00:00Z","v":7061,"vw":20.995077},{"c":20.84,"h":20.92,"l":20.84,"n":11,"o":20.92,"t":"2026-10-08T14:15:00Z","v":1229,"vw":20.861318},{"c":20.79,"h":20.79,"l":20.79,"n":7,"o":20.79,"t":"2026-10-08T14:45:00Z","v":497,"vw":20.79},{"c":20.72,"h":20.79,"l":20.72,"n":17,"o":20.79,"t":"2026-10-08T15:00:00Z","v":1325,"vw":20.731438},{"c":20.755,"h":20.79,"l":20.71,"n":17,"o":20.76,"t":"2026-10-08T15:15:00Z","v":1109,"vw":20.757222},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-08T15:30:00Z","v":300,"vw":20.79},{"c":20.625,"h":20.625,"l":20.625,"n":3,"o":20.625,"t":"2026-10-08T16:00:00Z","v":338,"vw":20.625},{"c":20.66,"h":20.66,"l":20.6599,"n":4,"o":20.66,"t":"2026-10-08T16:15:00Z","v":1402,"vw":20.659926},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-08T16:30:00Z","v":4000,"vw":20.65},{"c":20.79,"h":20.79,"l":20.7101,"n":10,"o":20.73,"t":"2026-10-08T16:45:00Z","v":6493,"vw":20.757814},{"c":20.74,"h":20.74,"l":20.74,"n":3,"o":20.74,"t":"2026-10-08T17:00:00Z","v":202,"vw":20.74},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-08T17:15:00Z","v":1000,"vw":20.87},{"c":20.9834,"h":20.9834,"l":20.9834,"n":1,"o":20.9834,"t":"2026-10-08T18:15:00Z","v":949,"vw":20.9834},{"c":21,"h":21,"l":21,"n":7,"o":21,"t":"2026-10-08T19:00:00Z","v":694,"vw":21},{"c":20.9901,"h":20.995,"l":20.9901,"n":3,"o":20.995,"t":"2026-10-08T19:15:00Z","v":1250,"vw":20.993432},{"c":20.995,"h":20.995,"l":20.995,"n":1,"o":20.995,"t":"2026-10-08T19:30:00Z","v":150,"vw":20.995},{"c":20.99,"h":20.995,"l":20.985,"n":13,"o":20.995,"t":"2026-10-08T19:45:00Z","v":2092,"vw":20.99038},{"c":20.99,"h":20.99,"l":20.99,"n":5,"o":20.99,"t":"2026-10-08T20:00:00Z","v":129,"vw":20.99},{"c":20.96,"h":20.96,"l":20.96,"n":4,"o":20.96,"t":"2026-10-08T22:15:00Z","v":199,"vw":20.96},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-09T13:30:00Z","v":392,"vw":21.18},{"c":21.215,"h":21.215,"l":21.15,"n":9,"o":21.15,"t":"2026-10-09T13:45:00Z","v":994,"vw":21.178056},{"c":21.465,"h":21.465,"l":21.465,"n":2,"o":21.465,"t":"2026-10-09T14:00:00Z","v":101,"vw":21.465},{"c":21.4683,"h":21.4683,"l":21.415,"n":6,"o":21.415,"t":"2026-10-09T14:15:00Z","v":475,"vw":21.456984},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-09T14:30:00Z","v":158,"vw":21.48},{"c":21.3717,"h":21.42,"l":21.3717,"n":8,"o":21.42,"t":"2026-10-09T14:45:00Z","v":508,"vw":21.39585},{"c":21.55,"h":21.55,"l":21.55,"n":5,"o":21.55,"t":"2026-10-09T15:15:00Z","v":239,"vw":21.55},{"c":21.6055,"h":21.6055,"l":21.6055,"n":1,"o":21.6055,"t":"2026-10-09T15:30:00Z","v":134,"vw":21.6055},{"c":21.7764,"h":21.7764,"l":21.725,"n":3,"o":21.725,"t":"2026-10-09T15:45:00Z","v":850,"vw":21.757},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-09T16:15:00Z","v":484,"vw":21.8},{"c":21.78,"h":21.795,"l":21.78,"n":4,"o":21.795,"t":"2026-10-09T16:30:00Z","v":300,"vw":21.7875},{"c":21.76,"h":21.8099,"l":21.76,"n":8,"o":21.8099,"t":"2026-10-09T16:45:00Z","v":1068,"vw":21.797375},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-09T17:00:00Z","v":151,"vw":21.89},{"c":21.925,"h":21.925,"l":21.87,"n":6,"o":21.88,"t":"2026-10-09T17:15:00Z","v":754,"vw":21.878928},{"c":21.87,"h":21.915,"l":21.87,"n":7,"o":21.915,"t":"2026-10-09T17:30:00Z","v":393,"vw":21.8925},{"c":21.785,"h":21.8,"l":21.785,"n":2,"o":21.8,"t":"2026-10-09T17:45:00Z","v":950,"vw":21.797632},{"c":21.6301,"h":21.6301,"l":21.6301,"n":1,"o":21.6301,"t":"2026-10-09T18:00:00Z","v":100,"vw":21.6301},{"c":21.835,"h":21.86,"l":21.805,"n":6,"o":21.805,"t":"2026-10-09T18:30:00Z","v":2907,"vw":21.821384},{"c":21.81,"h":21.9,"l":21.81,"n":4,"o":21.9,"t":"2026-10-09T19:15:00Z","v":3040,"vw":21.825385},{"c":21.765,"h":21.81,"l":21.75,"n":10,"o":21.75,"t":"2026-10-09T19:45:00Z","v":1734,"vw":21.777583},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-09T20:15:00Z","v":154,"vw":22.3},{"c":21.72,"h":21.98,"l":21.72,"n":22,"o":21.98,"t":"2026-10-12T13:30:00Z","v":894,"vw":21.859859},{"c":21.575,"h":21.6999,"l":21.575,"n":13,"o":21.6999,"t":"2026-10-12T14:00:00Z","v":995,"vw":21.620057},{"c":21.555,"h":21.555,"l":21.5202,"n":5,"o":21.5202,"t":"2026-10-12T14:15:00Z","v":241,"vw":21.539533},{"c":21.3032,"h":21.34,"l":21.3032,"n":7,"o":21.34,"t":"2026-10-12T14:30:00Z","v":1004,"vw":21.313422},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-12T14:45:00Z","v":500,"vw":21.3},{"c":21.455,"h":21.455,"l":21.455,"n":1,"o":21.455,"t":"2026-10-12T15:15:00Z","v":200,"vw":21.455},{"c":21.34,"h":21.4999,"l":21.34,"n":18,"o":21.49,"t":"2026-10-12T15:30:00Z","v":7112,"vw":21.466252},{"c":21.34,"h":21.37,"l":21.34,"n":3,"o":21.37,"t":"2026-10-12T16:00:00Z","v":1507,"vw":21.366327},{"c":21.355,"h":21.4,"l":21.26,"n":18,"o":21.35,"t":"2026-10-12T16:15:00Z","v":2303,"vw":21.314859},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-12T16:45:00Z","v":130,"vw":21.31},{"c":21.3699,"h":21.3699,"l":21.3699,"n":1,"o":21.3699,"t":"2026-10-12T17:00:00Z","v":100,"vw":21.3699},{"c":21.3001,"h":21.46,"l":21.3001,"n":2,"o":21.46,"t":"2026-10-12T17:30:00Z","v":500,"vw":21.36406},{"c":21.2601,"h":21.2601,"l":21.26,"n":5,"o":21.26,"t":"2026-10-12T17:45:00Z","v":1055,"vw":21.26005},{"c":21.3185,"h":21.3185,"l":21.3185,"n":1,"o":21.3185,"t":"2026-10-12T18:00:00Z","v":125,"vw":21.3185},{"c":21.21,"h":21.21,"l":21.21,"n":7,"o":21.21,"t":"2026-10-12T18:45:00Z","v":385,"vw":21.21},{"c":21.25,"h":21.25,"l":21.1201,"n":5,"o":21.1201,"t":"2026-10-12T19:45:00Z","v":473,"vw":21.177833},{"c":21,"h":21.11,"l":21,"n":20,"o":21.11,"t":"2026-10-13T13:30:00Z","v":1440,"vw":21.04881},{"c":20.69,"h":20.95,"l":20.69,"n":17,"o":20.95,"t":"2026-10-13T13:45:00Z","v":1492,"vw":20.757037},{"c":20.805,"h":20.805,"l":20.7,"n":11,"o":20.7,"t":"2026-10-13T14:00:00Z","v":809,"vw":20.715933},{"c":20.715,"h":20.87,"l":20.715,"n":4,"o":20.87,"t":"2026-10-13T14:15:00Z","v":530,"vw":20.794583},{"c":20.62,"h":20.63,"l":20.61,"n":12,"o":20.61,"t":"2026-10-13T14:45:00Z","v":1277,"vw":20.617273},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-13T15:00:00Z","v":100,"vw":20.56},{"c":20.5227,"h":20.535,"l":20.5227,"n":6,"o":20.535,"t":"2026-10-13T15:15:00Z","v":424,"vw":20.527367},{"c":20.51,"h":20.515,"l":20.51,"n":8,"o":20.515,"t":"2026-10-13T15:30:00Z","v":635,"vw":20.513333},{"c":20.585,"h":20.585,"l":20.5025,"n":18,"o":20.5025,"t":"2026-10-13T15:45:00Z","v":1998,"vw":20.553684},{"c":20.52,"h":20.585,"l":20.52,"n":4,"o":20.585,"t":"2026-10-13T16:00:00Z","v":374,"vw":20.558123},{"c":20.525,"h":20.525,"l":20.525,"n":8,"o":20.525,"t":"2026-10-13T16:15:00Z","v":525,"vw":20.525},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-13T16:30:00Z","v":200,"vw":20.59},{"c":20.5501,"h":20.62,"l":20.5501,"n":5,"o":20.5687,"t":"2026-10-13T16:45:00Z","v":1622,"vw":20.604698},{"c":20.55,"h":20.615,"l":20.55,"n":10,"o":20.615,"t":"2026-10-13T17:00:00Z","v":849,"vw":20.5825},{"c":20.4732,"h":20.5,"l":20.4732,"n":32,"o":20.5,"t":"2026-10-13T17:15:00Z","v":1587,"vw":20.486008},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-13T17:30:00Z","v":100,"vw":20.51},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-13T17:45:00Z","v":266,"vw":20.5},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-13T18:00:00Z","v":350,"vw":20.52},{"c":20.46,"h":20.46,"l":20.42,"n":7,"o":20.42,"t":"2026-10-13T18:15:00Z","v":528,"vw":20.44},{"c":20.475,"h":20.55,"l":20.41,"n":5,"o":20.55,"t":"2026-10-13T18:45:00Z","v":3602,"vw":20.480956},{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-10-13T19:15:00Z","v":174,"vw":20.44},{"c":20.4549,"h":20.4549,"l":20.4549,"n":1,"o":20.4549,"t":"2026-10-13T19:30:00Z","v":300,"vw":20.4549},{"c":20.37,"h":20.5076,"l":20.3301,"n":22,"o":20.5076,"t":"2026-10-13T19:45:00Z","v":4683,"vw":20.384424},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-13T20:00:00Z","v":240,"vw":20.29},{"c":20.4,"h":20.4,"l":20.26,"n":21,"o":20.26,"t":"2026-10-14T13:30:00Z","v":1782,"vw":20.286347},{"c":20.4,"h":20.5164,"l":20.4,"n":8,"o":20.5164,"t":"2026-10-14T13:45:00Z","v":610,"vw":20.45635},{"c":20.375,"h":20.5899,"l":20.375,"n":10,"o":20.5899,"t":"2026-10-14T14:00:00Z","v":837,"vw":20.465291},{"c":20.33,"h":20.355,"l":20.33,"n":2,"o":20.355,"t":"2026-10-14T14:15:00Z","v":200,"vw":20.3425},{"c":20.36,"h":20.36,"l":20.28,"n":12,"o":20.36,"t":"2026-10-14T14:30:00Z","v":1127,"vw":20.311493},{"c":20.345,"h":20.4,"l":20.345,"n":3,"o":20.4,"t":"2026-10-14T14:45:00Z","v":225,"vw":20.375446},{"c":20.356,"h":20.356,"l":20.356,"n":3,"o":20.356,"t":"2026-10-14T15:00:00Z","v":504,"vw":20.356},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-10-14T15:15:00Z","v":415,"vw":20.32},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-14T15:30:00Z","v":200,"vw":20.25},{"c":20.16,"h":20.16,"l":20.16,"n":4,"o":20.16,"t":"2026-10-14T16:15:00Z","v":137,"vw":20.16},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-14T16:30:00Z","v":300,"vw":20.17},{"c":20.21,"h":20.21,"l":20.21,"n":6,"o":20.21,"t":"2026-10-14T17:00:00Z","v":357,"vw":20.21},{"c":20.3299,"h":20.3299,"l":20.23,"n":9,"o":20.27,"t":"2026-10-14T17:15:00Z","v":677,"vw":20.301003},{"c":20.1201,"h":20.1201,"l":20.1201,"n":3,"o":20.1201,"t":"2026-10-14T18:30:00Z","v":161,"vw":20.1201},{"c":20.075,"h":20.1278,"l":20.075,"n":26,"o":20.12,"t":"2026-10-14T18:45:00Z","v":1199,"vw":20.0982},{"c":20.2,"h":20.2,"l":20.13,"n":7,"o":20.13,"t":"2026-10-14T19:30:00Z","v":501,"vw":20.145837},{"c":20.1134,"h":20.1134,"l":20.1134,"n":1,"o":20.1134,"t":"2026-10-14T19:45:00Z","v":100,"vw":20.1134},{"c":20.09,"h":20.09,"l":20.09,"n":5,"o":20.09,"t":"2026-10-14T20:00:00Z","v":260,"vw":20.09},{"c":20.04,"h":20.04,"l":20.04,"n":7,"o":20.04,"t":"2026-10-15T13:30:00Z","v":727,"vw":20.04},{"c":20.25,"h":20.4399,"l":20.25,"n":5,"o":20.4399,"t":"2026-10-15T13:45:00Z","v":692,"vw":20.393552},{"c":20.54,"h":20.54,"l":20.32,"n":8,"o":20.32,"t":"2026-10-15T14:00:00Z","v":911,"vw":20.505882},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-15T14:15:00Z","v":110,"vw":20.45},{"c":20.385,"h":20.385,"l":20.385,"n":1,"o":20.385,"t":"2026-10-15T14:30:00Z","v":850,"vw":20.385},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-15T15:00:00Z","v":400,"vw":20.6},{"c":20.56,"h":20.56,"l":20.56,"n":3,"o":20.56,"t":"2026-10-15T17:00:00Z","v":165,"vw":20.56},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-15T17:15:00Z","v":100,"vw":20.58},{"c":20.47,"h":20.47,"l":20.47,"n":3,"o":20.47,"t":"2026-10-15T18:15:00Z","v":143,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-15T18:30:00Z","v":100,"vw":20.47},{"c":20.5,"h":20.5,"l":20.5,"n":11,"o":20.5,"t":"2026-10-15T19:00:00Z","v":610,"vw":20.5},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-15T19:15:00Z","v":150,"vw":20.58},{"c":20.54,"h":20.59,"l":20.54,"n":9,"o":20.59,"t":"2026-10-15T19:45:00Z","v":910,"vw":20.552438},{"c":20.15,"h":20.15,"l":20.15,"n":8,"o":20.15,"t":"2026-10-15T21:30:00Z","v":500,"vw":20.15},{"c":20.51,"h":20.52,"l":20.51,"n":6,"o":20.52,"t":"2026-10-16T13:30:00Z","v":220,"vw":20.515283},{"c":20.235,"h":20.45,"l":20.235,"n":6,"o":20.45,"t":"2026-10-16T13:45:00Z","v":640,"vw":20.352188},{"c":20.415,"h":20.415,"l":20.26,"n":7,"o":20.26,"t":"2026-10-16T14:00:00Z","v":1161,"vw":20.314212},{"c":20.325,"h":20.38,"l":20.325,"n":6,"o":20.38,"t":"2026-10-16T15:00:00Z","v":319,"vw":20.355},{"c":20.27,"h":20.27,"l":20.27,"n":3,"o":20.27,"t":"2026-10-16T15:15:00Z","v":700,"vw":20.27},{"c":20.18,"h":20.18,"l":20.18,"n":8,"o":20.18,"t":"2026-10-16T16:15:00Z","v":346,"vw":20.18},{"c":20.09,"h":20.115,"l":20.07,"n":6,"o":20.115,"t":"2026-10-16T16:30:00Z","v":3204,"vw":20.11125},{"c":20.1199,"h":20.1199,"l":20.11,"n":4,"o":20.11,"t":"2026-10-16T16:45:00Z","v":498,"vw":20.116637},{"c":20.01,"h":20.1056,"l":20.01,"n":18,"o":20.1056,"t":"2026-10-16T17:00:00Z","v":1800,"vw":20.042356},{"c":20.06,"h":20.06,"l":20.02,"n":6,"o":20.02,"t":"2026-10-16T17:15:00Z","v":310,"vw":20.046667},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-16T17:30:00Z","v":195,"vw":20.12},{"c":20.0246,"h":20.0246,"l":20.0246,"n":1,"o":20.0246,"t":"2026-10-16T18:00:00Z","v":200,"vw":20.0246},{"c":20.0511,"h":20.0511,"l":20.0511,"n":1,"o":20.0511,"t":"2026-10-16T18:15:00Z","v":125,"vw":20.0511},{"c":20.075,"h":20.075,"l":20.0401,"n":4,"o":20.0401,"t":"2026-10-16T18:30:00Z","v":2988,"vw":20.05755},{"c":19.88,"h":20.07,"l":19.88,"n":39,"o":20.0401,"t":"2026-10-16T18:45:00Z","v":3462,"vw":19.97996},{"c":19.97,"h":19.97,"l":19.97,"n":3,"o":19.97,"t":"2026-10-16T19:00:00Z","v":294,"vw":19.97},{"c":20,"h":20,"l":19.93,"n":11,"o":19.94,"t":"2026-10-16T19:30:00Z","v":1299,"vw":19.956378},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-16T19:45:00Z","v":345,"vw":19.89},{"c":19.9,"h":19.9,"l":19.9,"n":6,"o":19.9,"t":"2026-10-16T20:00:00Z","v":139,"vw":19.9},{"c":20.38,"h":20.38,"l":20,"n":24,"o":20,"t":"2026-10-19T13:30:00Z","v":1476,"vw":20.148091},{"c":20.175,"h":20.175,"l":20.16,"n":4,"o":20.16,"t":"2026-10-19T13:45:00Z","v":600,"vw":20.1625},{"c":20.07,"h":20.2001,"l":20.07,"n":26,"o":20.2,"t":"2026-10-19T14:15:00Z","v":3876,"vw":20.15267},{"c":20.04,"h":20.19,"l":20.01,"n":10,"o":20.19,"t":"2026-10-19T14:30:00Z","v":945,"vw":20.110599},{"c":20.1099,"h":20.1099,"l":20.1099,"n":1,"o":20.1099,"t":"2026-10-19T14:45:00Z","v":170,"vw":20.1099},{"c":19.9801,"h":19.9801,"l":19.9801,"n":1,"o":19.9801,"t":"2026-10-19T15:00:00Z","v":400,"vw":19.9801},{"c":20.065,"h":20.065,"l":19.99,"n":6,"o":19.99,"t":"2026-10-19T15:15:00Z","v":741,"vw":20.014324},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-10-19T15:30:00Z","v":335,"vw":20.1},{"c":20.11,"h":20.11,"l":20.09,"n":24,"o":20.095,"t":"2026-10-19T16:30:00Z","v":2988,"vw":20.097249},{"c":20.25,"h":20.25,"l":20.125,"n":8,"o":20.125,"t":"2026-10-19T16:45:00Z","v":705,"vw":20.214286},{"c":20.25,"h":20.26,"l":20.245,"n":15,"o":20.245,"t":"2026-10-19T17:00:00Z","v":1120,"vw":20.25282},{"c":20.24,"h":20.24,"l":20.22,"n":10,"o":20.24,"t":"2026-10-19T17:15:00Z","v":1063,"vw":20.231},{"c":20.205,"h":20.205,"l":20.1701,"n":4,"o":20.1701,"t":"2026-10-19T17:45:00Z","v":469,"vw":20.180083},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-19T18:00:00Z","v":100,"vw":20.2},{"c":20.175,"h":20.2,"l":20.175,"n":6,"o":20.2,"t":"2026-10-19T18:15:00Z","v":357,"vw":20.1875},{"c":20.17,"h":20.25,"l":20.17,"n":7,"o":20.25,"t":"2026-10-19T19:45:00Z","v":548,"vw":20.191276},{"c":20.4,"h":20.465,"l":20.25,"n":11,"o":20.25,"t":"2026-10-20T13:30:00Z","v":489,"vw":20.38},{"c":20.6393,"h":20.6393,"l":20.6,"n":4,"o":20.6,"t":"2026-10-20T13:45:00Z","v":420,"vw":20.614738},{"c":20.85,"h":20.85,"l":20.84,"n":7,"o":20.84,"t":"2026-10-20T14:00:00Z","v":681,"vw":20.847059},{"c":21.01,"h":21.01,"l":21.01,"n":4,"o":21.01,"t":"2026-10-20T14:15:00Z","v":128,"vw":21.01},{"c":21.22,"h":21.2299,"l":21.123,"n":6,"o":21.13,"t":"2026-10-20T14:30:00Z","v":699,"vw":21.180431},{"c":21.265,"h":21.27,"l":21.265,"n":4,"o":21.27,"t":"2026-10-20T15:00:00Z","v":401,"vw":21.268571},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-20T15:15:00Z","v":200,"vw":21.21},{"c":21.2346,"h":21.2346,"l":21.2346,"n":2,"o":21.2346,"t":"2026-10-20T15:30:00Z","v":101,"vw":21.2346},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-20T15:45:00Z","v":100,"vw":21.12},{"c":21.07,"h":21.115,"l":21.07,"n":11,"o":21.115,"t":"2026-10-20T16:00:00Z","v":715,"vw":21.087857},{"c":21.14,"h":21.14,"l":21.13,"n":4,"o":21.13,"t":"2026-10-20T16:30:00Z","v":209,"vw":21.135},{"c":21.125,"h":21.16,"l":21.0601,"n":30,"o":21.105,"t":"2026-10-20T17:15:00Z","v":4079,"vw":21.110151},{"c":21.15,"h":21.15,"l":21.11,"n":3,"o":21.11,"t":"2026-10-20T17:30:00Z","v":600,"vw":21.116667},{"c":21.15,"h":21.15,"l":21.06,"n":17,"o":21.1492,"t":"2026-10-20T17:45:00Z","v":2190,"vw":21.141022},{"c":21.16,"h":21.16,"l":21.115,"n":3,"o":21.14,"t":"2026-10-20T18:00:00Z","v":1331,"vw":21.133989},{"c":21.175,"h":21.175,"l":21.1,"n":6,"o":21.1,"t":"2026-10-20T18:15:00Z","v":593,"vw":21.13},{"c":21.1375,"h":21.15,"l":21.05,"n":11,"o":21.05,"t":"2026-10-20T18:45:00Z","v":1109,"vw":21.111429},{"c":21.175,"h":21.19,"l":21.16,"n":5,"o":21.19,"t":"2026-10-20T19:00:00Z","v":361,"vw":21.175},{"c":21.1,"h":21.1,"l":21.09,"n":8,"o":21.09,"t":"2026-10-20T19:45:00Z","v":1000,"vw":21.09328},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-21T11:30:00Z","v":245,"vw":22},{"c":21.365,"h":21.5,"l":21.33,"n":22,"o":21.46,"t":"2026-10-21T13:30:00Z","v":2310,"vw":21.439077},{"c":21.34,"h":21.46,"l":21.34,"n":6,"o":21.45,"t":"2026-10-21T13:45:00Z","v":1151,"vw":21.416784},{"c":21.27,"h":21.27,"l":21.27,"n":4,"o":21.27,"t":"2026-10-21T14:00:00Z","v":305,"vw":21.27},{"c":21.24,"h":21.24,"l":21.17,"n":3,"o":21.17,"t":"2026-10-21T14:15:00Z","v":301,"vw":21.193333},{"c":21.3207,"h":21.3207,"l":21.3,"n":3,"o":21.3,"t":"2026-10-21T14:30:00Z","v":300,"vw":21.3069},{"c":21.25,"h":21.285,"l":21.25,"n":2,"o":21.285,"t":"2026-10-21T14:45:00Z","v":300,"vw":21.273333},{"c":21.245,"h":21.245,"l":21.245,"n":1,"o":21.245,"t":"2026-10-21T15:00:00Z","v":469,"vw":21.245},{"c":21.23,"h":21.23,"l":21.14,"n":2,"o":21.14,"t":"2026-10-21T15:15:00Z","v":450,"vw":21.19},{"c":21.12,"h":21.12,"l":21.12,"n":6,"o":21.12,"t":"2026-10-21T15:30:00Z","v":475,"vw":21.12},{"c":21.05,"h":21.05,"l":21.05,"n":7,"o":21.05,"t":"2026-10-21T16:15:00Z","v":608,"vw":21.05},{"c":21.03,"h":21.05,"l":21.03,"n":5,"o":21.05,"t":"2026-10-21T16:30:00Z","v":528,"vw":21.04},{"c":21.075,"h":21.075,"l":20.99,"n":9,"o":21.04,"t":"2026-10-21T16:45:00Z","v":1391,"vw":21.042626},{"c":21.1,"h":21.1,"l":21.06,"n":10,"o":21.08,"t":"2026-10-21T17:30:00Z","v":997,"vw":21.082727},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-21T18:15:00Z","v":200,"vw":21.05},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-21T18:30:00Z","v":200,"vw":20.98},{"c":21.005,"h":21.005,"l":21.005,"n":6,"o":21.005,"t":"2026-10-21T18:45:00Z","v":141,"vw":21.005},{"c":20.93,"h":20.95,"l":20.91,"n":12,"o":20.95,"t":"2026-10-21T19:45:00Z","v":1177,"vw":20.931},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-21T20:00:00Z","v":509,"vw":21.02},{"c":21.135,"h":21.26,"l":20.8,"n":28,"o":21.17,"t":"2026-10-22T13:30:00Z","v":2118,"vw":21.078698},{"c":21,"h":21.08,"l":20.97,"n":22,"o":21.08,"t":"2026-10-22T14:30:00Z","v":2503,"vw":21.013807},{"c":21.06,"h":21.08,"l":21.06,"n":7,"o":21.08,"t":"2026-10-22T14:45:00Z","v":223,"vw":21.07},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-22T15:30:00Z","v":150,"vw":21.18},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-22T15:45:00Z","v":150,"vw":21.08},{"c":21.105,"h":21.105,"l":21.105,"n":1,"o":21.105,"t":"2026-10-22T16:30:00Z","v":100,"vw":21.105},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-10-22T18:00:00Z","v":1000,"vw":20.81},{"c":20.8576,"h":20.905,"l":20.8576,"n":4,"o":20.905,"t":"2026-10-22T18:30:00Z","v":241,"vw":20.8813},{"c":20.83,"h":20.95,"l":20.83,"n":2,"o":20.95,"t":"2026-10-22T19:00:00Z","v":300,"vw":20.87},{"c":20.8675,"h":20.87,"l":20.8,"n":7,"o":20.82,"t":"2026-10-22T19:45:00Z","v":747,"vw":20.834924},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-22T20:00:00Z","v":251,"vw":20.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":31.398182602134224,"iv":1.0037360765768375,"gamma":0.029727634550300693,"theta":-0.018171687929839118,"vega":0.01033262547472993,"rho":0.0014250424812562732,"breakevenPct":51.209663650904076},{"delta":0.15,"premium":0.2662942539021096,"strike":25.651770156084385,"iv":0.6300018002155265,"gamma":0.0633072654872182,"theta":-0.015306683376156555,"vega":0.013726994318618803,"rho":0.002201620082503262,"breakevenPct":23.832128093580952},{"delta":0.2,"premium":0.7460966394578964,"strike":32.1434503401858,"iv":1.3914467284324334,"gamma":0.04077897102203594,"theta":-0.03971529583013117,"vega":0.016470216898092437,"rho":0.0026787256089416305,"breakevenPct":57.14069268821641},{"delta":0.25,"premium":0.4254705502460087,"strike":23.490588995079825,"iv":0.52415909590263,"gamma":0.10370563816656608,"theta":-0.017443797036658874,"vega":0.01865174643936604,"rho":0.0036868833642010584,"breakevenPct":14.266887459750755},{"delta":0.3,"premium":0.4891765165919142,"strike":22.738823222720573,"iv":0.46840114869140953,"gamma":0.12598152034003415,"theta":-0.017138431434179695,"vega":0.020322140053985284,"rho":0.004439592512194323,"breakevenPct":10.979454081760565},{"delta":0.35,"premium":0.5666901817031766,"strike":22.222065455312155,"iv":0.4377345244326612,"gamma":0.14364585953757353,"theta":-0.01721164475796887,"vega":0.02167763099527963,"rho":0.005186928843322114,"breakevenPct":8.880820052629401},{"delta":0.4,"premium":0.6527625753667607,"strike":21.808136089575417,"iv":0.41464524515198037,"gamma":0.15696641102951772,"theta":-0.017042972086913345,"vega":0.022498011345828864,"rho":0.005937518293595739,"breakevenPct":7.314374892222541},{"delta":0.45,"premium":0.7452844007761026,"strike":21.471693088086898,"iv":0.3972658758131043,"gamma":0.16701370035944374,"theta":-0.016692026172294965,"vega":0.022915158995358897,"rho":0.0066905591325030385,"breakevenPct":6.148960768576221},{"delta":0.5,"premium":0.8378062261854445,"strike":21.135250086598383,"iv":0.3798865064742282,"gamma":0.17706098968936976,"theta":-0.01634108025767659,"vega":0.023332306644888928,"rho":0.007443599971410338,"breakevenPct":4.983546644929902},{"delta":0.55,"premium":0.994379606879607,"strike":20.816339066339065,"iv":0.38019133906633906,"gamma":0.1747269656019656,"theta":-0.016218366093366094,"vega":0.023040847665847665,"rho":0.008155796336842148,"breakevenPct":4.207924860098773},{"delta":0.6,"premium":1.1940110565110564,"strike":20.509213759213758,"iv":0.3923842137592138,"gamma":0.16406971744471746,"theta":-0.016249078624078622,"vega":0.022273034398034398,"rho":0.008840535380639931,"breakevenPct":3.6943373899895615},{"delta":0.65,"premium":1.3936425061425064,"strike":20.20208845208845,"iv":0.4045770884520885,"gamma":0.15341246928746927,"theta":-0.016279791154791154,"vega":0.02150522113022113,"rho":0.009525274424437716,"breakevenPct":3.18074991988035},{"delta":0.7,"premium":1.5633982035928142,"strike":19.926860564585116,"iv":0.4016729683490163,"gamma":0.14291124893071,"theta":-0.015539349871685199,"vega":0.020122326775021387,"rho":0.010233084544429038,"breakevenPct":2.67682163486827},{"delta":0.75,"premium":1.6756736526946108,"strike":19.71300256629598,"iv":0.36972258340461933,"gamma":0.13271022241231822,"theta":-0.013315226689478182,"vega":0.017556030795551753,"rho":0.010985282875342433,"breakevenPct":2.1914773960372176},{"delta":0.8,"premium":1.7879491017964073,"strike":19.499144568006844,"iv":0.33777219846022233,"gamma":0.12250919589392642,"theta":-0.011091103507271168,"vega":0.014989734816082116,"rho":0.011737481206255826,"breakevenPct":1.7061331572061653},{"delta":0.85,"premium":1.9002245508982034,"strike":19.28528656971771,"iv":0.3058218135158255,"gamma":0.11230816937553464,"theta":-0.008866980325064156,"vega":0.012423438836612488,"rho":0.012489679537169219,"breakevenPct":1.2207889183751144},{"delta":0.9,"premium":2.0125,"strike":19.07142857142857,"iv":0.27387142857142854,"gamma":0.10210714285714284,"theta":-0.00664285714285714,"vega":0.009857142857142854,"rho":0.013241877868082612,"breakevenPct":0.7354446795440621}],"put":[{"delta":0.1,"premium":0.425,"strike":14.05903592108588,"iv":1.2984294023139975,"gamma":0.022994603434000095,"theta":-0.022893316262460297,"vega":0.010331610842490693,"rho":-0.002025809276604433,"breakevenPct":34.858882364615965},{"delta":0.15,"premium":0.47783219394757787,"strike":16.556643878951558,"iv":0.9299447783643358,"gamma":0.04285742733018732,"theta":-0.021513290998989944,"vega":0.013701009196285304,"rho":-0.0029229905375025003,"breakevenPct":23.1781572622839},{"delta":0.2,"premium":0.5486564644775976,"strike":17.973129289551952,"iv":0.7524148431541001,"gamma":0.06324798813447867,"theta":-0.020867919533434417,"vega":0.016480037767812296,"rho":-0.0038352089078722974,"breakevenPct":16.74881593371068},{"delta":0.25,"premium":0.6341649505701978,"strike":18.84164950570198,"iv":0.6588528864142054,"gamma":0.08220359210090468,"theta":-0.02050311201383543,"vega":0.01866752960231438,"rho":-0.004757329914861882,"breakevenPct":13.007718322351735},{"delta":0.3,"premium":0.5322442672970618,"strike":19.785038218019587,"iv":0.45140396706916436,"gamma":0.1364289481228237,"theta":-0.015002379545996869,"vega":0.020432930453378444,"rho":-0.0055748633762930455,"breakevenPct":8.013406828846025},{"delta":0.35,"premium":0.6439780470544685,"strike":20.239963411757447,"iv":0.4161448084893532,"gamma":0.14878843646862763,"theta":-0.014517703535812661,"vega":0.02143741386239747,"rho":-0.006509513807182878,"breakevenPct":6.373696298600197},{"delta":0.4,"premium":0.8293627297556114,"strike":20.54893788292602,"iv":0.4379057503702698,"gamma":0.14681310770664566,"theta":-0.015810016939374526,"vega":0.02224983571425319,"rho":-0.007484659886366249,"breakevenPct":5.783205192687975},{"delta":0.45,"premium":1.014747412456754,"strike":20.85791235409459,"iv":0.4596666922511864,"gamma":0.14483777894466368,"theta":-0.017102330342936387,"vega":0.023062257566108912,"rho":-0.00845980596554962,"breakevenPct":5.192714086775752},{"delta":0.5,"premium":1.1670797908058406,"strike":21.157834801896094,"iv":0.4571932574458306,"gamma":0.14673420847417562,"theta":-0.016986900789276924,"vega":0.023209235393441534,"rho":-0.009409588323486021,"breakevenPct":4.4875536976098696},{"delta":0.55,"premium":1.291271397049477,"strike":21.45005034599877,"iv":0.4340866448692065,"gamma":0.15192705771977744,"theta":-0.015672917170513244,"vega":0.022789653369346623,"rho":-0.010337775978319287,"breakevenPct":3.6847637412838394},{"delta":0.6,"premium":1.4154630032931128,"strike":21.742265890101443,"iv":0.41098003229258245,"gamma":0.15711990696537922,"theta":-0.014358933551749567,"vega":0.02237007134525171,"rho":-0.011265963633152552,"breakevenPct":2.881973784957811},{"delta":0.65,"premium":1.5741666666666667,"strike":22.057843137254903,"iv":0.39381029411764706,"gamma":0.15938627450980392,"theta":-0.013165294117647058,"vega":0.021820686274509803,"rho":-0.01221925149834221,"breakevenPct":2.1324583345043626},{"delta":0.7,"premium":1.990833333333333,"strike":22.548039215686273,"iv":0.4210161764705882,"gamma":0.13977843137254903,"theta":-0.012871176470588235,"vega":0.02030107843137255,"rho":-0.013360152800263552,"breakevenPct":1.7811472415052936},{"delta":0.75,"premium":2.4196662303664924,"strike":23.051047120418847,"iv":0.447738612565445,"gamma":0.12019410994764397,"theta":-0.012492801047120418,"vega":0.018716230366492146,"rho":-0.01451063836888911,"breakevenPct":1.42675160032319},{"delta":0.8,"premium":2.992310209424084,"strike":23.705497382198953,"iv":0.46874646596858643,"gamma":0.10088782722513087,"theta":-0.011118455497382199,"vega":0.01636020942408377,"rho":-0.015774414884967024,"breakevenPct":1.0358950177980437},{"delta":0.85,"premium":3.9838483146067407,"strike":24.77247191011236,"iv":0.5142744382022472,"gamma":0.07760028089887643,"theta":-0.009573033707865171,"vega":0.013561938202247194,"rho":-0.01736605465713584,"breakevenPct":0.675472548945921},{"delta":0.9,"premium":5.927777777777775,"strike":26.777777777777775,"iv":0.6289999999999998,"gamma":0.047477777777777806,"theta":-0.008566666666666663,"vega":0.010333333333333337,"rho":-0.01970545719011866,"breakevenPct":0.3822264691829828}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":31.398182602134224,"iv":1.0037360765768375,"gamma":0.029727634550300693,"theta":-0.018171687929839118,"vega":0.01033262547472993,"rho":0.0014250424812562732,"breakevenPct":51.209663650904076},{"delta":0.15,"premium":0.2662942539021096,"strike":25.651770156084385,"iv":0.6300018002155265,"gamma":0.0633072654872182,"theta":-0.015306683376156555,"vega":0.013726994318618803,"rho":0.002201620082503262,"breakevenPct":23.832128093580952},{"delta":0.2,"premium":0.7460966394578964,"strike":32.1434503401858,"iv":1.3914467284324334,"gamma":0.04077897102203594,"theta":-0.03971529583013117,"vega":0.016470216898092437,"rho":0.0026787256089416305,"breakevenPct":57.14069268821641},{"delta":0.25,"premium":0.4254705502460087,"strike":23.490588995079825,"iv":0.52415909590263,"gamma":0.10370563816656608,"theta":-0.017443797036658874,"vega":0.01865174643936604,"rho":0.0036868833642010584,"breakevenPct":14.266887459750755},{"delta":0.3,"premium":0.4891765165919142,"strike":22.738823222720573,"iv":0.46840114869140953,"gamma":0.12598152034003415,"theta":-0.017138431434179695,"vega":0.020322140053985284,"rho":0.004439592512194323,"breakevenPct":10.979454081760565},{"delta":0.35,"premium":0.5666901817031766,"strike":22.222065455312155,"iv":0.4377345244326612,"gamma":0.14364585953757353,"theta":-0.01721164475796887,"vega":0.02167763099527963,"rho":0.005186928843322114,"breakevenPct":8.880820052629401},{"delta":0.4,"premium":0.6527625753667607,"strike":21.808136089575417,"iv":0.41464524515198037,"gamma":0.15696641102951772,"theta":-0.017042972086913345,"vega":0.022498011345828864,"rho":0.005937518293595739,"breakevenPct":7.314374892222541},{"delta":0.45,"premium":0.7452844007761026,"strike":21.471693088086898,"iv":0.3972658758131043,"gamma":0.16701370035944374,"theta":-0.016692026172294965,"vega":0.022915158995358897,"rho":0.0066905591325030385,"breakevenPct":6.148960768576221},{"delta":0.5,"premium":0.8378062261854445,"strike":21.135250086598383,"iv":0.3798865064742282,"gamma":0.17706098968936976,"theta":-0.01634108025767659,"vega":0.023332306644888928,"rho":0.007443599971410338,"breakevenPct":4.983546644929902},{"delta":0.55,"premium":0.994379606879607,"strike":20.816339066339065,"iv":0.38019133906633906,"gamma":0.1747269656019656,"theta":-0.016218366093366094,"vega":0.023040847665847665,"rho":0.008155796336842148,"breakevenPct":4.207924860098773},{"delta":0.6,"premium":1.1940110565110564,"strike":20.509213759213758,"iv":0.3923842137592138,"gamma":0.16406971744471746,"theta":-0.016249078624078622,"vega":0.022273034398034398,"rho":0.008840535380639931,"breakevenPct":3.6943373899895615},{"delta":0.65,"premium":1.3936425061425064,"strike":20.20208845208845,"iv":0.4045770884520885,"gamma":0.15341246928746927,"theta":-0.016279791154791154,"vega":0.02150522113022113,"rho":0.009525274424437716,"breakevenPct":3.18074991988035},{"delta":0.7,"premium":1.5633982035928142,"strike":19.926860564585116,"iv":0.4016729683490163,"gamma":0.14291124893071,"theta":-0.015539349871685199,"vega":0.020122326775021387,"rho":0.010233084544429038,"breakevenPct":2.67682163486827},{"delta":0.75,"premium":1.6756736526946108,"strike":19.71300256629598,"iv":0.36972258340461933,"gamma":0.13271022241231822,"theta":-0.013315226689478182,"vega":0.017556030795551753,"rho":0.010985282875342433,"breakevenPct":2.1914773960372176},{"delta":0.8,"premium":1.7879491017964073,"strike":19.499144568006844,"iv":0.33777219846022233,"gamma":0.12250919589392642,"theta":-0.011091103507271168,"vega":0.014989734816082116,"rho":0.011737481206255826,"breakevenPct":1.7061331572061653},{"delta":0.85,"premium":1.9002245508982034,"strike":19.28528656971771,"iv":0.3058218135158255,"gamma":0.11230816937553464,"theta":-0.008866980325064156,"vega":0.012423438836612488,"rho":0.012489679537169219,"breakevenPct":1.2207889183751144},{"delta":0.9,"premium":2.0125,"strike":19.07142857142857,"iv":0.27387142857142854,"gamma":0.10210714285714284,"theta":-0.00664285714285714,"vega":0.009857142857142854,"rho":0.013241877868082612,"breakevenPct":0.7354446795440621}],"put":[{"delta":0.1,"premium":0.425,"strike":14.05903592108588,"iv":1.2984294023139975,"gamma":0.022994603434000095,"theta":-0.022893316262460297,"vega":0.010331610842490693,"rho":-0.002025809276604433,"breakevenPct":34.858882364615965},{"delta":0.15,"premium":0.47783219394757787,"strike":16.556643878951558,"iv":0.9299447783643358,"gamma":0.04285742733018732,"theta":-0.021513290998989944,"vega":0.013701009196285304,"rho":-0.0029229905375025003,"breakevenPct":23.1781572622839},{"delta":0.2,"premium":0.5486564644775976,"strike":17.973129289551952,"iv":0.7524148431541001,"gamma":0.06324798813447867,"theta":-0.020867919533434417,"vega":0.016480037767812296,"rho":-0.0038352089078722974,"breakevenPct":16.74881593371068},{"delta":0.25,"premium":0.6341649505701978,"strike":18.84164950570198,"iv":0.6588528864142054,"gamma":0.08220359210090468,"theta":-0.02050311201383543,"vega":0.01866752960231438,"rho":-0.004757329914861882,"breakevenPct":13.007718322351735},{"delta":0.3,"premium":0.5322442672970618,"strike":19.785038218019587,"iv":0.45140396706916436,"gamma":0.1364289481228237,"theta":-0.015002379545996869,"vega":0.020432930453378444,"rho":-0.0055748633762930455,"breakevenPct":8.013406828846025},{"delta":0.35,"premium":0.6439780470544685,"strike":20.239963411757447,"iv":0.4161448084893532,"gamma":0.14878843646862763,"theta":-0.014517703535812661,"vega":0.02143741386239747,"rho":-0.006509513807182878,"breakevenPct":6.373696298600197},{"delta":0.4,"premium":0.8293627297556114,"strike":20.54893788292602,"iv":0.4379057503702698,"gamma":0.14681310770664566,"theta":-0.015810016939374526,"vega":0.02224983571425319,"rho":-0.007484659886366249,"breakevenPct":5.783205192687975},{"delta":0.45,"premium":1.014747412456754,"strike":20.85791235409459,"iv":0.4596666922511864,"gamma":0.14483777894466368,"theta":-0.017102330342936387,"vega":0.023062257566108912,"rho":-0.00845980596554962,"breakevenPct":5.192714086775752},{"delta":0.5,"premium":1.1670797908058406,"strike":21.157834801896094,"iv":0.4571932574458306,"gamma":0.14673420847417562,"theta":-0.016986900789276924,"vega":0.023209235393441534,"rho":-0.009409588323486021,"breakevenPct":4.4875536976098696},{"delta":0.55,"premium":1.291271397049477,"strike":21.45005034599877,"iv":0.4340866448692065,"gamma":0.15192705771977744,"theta":-0.015672917170513244,"vega":0.022789653369346623,"rho":-0.010337775978319287,"breakevenPct":3.6847637412838394},{"delta":0.6,"premium":1.4154630032931128,"strike":21.742265890101443,"iv":0.41098003229258245,"gamma":0.15711990696537922,"theta":-0.014358933551749567,"vega":0.02237007134525171,"rho":-0.011265963633152552,"breakevenPct":2.881973784957811},{"delta":0.65,"premium":1.5741666666666667,"strike":22.057843137254903,"iv":0.39381029411764706,"gamma":0.15938627450980392,"theta":-0.013165294117647058,"vega":0.021820686274509803,"rho":-0.01221925149834221,"breakevenPct":2.1324583345043626},{"delta":0.7,"premium":1.990833333333333,"strike":22.548039215686273,"iv":0.4210161764705882,"gamma":0.13977843137254903,"theta":-0.012871176470588235,"vega":0.02030107843137255,"rho":-0.013360152800263552,"breakevenPct":1.7811472415052936},{"delta":0.75,"premium":2.4196662303664924,"strike":23.051047120418847,"iv":0.447738612565445,"gamma":0.12019410994764397,"theta":-0.012492801047120418,"vega":0.018716230366492146,"rho":-0.01451063836888911,"breakevenPct":1.42675160032319},{"delta":0.8,"premium":2.992310209424084,"strike":23.705497382198953,"iv":0.46874646596858643,"gamma":0.10088782722513087,"theta":-0.011118455497382199,"vega":0.01636020942408377,"rho":-0.015774414884967024,"breakevenPct":1.0358950177980437},{"delta":0.85,"premium":3.9838483146067407,"strike":24.77247191011236,"iv":0.5142744382022472,"gamma":0.07760028089887643,"theta":-0.009573033707865171,"vega":0.013561938202247194,"rho":-0.01736605465713584,"breakevenPct":0.675472548945921},{"delta":0.9,"premium":5.927777777777775,"strike":26.777777777777775,"iv":0.6289999999999998,"gamma":0.047477777777777806,"theta":-0.008566666666666663,"vega":0.010333333333333337,"rho":-0.01970545719011866,"breakevenPct":0.3822264691829828}]}},"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"}}