{"symbol":"VBNK","url":"https://intraalpha.com/companies/VBNK","capturedAt":"2026-10-22T23:24:02.805Z","state":"ready","quote":{"symbol":"VBNK","last_price":22.84,"prev_close":23.04,"regular_close":22.84,"change":-0.2,"change_pct":-0.8681,"regular_change":-0.2,"regular_change_pct":-0.8681,"extended_change":0,"extended_change_pct":0,"bid":22.8,"ask":22.92,"bid_size":1000,"ask_size":100,"volume":64744,"vwap":22.760409,"open":23.04,"high":23.04,"low":22.59,"close":22.84,"trade_count":1530,"last_trade_at":"2026-10-22T20:00:10.348768249Z","last_quote_at":"2026-10-22T21:31:54.693487226Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:58.433536391-04:00","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":{"symbol":"VBNK","fetched_at":"2026-10-22T23:23:57.586728+00:00","name":"VersaBank","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"VersaBank (VBNK) is a pioneering digital bank headquartered in London, Ontario, distinguished for its innovative technology-driven banking solutions. By leveraging a cutting-edge cloud-based infrastructure, VersaBank enhances operational efficiency while ensuring robust cybersecurity measures, crucial in today's increasingly digital financial landscape. Focusing on both commercial and residential lending, the bank is well-positioned to adapt to evolving consumer demands and capitalize on the ongoing digital transformation in the financial sector. As a leader in Canadian digital banking, VersaBank is strategically equipped to navigate complex markets and unlock new growth opportunities.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":746936000,"ebitda":null,"pe_ratio":30.32,"peg_ratio":null,"book_value":12.4,"dividend_per_share":0.025,"dividend_yield":0.0011,"eps":0.76,"revenue_ttm":146490000,"gross_profit_ttm":146490000,"profit_margin":0.231,"operating_margin_ttm":0.355,"return_on_assets_ttm":0.0055,"return_on_equity_ttm":0.0619,"quarterly_earnings_growth":0.55,"quarterly_revenue_growth":0.284,"analyst_target_price":25.5,"analyst_number":2,"beta":1.002,"fifty_two_week_high":25.01,"fifty_two_week_low":11.21,"fifty_day_ma":21.58,"two_hundred_day_ma":18.5,"shares_outstanding":32419100,"forward_pe":11.61,"price_to_sales":5.1,"price_to_book":1.858,"ev_to_revenue":7.77,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:57.586728+00:00"},"optionObservedAt":"2026-10-22T19:55:22.193Z","bars":[{"c":22.05,"h":22.05,"l":21.93,"n":167,"o":21.97,"t":"2026-10-15T13:30:00Z","v":10988,"vw":21.983624},{"c":21.96,"h":21.96,"l":21.96,"n":6,"o":21.96,"t":"2026-10-15T13:35:00Z","v":339,"vw":21.96},{"c":22.16,"h":22.16,"l":22.13,"n":21,"o":22.13,"t":"2026-10-15T13:45:00Z","v":1291,"vw":22.141471},{"c":22.1,"h":22.11,"l":22.08,"n":99,"o":22.1,"t":"2026-10-15T13:50:00Z","v":10097,"vw":22.099032},{"c":22.35,"h":22.35,"l":22.25,"n":19,"o":22.25,"t":"2026-10-15T13:55:00Z","v":1057,"vw":22.308889},{"c":22.4699,"h":22.4699,"l":22.4699,"n":2,"o":22.4699,"t":"2026-10-15T14:00:00Z","v":1603,"vw":22.4699},{"c":22.34,"h":22.47,"l":22.34,"n":24,"o":22.47,"t":"2026-10-15T14:05:00Z","v":1126,"vw":22.386667},{"c":22.18,"h":22.18,"l":22.18,"n":12,"o":22.18,"t":"2026-10-15T14:15:00Z","v":314,"vw":22.18},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-15T14:20:00Z","v":556,"vw":22.22},{"c":22.4566,"h":22.4566,"l":22.285,"n":30,"o":22.33,"t":"2026-10-15T14:35:00Z","v":3249,"vw":22.341998},{"c":22.54,"h":22.7369,"l":22.285,"n":30,"o":22.285,"t":"2026-10-15T14:40:00Z","v":6134,"vw":22.483214},{"c":22.545,"h":22.545,"l":22.545,"n":5,"o":22.545,"t":"2026-10-15T14:45:00Z","v":230,"vw":22.545},{"c":22.41,"h":22.41,"l":22.41,"n":3,"o":22.41,"t":"2026-10-15T14:55:00Z","v":203,"vw":22.41},{"c":22.41,"h":22.54,"l":22.41,"n":2,"o":22.54,"t":"2026-10-15T15:00:00Z","v":200,"vw":22.475},{"c":22.59,"h":22.59,"l":22.41,"n":7,"o":22.41,"t":"2026-10-15T15:05:00Z","v":1104,"vw":22.573456},{"c":22.465,"h":22.5167,"l":22.465,"n":8,"o":22.48,"t":"2026-10-15T15:10:00Z","v":1632,"vw":22.479986},{"c":22.5699,"h":22.59,"l":22.53,"n":34,"o":22.57,"t":"2026-10-15T15:15:00Z","v":4034,"vw":22.556523},{"c":22.525,"h":22.5533,"l":22.5175,"n":14,"o":22.525,"t":"2026-10-15T15:20:00Z","v":2595,"vw":22.534123},{"c":22.475,"h":22.5699,"l":22.475,"n":38,"o":22.56,"t":"2026-10-15T15:25:00Z","v":2270,"vw":22.506734},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-10-15T15:30:00Z","v":100,"vw":22.435},{"c":22.435,"h":22.435,"l":22.435,"n":7,"o":22.435,"t":"2026-10-15T15:55:00Z","v":5249,"vw":22.435},{"c":22.34,"h":22.34,"l":22.33,"n":14,"o":22.33,"t":"2026-10-15T16:05:00Z","v":667,"vw":22.336667},{"c":22.3825,"h":22.41,"l":22.34,"n":25,"o":22.35,"t":"2026-10-15T16:10:00Z","v":2317,"vw":22.365876},{"c":22.42,"h":22.43,"l":22.42,"n":13,"o":22.43,"t":"2026-10-15T16:35:00Z","v":719,"vw":22.426667},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-15T16:45:00Z","v":150,"vw":22.45},{"c":22.36,"h":22.36,"l":22.36,"n":12,"o":22.36,"t":"2026-10-15T17:50:00Z","v":362,"vw":22.36},{"c":22.365,"h":22.365,"l":22.365,"n":12,"o":22.365,"t":"2026-10-15T18:10:00Z","v":231,"vw":22.365},{"c":22.37,"h":22.37,"l":22.34,"n":40,"o":22.34,"t":"2026-10-15T18:20:00Z","v":1439,"vw":22.36},{"c":22.365,"h":22.365,"l":22.365,"n":2,"o":22.365,"t":"2026-10-15T18:25:00Z","v":102,"vw":22.365},{"c":22.47,"h":22.47,"l":22.375,"n":98,"o":22.375,"t":"2026-10-15T18:40:00Z","v":7192,"vw":22.386573},{"c":22.42,"h":22.44,"l":22.42,"n":24,"o":22.44,"t":"2026-10-15T18:50:00Z","v":813,"vw":22.436667},{"c":22.445,"h":22.445,"l":22.445,"n":7,"o":22.445,"t":"2026-10-15T18:55:00Z","v":130,"vw":22.445},{"c":22.465,"h":22.48,"l":22.445,"n":37,"o":22.445,"t":"2026-10-15T19:00:00Z","v":1487,"vw":22.467222},{"c":22.46,"h":22.49,"l":22.445,"n":67,"o":22.455,"t":"2026-10-15T19:15:00Z","v":3584,"vw":22.469278},{"c":22.5,"h":22.5,"l":22.49,"n":20,"o":22.49,"t":"2026-10-15T19:20:00Z","v":724,"vw":22.495},{"c":22.49,"h":22.49,"l":22.49,"n":10,"o":22.49,"t":"2026-10-15T19:25:00Z","v":395,"vw":22.49},{"c":22.52,"h":22.52,"l":22.485,"n":41,"o":22.485,"t":"2026-10-15T19:35:00Z","v":1860,"vw":22.5135},{"c":22.515,"h":22.515,"l":22.515,"n":6,"o":22.515,"t":"2026-10-15T19:40:00Z","v":218,"vw":22.515},{"c":22.49,"h":22.49,"l":22.47,"n":24,"o":22.47,"t":"2026-10-15T19:45:00Z","v":981,"vw":22.4825},{"c":22.44,"h":22.47,"l":22.355,"n":115,"o":22.45,"t":"2026-10-15T19:50:00Z","v":5615,"vw":22.436362},{"c":22.42,"h":22.5,"l":22.41,"n":206,"o":22.44,"t":"2026-10-15T19:55:00Z","v":6414,"vw":22.4566},{"c":22.39,"h":22.39,"l":22.39,"n":8,"o":22.39,"t":"2026-10-15T20:00:00Z","v":1298,"vw":22.39},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-16T13:30:00Z","v":394,"vw":22.28},{"c":22.51,"h":22.635,"l":22.51,"n":2,"o":22.635,"t":"2026-10-16T14:40:00Z","v":900,"vw":22.621111},{"c":22.51,"h":22.51,"l":22.51,"n":10,"o":22.51,"t":"2026-10-16T14:45:00Z","v":413,"vw":22.51},{"c":22.4625,"h":22.4625,"l":22.4625,"n":3,"o":22.4625,"t":"2026-10-16T15:40:00Z","v":403,"vw":22.4625},{"c":22.38,"h":22.4,"l":22.31,"n":76,"o":22.34,"t":"2026-10-16T15:55:00Z","v":3684,"vw":22.358395},{"c":22.31,"h":22.32,"l":22.31,"n":50,"o":22.32,"t":"2026-10-16T16:10:00Z","v":3428,"vw":22.310833},{"c":22.25,"h":22.25,"l":22.1959,"n":4,"o":22.1959,"t":"2026-10-16T16:35:00Z","v":1125,"vw":22.200818},{"c":22.16,"h":22.16,"l":22.16,"n":14,"o":22.16,"t":"2026-10-16T16:45:00Z","v":501,"vw":22.16},{"c":22.125,"h":22.125,"l":22.125,"n":3,"o":22.125,"t":"2026-10-16T17:00:00Z","v":2012,"vw":22.125},{"c":22.0635,"h":22.0635,"l":22.0635,"n":5,"o":22.0635,"t":"2026-10-16T17:05:00Z","v":292,"vw":22.0635},{"c":22.24,"h":22.24,"l":22.17,"n":50,"o":22.17,"t":"2026-10-16T17:25:00Z","v":2316,"vw":22.208846},{"c":22.26,"h":22.27,"l":22.24,"n":63,"o":22.25,"t":"2026-10-16T17:40:00Z","v":1914,"vw":22.253625},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-16T17:45:00Z","v":101,"vw":22.22},{"c":22.205,"h":22.205,"l":22.205,"n":7,"o":22.205,"t":"2026-10-16T18:00:00Z","v":602,"vw":22.205},{"c":22.27,"h":22.27,"l":22.25,"n":24,"o":22.25,"t":"2026-10-16T18:10:00Z","v":1255,"vw":22.256},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-10-16T18:15:00Z","v":102,"vw":22.26},{"c":22.26,"h":22.32,"l":22.26,"n":76,"o":22.26,"t":"2026-10-16T18:20:00Z","v":3727,"vw":22.28871},{"c":22.24,"h":22.24,"l":22.22,"n":24,"o":22.22,"t":"2026-10-16T18:35:00Z","v":1700,"vw":22.23416},{"c":22.18,"h":22.18,"l":22.18,"n":8,"o":22.18,"t":"2026-10-16T18:55:00Z","v":135,"vw":22.18},{"c":22.17,"h":22.17,"l":22.17,"n":18,"o":22.17,"t":"2026-10-16T19:00:00Z","v":235,"vw":22.17},{"c":22.23,"h":22.23,"l":22.17,"n":56,"o":22.2,"t":"2026-10-16T19:05:00Z","v":1624,"vw":22.212875},{"c":22.185,"h":22.25,"l":22.185,"n":89,"o":22.24,"t":"2026-10-16T19:10:00Z","v":5336,"vw":22.215339},{"c":22.19,"h":22.19,"l":22.175,"n":25,"o":22.19,"t":"2026-10-16T19:15:00Z","v":609,"vw":22.184835},{"c":22.175,"h":22.175,"l":22.16,"n":48,"o":22.165,"t":"2026-10-16T19:20:00Z","v":3789,"vw":22.161849},{"c":22.14,"h":22.185,"l":22.14,"n":74,"o":22.16,"t":"2026-10-16T19:25:00Z","v":3200,"vw":22.158887},{"c":22.105,"h":22.16,"l":22.105,"n":18,"o":22.16,"t":"2026-10-16T19:35:00Z","v":260,"vw":22.1325},{"c":22.15,"h":22.16,"l":22.1,"n":64,"o":22.16,"t":"2026-10-16T19:40:00Z","v":1849,"vw":22.150139},{"c":22.18,"h":22.18,"l":22.15,"n":44,"o":22.16,"t":"2026-10-16T19:45:00Z","v":1398,"vw":22.156364},{"c":22.22,"h":22.22,"l":22.17,"n":64,"o":22.19,"t":"2026-10-16T19:50:00Z","v":2233,"vw":22.185334},{"c":22.27,"h":22.28,"l":22.265,"n":75,"o":22.27,"t":"2026-10-16T19:55:00Z","v":2361,"vw":22.270969},{"c":22.28,"h":22.28,"l":22.28,"n":10,"o":22.28,"t":"2026-10-16T20:00:00Z","v":2387,"vw":22.28},{"c":22.375,"h":22.375,"l":22.375,"n":1,"o":22.375,"t":"2026-10-19T13:35:00Z","v":100,"vw":22.375},{"c":22.375,"h":22.375,"l":22.3278,"n":4,"o":22.3278,"t":"2026-10-19T13:40:00Z","v":1201,"vw":22.335667},{"c":22.196,"h":22.196,"l":22.196,"n":4,"o":22.196,"t":"2026-10-19T13:45:00Z","v":261,"vw":22.196},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-19T13:50:00Z","v":212,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-19T14:00:00Z","v":100,"vw":22.3},{"c":22.145,"h":22.4,"l":22.145,"n":3,"o":22.4,"t":"2026-10-19T14:05:00Z","v":300,"vw":22.315},{"c":22.52,"h":22.56,"l":22.25,"n":105,"o":22.3,"t":"2026-10-19T14:15:00Z","v":5734,"vw":22.379677},{"c":22.53,"h":22.605,"l":22.495,"n":45,"o":22.605,"t":"2026-10-19T14:20:00Z","v":3332,"vw":22.543043},{"c":22.47,"h":22.52,"l":22.445,"n":23,"o":22.4801,"t":"2026-10-19T14:25:00Z","v":4802,"vw":22.489147},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-19T14:30:00Z","v":101,"vw":22.54},{"c":22.545,"h":22.545,"l":22.545,"n":2,"o":22.545,"t":"2026-10-19T14:35:00Z","v":102,"vw":22.545},{"c":22.545,"h":22.545,"l":22.545,"n":1,"o":22.545,"t":"2026-10-19T14:45:00Z","v":100,"vw":22.545},{"c":22.4599,"h":22.4599,"l":22.4599,"n":3,"o":22.4599,"t":"2026-10-19T14:55:00Z","v":506,"vw":22.4599},{"c":22.54,"h":22.59,"l":22.54,"n":4,"o":22.59,"t":"2026-10-19T15:00:00Z","v":202,"vw":22.565},{"c":22.62,"h":22.63,"l":22.61,"n":29,"o":22.61,"t":"2026-10-19T15:05:00Z","v":4236,"vw":22.618},{"c":22.61,"h":22.61,"l":22.61,"n":10,"o":22.61,"t":"2026-10-19T15:15:00Z","v":480,"vw":22.61},{"c":22.61,"h":22.66,"l":22.61,"n":21,"o":22.66,"t":"2026-10-19T15:30:00Z","v":1210,"vw":22.635714},{"c":22.655,"h":22.655,"l":22.655,"n":5,"o":22.655,"t":"2026-10-19T15:40:00Z","v":182,"vw":22.655},{"c":22.71,"h":22.71,"l":22.7,"n":22,"o":22.7,"t":"2026-10-19T15:45:00Z","v":728,"vw":22.705},{"c":22.71,"h":22.71,"l":22.68,"n":11,"o":22.71,"t":"2026-10-19T15:50:00Z","v":764,"vw":22.693333},{"c":22.717,"h":22.717,"l":22.717,"n":1,"o":22.717,"t":"2026-10-19T15:55:00Z","v":287,"vw":22.717},{"c":22.66,"h":22.66,"l":22.65,"n":6,"o":22.65,"t":"2026-10-19T16:00:00Z","v":297,"vw":22.655},{"c":22.58,"h":22.6,"l":22.58,"n":12,"o":22.6,"t":"2026-10-19T16:05:00Z","v":768,"vw":22.592},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-19T16:10:00Z","v":156,"vw":22.55},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-19T16:20:00Z","v":100,"vw":22.6},{"c":22.495,"h":22.53,"l":22.495,"n":27,"o":22.53,"t":"2026-10-19T16:30:00Z","v":1209,"vw":22.517},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-10-19T16:50:00Z","v":202,"vw":22.57},{"c":22.57,"h":22.57,"l":22.57,"n":2,"o":22.57,"t":"2026-10-19T17:00:00Z","v":102,"vw":22.57},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-19T17:15:00Z","v":100,"vw":22.57},{"c":22.505,"h":22.505,"l":22.505,"n":7,"o":22.505,"t":"2026-10-19T17:35:00Z","v":328,"vw":22.505},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-19T17:50:00Z","v":100,"vw":22.51},{"c":22.52,"h":22.52,"l":22.52,"n":4,"o":22.52,"t":"2026-10-19T17:55:00Z","v":205,"vw":22.52},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-19T18:00:00Z","v":103,"vw":22.51},{"c":22.4,"h":22.42,"l":22.4,"n":30,"o":22.42,"t":"2026-10-19T18:10:00Z","v":1166,"vw":22.41375},{"c":22.25,"h":22.3,"l":22.25,"n":13,"o":22.3,"t":"2026-10-19T18:20:00Z","v":680,"vw":22.28},{"c":22.22,"h":22.22,"l":22.22,"n":11,"o":22.22,"t":"2026-10-19T18:25:00Z","v":231,"vw":22.22},{"c":22.29,"h":22.29,"l":22.29,"n":4,"o":22.29,"t":"2026-10-19T18:50:00Z","v":130,"vw":22.29},{"c":22.24,"h":22.24,"l":22.22,"n":17,"o":22.235,"t":"2026-10-19T18:55:00Z","v":1303,"vw":22.224029},{"c":22.303,"h":22.31,"l":22.235,"n":48,"o":22.235,"t":"2026-10-19T19:00:00Z","v":1957,"vw":22.279126},{"c":22.37,"h":22.37,"l":22.33,"n":16,"o":22.33,"t":"2026-10-19T19:05:00Z","v":652,"vw":22.35},{"c":22.36,"h":22.36,"l":22.36,"n":6,"o":22.36,"t":"2026-10-19T19:10:00Z","v":690,"vw":22.36},{"c":22.37,"h":22.38,"l":22.37,"n":17,"o":22.38,"t":"2026-10-19T19:15:00Z","v":762,"vw":22.372},{"c":22.35,"h":22.36,"l":22.35,"n":8,"o":22.35,"t":"2026-10-19T19:20:00Z","v":567,"vw":22.3525},{"c":22.41,"h":22.41,"l":22.41,"n":8,"o":22.41,"t":"2026-10-19T19:25:00Z","v":215,"vw":22.41},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-19T19:30:00Z","v":104,"vw":22.4},{"c":22.37,"h":22.4,"l":22.37,"n":26,"o":22.4,"t":"2026-10-19T19:35:00Z","v":985,"vw":22.382},{"c":22.38,"h":22.39,"l":22.36,"n":39,"o":22.39,"t":"2026-10-19T19:50:00Z","v":1907,"vw":22.376093},{"c":22.4,"h":22.44,"l":22.38,"n":164,"o":22.38,"t":"2026-10-19T19:55:00Z","v":5086,"vw":22.411898},{"c":22.43,"h":22.43,"l":22.43,"n":5,"o":22.43,"t":"2026-10-19T20:00:00Z","v":3269,"vw":22.43},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-20T13:30:00Z","v":137,"vw":22.33},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-20T13:45:00Z","v":236,"vw":22.64},{"c":22.73,"h":22.75,"l":22.7,"n":22,"o":22.71,"t":"2026-10-20T13:50:00Z","v":1832,"vw":22.720714},{"c":22.7631,"h":22.7631,"l":22.72,"n":11,"o":22.72,"t":"2026-10-20T14:00:00Z","v":2653,"vw":22.744865},{"c":22.67,"h":22.8,"l":22.64,"n":169,"o":22.79,"t":"2026-10-20T14:05:00Z","v":8513,"vw":22.708431},{"c":22.78,"h":22.83,"l":22.78,"n":45,"o":22.82,"t":"2026-10-20T14:20:00Z","v":1979,"vw":22.818571},{"c":22.86,"h":22.95,"l":22.86,"n":31,"o":22.95,"t":"2026-10-20T14:30:00Z","v":1128,"vw":22.878571},{"c":22.74,"h":22.8,"l":22.74,"n":9,"o":22.8,"t":"2026-10-20T14:35:00Z","v":421,"vw":22.776667},{"c":22.83,"h":22.83,"l":22.83,"n":6,"o":22.83,"t":"2026-10-20T14:45:00Z","v":148,"vw":22.83},{"c":22.94,"h":22.94,"l":22.87,"n":7,"o":22.87,"t":"2026-10-20T14:55:00Z","v":406,"vw":22.905},{"c":22.88,"h":22.89,"l":22.87,"n":30,"o":22.89,"t":"2026-10-20T15:00:00Z","v":1385,"vw":22.878571},{"c":22.84,"h":22.84,"l":22.76,"n":87,"o":22.77,"t":"2026-10-20T15:20:00Z","v":4451,"vw":22.780323},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-20T15:25:00Z","v":160,"vw":22.77},{"c":22.6901,"h":22.725,"l":22.6901,"n":14,"o":22.725,"t":"2026-10-20T15:45:00Z","v":614,"vw":22.699584},{"c":22.7,"h":22.7,"l":22.7,"n":7,"o":22.7,"t":"2026-10-20T15:50:00Z","v":957,"vw":22.7},{"c":22.65,"h":22.71,"l":22.65,"n":10,"o":22.71,"t":"2026-10-20T16:00:00Z","v":644,"vw":22.693099},{"c":22.69,"h":22.69,"l":22.63,"n":25,"o":22.66,"t":"2026-10-20T16:10:00Z","v":1894,"vw":22.667895},{"c":22.82,"h":22.82,"l":22.78,"n":10,"o":22.79,"t":"2026-10-20T16:30:00Z","v":510,"vw":22.7975},{"c":22.7,"h":22.76,"l":22.7,"n":19,"o":22.76,"t":"2026-10-20T16:50:00Z","v":688,"vw":22.729106},{"c":22.77,"h":22.77,"l":22.77,"n":6,"o":22.77,"t":"2026-10-20T17:30:00Z","v":466,"vw":22.77},{"c":22.715,"h":22.75,"l":22.68,"n":12,"o":22.75,"t":"2026-10-20T17:40:00Z","v":1815,"vw":22.732685},{"c":22.67,"h":22.67,"l":22.67,"n":8,"o":22.67,"t":"2026-10-20T17:45:00Z","v":347,"vw":22.67},{"c":22.73,"h":22.73,"l":22.68,"n":15,"o":22.68,"t":"2026-10-20T17:55:00Z","v":2387,"vw":22.720509},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-10-20T18:05:00Z","v":466,"vw":22.73},{"c":22.7,"h":22.7,"l":22.64,"n":29,"o":22.7,"t":"2026-10-20T18:10:00Z","v":3216,"vw":22.67597},{"c":22.64,"h":22.64,"l":22.64,"n":4,"o":22.64,"t":"2026-10-20T18:15:00Z","v":218,"vw":22.64},{"c":22.59,"h":22.6,"l":22.59,"n":19,"o":22.6,"t":"2026-10-20T18:40:00Z","v":596,"vw":22.595},{"c":22.62,"h":22.62,"l":22.6,"n":10,"o":22.6,"t":"2026-10-20T18:50:00Z","v":499,"vw":22.606667},{"c":22.64,"h":22.64,"l":22.64,"n":12,"o":22.64,"t":"2026-10-20T19:10:00Z","v":664,"vw":22.64},{"c":22.65,"h":22.65,"l":22.645,"n":6,"o":22.65,"t":"2026-10-20T19:15:00Z","v":303,"vw":22.648333},{"c":22.69,"h":22.69,"l":22.68,"n":33,"o":22.68,"t":"2026-10-20T19:20:00Z","v":2301,"vw":22.685769},{"c":22.66,"h":22.685,"l":22.66,"n":15,"o":22.685,"t":"2026-10-20T19:30:00Z","v":854,"vw":22.669975},{"c":22.67,"h":22.67,"l":22.67,"n":2,"o":22.67,"t":"2026-10-20T19:40:00Z","v":102,"vw":22.67},{"c":22.67,"h":22.67,"l":22.67,"n":10,"o":22.67,"t":"2026-10-20T19:45:00Z","v":219,"vw":22.67},{"c":22.635,"h":22.635,"l":22.635,"n":5,"o":22.635,"t":"2026-10-20T19:50:00Z","v":110,"vw":22.635},{"c":22.67,"h":22.67,"l":22.6,"n":154,"o":22.635,"t":"2026-10-20T19:55:00Z","v":4396,"vw":22.639475},{"c":22.67,"h":22.67,"l":22.67,"n":3,"o":22.67,"t":"2026-10-20T20:00:00Z","v":2184,"vw":22.67},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-21T13:30:00Z","v":2063,"vw":22.75},{"c":22.76,"h":22.76,"l":22.63,"n":2,"o":22.63,"t":"2026-10-21T14:00:00Z","v":200,"vw":22.695},{"c":22.76,"h":22.79,"l":22.76,"n":2,"o":22.79,"t":"2026-10-21T14:15:00Z","v":200,"vw":22.775},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-21T14:35:00Z","v":100,"vw":22.78},{"c":22.9,"h":23,"l":22.885,"n":51,"o":22.885,"t":"2026-10-21T14:45:00Z","v":3967,"vw":22.919515},{"c":22.98,"h":22.98,"l":22.97,"n":15,"o":22.97,"t":"2026-10-21T14:50:00Z","v":765,"vw":22.978113},{"c":22.935,"h":22.935,"l":22.92,"n":4,"o":22.92,"t":"2026-10-21T14:55:00Z","v":202,"vw":22.9275},{"c":22.9998,"h":22.9998,"l":22.9998,"n":1,"o":22.9998,"t":"2026-10-21T15:10:00Z","v":500,"vw":22.9998},{"c":22.99,"h":22.99,"l":22.99,"n":21,"o":22.99,"t":"2026-10-21T15:30:00Z","v":640,"vw":22.99},{"c":23.02,"h":23.02,"l":23.01,"n":44,"o":23.01,"t":"2026-10-21T15:35:00Z","v":703,"vw":23.015},{"c":23.02,"h":23.02,"l":23.02,"n":3,"o":23.02,"t":"2026-10-21T15:45:00Z","v":102,"vw":23.02},{"c":22.94,"h":22.97,"l":22.94,"n":22,"o":22.97,"t":"2026-10-21T15:55:00Z","v":1209,"vw":22.962222},{"c":22.93,"h":22.93,"l":22.93,"n":12,"o":22.93,"t":"2026-10-21T16:00:00Z","v":507,"vw":22.93},{"c":22.83,"h":22.83,"l":22.83,"n":9,"o":22.83,"t":"2026-10-21T16:05:00Z","v":407,"vw":22.83},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-21T16:20:00Z","v":338,"vw":22.91},{"c":22.79,"h":22.81,"l":22.76,"n":26,"o":22.81,"t":"2026-10-21T16:25:00Z","v":1549,"vw":22.795833},{"c":22.85,"h":22.85,"l":22.84,"n":2,"o":22.84,"t":"2026-10-21T16:45:00Z","v":200,"vw":22.845},{"c":22.85,"h":22.85,"l":22.85,"n":7,"o":22.85,"t":"2026-10-21T17:05:00Z","v":519,"vw":22.85},{"c":22.825,"h":22.85,"l":22.825,"n":7,"o":22.85,"t":"2026-10-21T17:10:00Z","v":317,"vw":22.841667},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-21T17:20:00Z","v":150,"vw":22.88},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-21T17:25:00Z","v":100,"vw":22.88},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-21T17:40:00Z","v":101,"vw":22.88},{"c":22.885,"h":22.885,"l":22.885,"n":7,"o":22.885,"t":"2026-10-21T18:00:00Z","v":368,"vw":22.885},{"c":22.86,"h":22.9,"l":22.85,"n":33,"o":22.9,"t":"2026-10-21T18:10:00Z","v":1779,"vw":22.881074},{"c":22.83,"h":22.84,"l":22.83,"n":22,"o":22.84,"t":"2026-10-21T18:15:00Z","v":494,"vw":22.835},{"c":22.86,"h":22.86,"l":22.86,"n":6,"o":22.86,"t":"2026-10-21T18:30:00Z","v":107,"vw":22.86},{"c":22.89,"h":22.89,"l":22.89,"n":18,"o":22.89,"t":"2026-10-21T18:40:00Z","v":940,"vw":22.89},{"c":22.81,"h":22.81,"l":22.81,"n":6,"o":22.81,"t":"2026-10-21T18:50:00Z","v":126,"vw":22.81},{"c":22.77,"h":22.8,"l":22.77,"n":17,"o":22.8,"t":"2026-10-21T18:55:00Z","v":642,"vw":22.786667},{"c":22.77,"h":22.77,"l":22.77,"n":13,"o":22.77,"t":"2026-10-21T19:00:00Z","v":533,"vw":22.77},{"c":22.775,"h":22.775,"l":22.775,"n":4,"o":22.775,"t":"2026-10-21T19:05:00Z","v":303,"vw":22.775},{"c":22.845,"h":22.9,"l":22.84,"n":47,"o":22.84,"t":"2026-10-21T19:15:00Z","v":2395,"vw":22.85636},{"c":22.89,"h":22.89,"l":22.88,"n":24,"o":22.88,"t":"2026-10-21T19:20:00Z","v":427,"vw":22.886587},{"c":22.86,"h":22.93,"l":22.86,"n":43,"o":22.88,"t":"2026-10-21T19:25:00Z","v":1719,"vw":22.881032},{"c":22.99,"h":22.99,"l":22.93,"n":40,"o":22.93,"t":"2026-10-21T19:35:00Z","v":2935,"vw":22.950406},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-10-21T19:50:00Z","v":101,"vw":23.09},{"c":23.08,"h":23.1,"l":23.01,"n":112,"o":23.09,"t":"2026-10-21T19:55:00Z","v":3973,"vw":23.061741},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-10-21T20:00:00Z","v":3044,"vw":23.04},{"c":23.05,"h":23.06,"l":23.05,"n":2,"o":23.06,"t":"2026-10-22T08:00:00Z","v":700,"vw":23.057029},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-22T13:30:00Z","v":611,"vw":23.04},{"c":22.985,"h":22.985,"l":22.985,"n":3,"o":22.985,"t":"2026-10-22T14:00:00Z","v":138,"vw":22.985},{"c":22.83,"h":22.89,"l":22.83,"n":27,"o":22.89,"t":"2026-10-22T14:25:00Z","v":2179,"vw":22.87695},{"c":22.925,"h":22.925,"l":22.88,"n":4,"o":22.88,"t":"2026-10-22T14:40:00Z","v":266,"vw":22.9025},{"c":22.83,"h":22.92,"l":22.83,"n":23,"o":22.92,"t":"2026-10-22T14:45:00Z","v":1297,"vw":22.871147},{"c":22.78,"h":22.78,"l":22.78,"n":4,"o":22.78,"t":"2026-10-22T14:55:00Z","v":203,"vw":22.78},{"c":22.8,"h":22.8,"l":22.8,"n":5,"o":22.8,"t":"2026-10-22T15:00:00Z","v":454,"vw":22.8},{"c":22.79,"h":22.81,"l":22.79,"n":19,"o":22.81,"t":"2026-10-22T15:05:00Z","v":1098,"vw":22.805652},{"c":22.86,"h":22.87,"l":22.86,"n":16,"o":22.87,"t":"2026-10-22T15:15:00Z","v":738,"vw":22.863333},{"c":22.8,"h":22.85,"l":22.8,"n":7,"o":22.85,"t":"2026-10-22T15:30:00Z","v":304,"vw":22.825},{"c":22.89,"h":22.89,"l":22.89,"n":4,"o":22.89,"t":"2026-10-22T15:35:00Z","v":103,"vw":22.89},{"c":22.92,"h":22.93,"l":22.85,"n":43,"o":22.85,"t":"2026-10-22T16:20:00Z","v":1521,"vw":22.901667},{"c":22.945,"h":22.945,"l":22.945,"n":6,"o":22.945,"t":"2026-10-22T16:30:00Z","v":210,"vw":22.945},{"c":22.86,"h":22.86,"l":22.86,"n":3,"o":22.86,"t":"2026-10-22T16:40:00Z","v":220,"vw":22.86},{"c":22.84,"h":22.91,"l":22.84,"n":5,"o":22.9,"t":"2026-10-22T16:55:00Z","v":307,"vw":22.883333},{"c":22.77,"h":22.77,"l":22.77,"n":11,"o":22.77,"t":"2026-10-22T17:10:00Z","v":229,"vw":22.77},{"c":22.77,"h":22.77,"l":22.77,"n":2,"o":22.77,"t":"2026-10-22T17:15:00Z","v":103,"vw":22.77},{"c":22.74,"h":22.775,"l":22.74,"n":88,"o":22.77,"t":"2026-10-22T17:25:00Z","v":7497,"vw":22.768226},{"c":22.74,"h":22.77,"l":22.74,"n":20,"o":22.74,"t":"2026-10-22T17:30:00Z","v":673,"vw":22.75},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-22T17:45:00Z","v":100,"vw":22.73},{"c":22.74,"h":22.74,"l":22.74,"n":3,"o":22.74,"t":"2026-10-22T18:00:00Z","v":104,"vw":22.74},{"c":22.725,"h":22.75,"l":22.725,"n":18,"o":22.75,"t":"2026-10-22T18:10:00Z","v":1081,"vw":22.7432},{"c":22.715,"h":22.715,"l":22.7,"n":21,"o":22.7,"t":"2026-10-22T18:25:00Z","v":1549,"vw":22.70625},{"c":22.66,"h":22.7,"l":22.66,"n":57,"o":22.7,"t":"2026-10-22T18:35:00Z","v":3489,"vw":22.672175},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-22T18:40:00Z","v":100,"vw":22.66},{"c":22.6,"h":22.7,"l":22.59,"n":86,"o":22.7,"t":"2026-10-22T18:45:00Z","v":6561,"vw":22.679018},{"c":22.595,"h":22.595,"l":22.59,"n":11,"o":22.59,"t":"2026-10-22T18:55:00Z","v":634,"vw":22.590833},{"c":22.595,"h":22.595,"l":22.595,"n":3,"o":22.595,"t":"2026-10-22T19:00:00Z","v":152,"vw":22.595},{"c":22.66,"h":22.66,"l":22.595,"n":33,"o":22.595,"t":"2026-10-22T19:05:00Z","v":1890,"vw":22.647812},{"c":22.68,"h":22.7,"l":22.68,"n":50,"o":22.69,"t":"2026-10-22T19:10:00Z","v":4186,"vw":22.697464},{"c":22.69,"h":22.71,"l":22.685,"n":54,"o":22.7,"t":"2026-10-22T19:20:00Z","v":1113,"vw":22.698495},{"c":22.66,"h":22.66,"l":22.65,"n":11,"o":22.66,"t":"2026-10-22T19:30:00Z","v":558,"vw":22.655},{"c":22.67,"h":22.67,"l":22.66,"n":13,"o":22.66,"t":"2026-10-22T19:35:00Z","v":455,"vw":22.6675},{"c":22.64,"h":22.64,"l":22.64,"n":5,"o":22.64,"t":"2026-10-22T19:40:00Z","v":166,"vw":22.64},{"c":22.79,"h":22.83,"l":22.69,"n":114,"o":22.69,"t":"2026-10-22T19:50:00Z","v":5646,"vw":22.750363},{"c":22.88,"h":22.885,"l":22.805,"n":192,"o":22.805,"t":"2026-10-22T19:55:00Z","v":7032,"vw":22.854648},{"c":22.84,"h":22.84,"l":22.84,"n":9,"o":22.84,"t":"2026-10-22T20:00:00Z","v":2614,"vw":22.84}],"history":[{"c":15.1054,"h":15.52,"l":15.03,"n":235,"o":15.5,"t":"2024-10-21T04:00:00Z","v":17619,"vw":15.324061},{"c":14.56,"h":15.16,"l":14.31,"n":274,"o":15.16,"t":"2024-10-22T04:00:00Z","v":25580,"vw":14.755215},{"c":14.24,"h":14.68,"l":14.2,"n":186,"o":14.68,"t":"2024-10-23T04:00:00Z","v":24077,"vw":14.33479},{"c":14.9,"h":15.02,"l":14.24,"n":338,"o":14.51,"t":"2024-10-24T04:00:00Z","v":50563,"vw":14.830764},{"c":14.71,"h":15.02,"l":14.48,"n":248,"o":14.97,"t":"2024-10-25T04:00:00Z","v":26173,"vw":14.766305},{"c":14.75,"h":15.1799,"l":14.7289,"n":454,"o":14.87,"t":"2024-10-28T04:00:00Z","v":24729,"vw":14.955395},{"c":14.82,"h":14.995,"l":14.82,"n":192,"o":14.88,"t":"2024-10-29T04:00:00Z","v":23060,"vw":14.903825},{"c":15.24,"h":15.42,"l":14.86,"n":471,"o":14.87,"t":"2024-10-30T04:00:00Z","v":63170,"vw":15.158744},{"c":15,"h":15.33,"l":14.89,"n":169,"o":15.3,"t":"2024-10-31T04:00:00Z","v":17482,"vw":15.07199},{"c":15.22,"h":15.445,"l":14.7101,"n":372,"o":14.98,"t":"2024-11-01T04:00:00Z","v":35727,"vw":15.248684},{"c":15.02,"h":15.6,"l":14.94,"n":249,"o":15.23,"t":"2024-11-04T05:00:00Z","v":29611,"vw":15.277789},{"c":15.48,"h":15.5,"l":15.12,"n":232,"o":15.12,"t":"2024-11-05T05:00:00Z","v":15863,"vw":15.381473},{"c":16,"h":16.27,"l":15.52,"n":518,"o":15.77,"t":"2024-11-06T05:00:00Z","v":57742,"vw":15.866017},{"c":15.87,"h":16.15,"l":15.16,"n":475,"o":16.1,"t":"2024-11-07T05:00:00Z","v":49353,"vw":15.614567},{"c":16.1,"h":16.15,"l":15.708,"n":152,"o":15.96,"t":"2024-11-08T05:00:00Z","v":22847,"vw":15.953787},{"c":16.865,"h":17.06,"l":16.19,"n":652,"o":16.19,"t":"2024-11-11T05:00:00Z","v":47570,"vw":16.710678},{"c":16.42,"h":16.91,"l":16.245,"n":262,"o":16.91,"t":"2024-11-12T05:00:00Z","v":20049,"vw":16.48855},{"c":16.53,"h":16.8,"l":16.3568,"n":465,"o":16.61,"t":"2024-11-13T05:00:00Z","v":17603,"vw":16.567605},{"c":16.26,"h":16.57,"l":16.16,"n":145,"o":16.57,"t":"2024-11-14T05:00:00Z","v":8632,"vw":16.29614},{"c":16.51,"h":16.52,"l":16.2,"n":255,"o":16.35,"t":"2024-11-15T05:00:00Z","v":11150,"vw":16.336703},{"c":17.16,"h":17.16,"l":16.6,"n":272,"o":16.63,"t":"2024-11-18T05:00:00Z","v":36034,"vw":16.923344},{"c":17.18,"h":17.3691,"l":16.59,"n":252,"o":17,"t":"2024-11-19T05:00:00Z","v":16554,"vw":17.060099},{"c":17.1,"h":17.25,"l":16.603,"n":247,"o":17.25,"t":"2024-11-20T05:00:00Z","v":12505,"vw":16.860559},{"c":17.03,"h":17.26,"l":17.03,"n":139,"o":17.1,"t":"2024-11-21T05:00:00Z","v":10955,"vw":17.148811},{"c":17.12,"h":17.2,"l":16.75,"n":338,"o":17.2,"t":"2024-11-22T05:00:00Z","v":113831,"vw":16.984642},{"c":17.59,"h":18.11,"l":17.175,"n":642,"o":17.175,"t":"2024-11-25T05:00:00Z","v":130408,"vw":17.549233},{"c":17.48,"h":17.69,"l":16.89,"n":292,"o":17.55,"t":"2024-11-26T05:00:00Z","v":24830,"vw":17.217227},{"c":17.94,"h":18.286,"l":17.4,"n":388,"o":17.4,"t":"2024-11-27T05:00:00Z","v":35129,"vw":17.855763},{"c":17.99,"h":18.38,"l":17.8,"n":194,"o":18.38,"t":"2024-11-29T05:00:00Z","v":18320,"vw":18.127205},{"c":17.79,"h":18,"l":17.2545,"n":274,"o":18,"t":"2024-12-02T05:00:00Z","v":31258,"vw":17.60933},{"c":17.32,"h":17.88,"l":17.28,"n":138,"o":17.83,"t":"2024-12-03T05:00:00Z","v":7090,"vw":17.456474},{"c":17.86,"h":18.01,"l":17.29,"n":721,"o":17.39,"t":"2024-12-04T05:00:00Z","v":32163,"vw":17.601442},{"c":18.03,"h":18.165,"l":17.7658,"n":265,"o":18.05,"t":"2024-12-05T05:00:00Z","v":19451,"vw":18.008287},{"c":18.01,"h":18.04,"l":17.7211,"n":699,"o":18.03,"t":"2024-12-06T05:00:00Z","v":31500,"vw":17.907571},{"c":16.05,"h":17.88,"l":14.05,"n":3420,"o":17.08,"t":"2024-12-09T05:00:00Z","v":384577,"vw":15.292959},{"c":15.58,"h":16.535,"l":15.4,"n":1314,"o":16.15,"t":"2024-12-10T05:00:00Z","v":113000,"vw":15.922969},{"c":16.3,"h":16.4711,"l":15.67,"n":659,"o":15.82,"t":"2024-12-11T05:00:00Z","v":57390,"vw":16.157052},{"c":15.7,"h":16.43,"l":15.6816,"n":506,"o":16.23,"t":"2024-12-12T05:00:00Z","v":42034,"vw":15.834912},{"c":15.39,"h":15.83,"l":15.35,"n":635,"o":15.71,"t":"2024-12-13T05:00:00Z","v":74511,"vw":15.592632},{"c":14.82,"h":15.41,"l":14.68,"n":1329,"o":14.77,"t":"2024-12-16T05:00:00Z","v":144115,"vw":14.968908},{"c":13.6,"h":13.82,"l":13.25,"n":13654,"o":13.28,"t":"2024-12-17T05:00:00Z","v":2102638,"vw":13.622246},{"c":13.25,"h":14.13,"l":13.25,"n":2637,"o":13.6,"t":"2024-12-18T05:00:00Z","v":307394,"vw":13.678178},{"c":13.23,"h":13.47,"l":12.98,"n":2765,"o":13.33,"t":"2024-12-19T05:00:00Z","v":258742,"vw":13.23157},{"c":13.58,"h":13.78,"l":13.07,"n":1511,"o":13.07,"t":"2024-12-20T05:00:00Z","v":159710,"vw":13.490975},{"c":13.53,"h":13.88,"l":13.26,"n":765,"o":13.44,"t":"2024-12-23T05:00:00Z","v":54910,"vw":13.501554},{"c":13.32,"h":13.7,"l":13.25,"n":655,"o":13.5,"t":"2024-12-24T05:00:00Z","v":84568,"vw":13.396513},{"c":13.47,"h":13.58,"l":13.15,"n":604,"o":13.26,"t":"2024-12-26T05:00:00Z","v":31148,"vw":13.409918},{"c":13.59,"h":13.77,"l":13.26,"n":949,"o":13.77,"t":"2024-12-27T05:00:00Z","v":58561,"vw":13.548854},{"c":13.46,"h":13.63,"l":13.35,"n":1084,"o":13.6,"t":"2024-12-30T05:00:00Z","v":99879,"vw":13.519359},{"c":13.85,"h":14.02,"l":13.45,"n":1514,"o":13.58,"t":"2024-12-31T05:00:00Z","v":162082,"vw":13.721001},{"c":13.72,"h":14.0799,"l":13.485,"n":887,"o":13.95,"t":"2025-01-02T05:00:00Z","v":90127,"vw":13.74439},{"c":13.7,"h":13.84,"l":13.46,"n":1276,"o":13.82,"t":"2025-01-03T05:00:00Z","v":129044,"vw":13.645014},{"c":14.2,"h":14.33,"l":13.7,"n":2044,"o":13.83,"t":"2025-01-06T05:00:00Z","v":208857,"vw":14.113668},{"c":13.65,"h":14.3,"l":13.61,"n":1200,"o":14.3,"t":"2025-01-07T05:00:00Z","v":115688,"vw":13.948396},{"c":13.57,"h":13.68,"l":13.31,"n":903,"o":13.67,"t":"2025-01-08T05:00:00Z","v":68661,"vw":13.497009},{"c":13.43,"h":13.5451,"l":13.1665,"n":698,"o":13.45,"t":"2025-01-10T05:00:00Z","v":61044,"vw":13.381783},{"c":13.45,"h":13.52,"l":13.19,"n":954,"o":13.29,"t":"2025-01-13T05:00:00Z","v":69055,"vw":13.373416},{"c":13.59,"h":13.71,"l":13.22,"n":800,"o":13.5,"t":"2025-01-14T05:00:00Z","v":54106,"vw":13.513712},{"c":13.67,"h":13.85,"l":13.52,"n":895,"o":13.85,"t":"2025-01-15T05:00:00Z","v":58494,"vw":13.673738},{"c":13.3,"h":13.7,"l":13.29,"n":1073,"o":13.7,"t":"2025-01-16T05:00:00Z","v":60775,"vw":13.409487},{"c":13.31,"h":13.48,"l":13.26,"n":1147,"o":13.39,"t":"2025-01-17T05:00:00Z","v":83717,"vw":13.351697},{"c":13.71,"h":13.73,"l":13.38,"n":922,"o":13.38,"t":"2025-01-21T05:00:00Z","v":52709,"vw":13.642028},{"c":13.58,"h":13.67,"l":13.43,"n":769,"o":13.67,"t":"2025-01-22T05:00:00Z","v":21617,"vw":13.525709},{"c":13.24,"h":13.575,"l":13.22,"n":821,"o":13.43,"t":"2025-01-23T05:00:00Z","v":47666,"vw":13.355423},{"c":13.27,"h":13.49,"l":13.15,"n":781,"o":13.49,"t":"2025-01-24T05:00:00Z","v":49579,"vw":13.26451},{"c":13.44,"h":13.45,"l":13.15,"n":1038,"o":13.4,"t":"2025-01-27T05:00:00Z","v":78449,"vw":13.312838},{"c":13.45,"h":13.66,"l":13.442,"n":815,"o":13.56,"t":"2025-01-28T05:00:00Z","v":59875,"vw":13.526181},{"c":13.28,"h":13.5,"l":13.21,"n":822,"o":13.42,"t":"2025-01-29T05:00:00Z","v":43680,"vw":13.287066},{"c":13.47,"h":13.595,"l":13.31,"n":1141,"o":13.355,"t":"2025-01-30T05:00:00Z","v":76413,"vw":13.486551},{"c":13.84,"h":14,"l":13.37,"n":2320,"o":13.485,"t":"2025-01-31T05:00:00Z","v":188030,"vw":13.691197},{"c":13.7,"h":13.925,"l":13.06,"n":1410,"o":13.48,"t":"2025-02-03T05:00:00Z","v":150604,"vw":13.667009},{"c":14.35,"h":14.46,"l":13.69,"n":1458,"o":13.69,"t":"2025-02-04T05:00:00Z","v":172503,"vw":14.230039},{"c":14.09,"h":14.45,"l":13.975,"n":942,"o":14.35,"t":"2025-02-05T05:00:00Z","v":98689,"vw":14.133579},{"c":14.2,"h":14.27,"l":13.96,"n":1014,"o":14.15,"t":"2025-02-06T05:00:00Z","v":78665,"vw":14.162646},{"c":14,"h":14.23,"l":13.82,"n":770,"o":14.15,"t":"2025-02-07T05:00:00Z","v":51515,"vw":14.015093},{"c":13.89,"h":14.15,"l":13.75,"n":1152,"o":13.75,"t":"2025-02-10T05:00:00Z","v":91643,"vw":13.871116},{"c":13.76,"h":13.886,"l":13.62,"n":978,"o":13.82,"t":"2025-02-11T05:00:00Z","v":89503,"vw":13.75666},{"c":13.62,"h":13.75,"l":13.4,"n":951,"o":13.65,"t":"2025-02-12T05:00:00Z","v":80788,"vw":13.574704},{"c":13.68,"h":13.83,"l":13.36,"n":871,"o":13.65,"t":"2025-02-13T05:00:00Z","v":71967,"vw":13.496908},{"c":13.66,"h":13.825,"l":13.54,"n":718,"o":13.82,"t":"2025-02-14T05:00:00Z","v":39441,"vw":13.640351},{"c":13.54,"h":13.86,"l":13.48,"n":1098,"o":13.67,"t":"2025-02-18T05:00:00Z","v":95906,"vw":13.588892},{"c":13.39,"h":13.47,"l":13.085,"n":823,"o":13.47,"t":"2025-02-19T05:00:00Z","v":75122,"vw":13.262171},{"c":13.18,"h":13.45,"l":13.07,"n":643,"o":13.44,"t":"2025-02-20T05:00:00Z","v":43319,"vw":13.18218},{"c":12.69,"h":13.1,"l":12.65,"n":1394,"o":13.1,"t":"2025-02-21T05:00:00Z","v":115671,"vw":12.849644},{"c":12.64,"h":12.8,"l":12.38,"n":1034,"o":12.8,"t":"2025-02-24T05:00:00Z","v":91175,"vw":12.543301},{"c":12.93,"h":12.99,"l":12.57,"n":1118,"o":12.69,"t":"2025-02-25T05:00:00Z","v":87037,"vw":12.811857},{"c":12.86,"h":13.22,"l":12.86,"n":420,"o":12.939,"t":"2025-02-26T05:00:00Z","v":29508,"vw":13.025002},{"c":12.66,"h":12.929,"l":12.57,"n":602,"o":12.929,"t":"2025-02-27T05:00:00Z","v":78906,"vw":12.702354},{"c":12.49,"h":12.67,"l":12.36,"n":509,"o":12.54,"t":"2025-02-28T05:00:00Z","v":32469,"vw":12.484887},{"c":12.12,"h":12.6115,"l":12,"n":918,"o":12.5,"t":"2025-03-03T05:00:00Z","v":90236,"vw":12.144963},{"c":11.92,"h":12.07,"l":11.43,"n":1454,"o":12.06,"t":"2025-03-04T05:00:00Z","v":173127,"vw":11.73511},{"c":10.43,"h":11.48,"l":10.29,"n":4779,"o":11.25,"t":"2025-03-05T05:00:00Z","v":569382,"vw":10.626092},{"c":10.67,"h":10.7,"l":9.76,"n":2920,"o":10.29,"t":"2025-03-06T05:00:00Z","v":382686,"vw":10.294147},{"c":10.52,"h":10.77,"l":10.1,"n":2124,"o":10.61,"t":"2025-03-07T05:00:00Z","v":193891,"vw":10.49801},{"c":9.94,"h":10.47,"l":9.842,"n":2002,"o":10.47,"t":"2025-03-10T04:00:00Z","v":243059,"vw":10.049124},{"c":10.05,"h":10.36,"l":9.98,"n":1536,"o":10,"t":"2025-03-11T04:00:00Z","v":160711,"vw":10.162304},{"c":9.98,"h":10.085,"l":9.91,"n":800,"o":10.05,"t":"2025-03-12T04:00:00Z","v":37675,"vw":9.987965},{"c":9.88,"h":10.125,"l":9.82,"n":957,"o":10.01,"t":"2025-03-13T04:00:00Z","v":63849,"vw":9.930157},{"c":10.31,"h":10.3601,"l":9.95,"n":651,"o":9.95,"t":"2025-03-14T04:00:00Z","v":65175,"vw":10.247426},{"c":10.46,"h":10.64,"l":10.26,"n":729,"o":10.26,"t":"2025-03-17T04:00:00Z","v":72375,"vw":10.508188},{"c":10.36,"h":10.5,"l":10.29,"n":619,"o":10.47,"t":"2025-03-18T04:00:00Z","v":48267,"vw":10.377566},{"c":10.42,"h":10.53,"l":10.22,"n":610,"o":10.35,"t":"2025-03-19T04:00:00Z","v":37490,"vw":10.336028},{"c":10.33,"h":10.49,"l":10.29,"n":412,"o":10.37,"t":"2025-03-20T04:00:00Z","v":22339,"vw":10.354482},{"c":10.11,"h":10.295,"l":10.1,"n":892,"o":10.25,"t":"2025-03-21T04:00:00Z","v":89356,"vw":10.188991},{"c":10.31,"h":10.55,"l":10.22,"n":1101,"o":10.22,"t":"2025-03-24T04:00:00Z","v":56094,"vw":10.387832},{"c":10.23,"h":10.485,"l":10.2,"n":407,"o":10.45,"t":"2025-03-25T04:00:00Z","v":25473,"vw":10.294814},{"c":10.22,"h":10.26,"l":10.1247,"n":495,"o":10.22,"t":"2025-03-26T04:00:00Z","v":26006,"vw":10.187612},{"c":10.02,"h":10.235,"l":9.945,"n":544,"o":10.15,"t":"2025-03-27T04:00:00Z","v":51149,"vw":10.097374},{"c":9.9,"h":9.9899,"l":9.76,"n":744,"o":9.95,"t":"2025-03-28T04:00:00Z","v":48746,"vw":9.892847},{"c":10.36,"h":10.41,"l":9.8,"n":1376,"o":9.81,"t":"2025-03-31T04:00:00Z","v":122910,"vw":10.153012},{"c":10.23,"h":10.38,"l":10.17,"n":545,"o":10.38,"t":"2025-04-01T04:00:00Z","v":43460,"vw":10.258979},{"c":10.25,"h":10.29,"l":10,"n":782,"o":10.22,"t":"2025-04-02T04:00:00Z","v":80189,"vw":10.211519},{"c":9.63,"h":10.2132,"l":9.58,"n":1492,"o":10,"t":"2025-04-03T04:00:00Z","v":141667,"vw":9.78225},{"c":9.19,"h":9.42,"l":8.71,"n":2695,"o":9.42,"t":"2025-04-04T04:00:00Z","v":425198,"vw":8.945694},{"c":9.03,"h":9.29,"l":8.51,"n":1858,"o":8.8,"t":"2025-04-07T04:00:00Z","v":152197,"vw":8.860069},{"c":8.89,"h":9.58,"l":8.75,"n":1010,"o":9.28,"t":"2025-04-08T04:00:00Z","v":78202,"vw":9.074454},{"c":9.9,"h":9.9,"l":8.552,"n":1862,"o":8.88,"t":"2025-04-09T04:00:00Z","v":156150,"vw":9.337819},{"c":9.05,"h":9.61,"l":9.0194,"n":508,"o":9.61,"t":"2025-04-10T04:00:00Z","v":43369,"vw":9.192994},{"c":9.35,"h":9.39,"l":8.93,"n":455,"o":9.11,"t":"2025-04-11T04:00:00Z","v":27198,"vw":9.198353},{"c":9.645,"h":9.71,"l":9.38,"n":633,"o":9.38,"t":"2025-04-14T04:00:00Z","v":39044,"vw":9.593429},{"c":9.72,"h":10.01,"l":9.67,"n":405,"o":9.67,"t":"2025-04-15T04:00:00Z","v":33830,"vw":9.802098},{"c":9.74,"h":9.76,"l":9.585,"n":547,"o":9.71,"t":"2025-04-16T04:00:00Z","v":43427,"vw":9.669278},{"c":11.22,"h":11.3286,"l":9.82,"n":1467,"o":9.82,"t":"2025-04-17T04:00:00Z","v":151521,"vw":11.000193},{"c":10.78,"h":11.13,"l":10.6,"n":983,"o":10.99,"t":"2025-04-21T04:00:00Z","v":96019,"vw":10.846265},{"c":11.02,"h":11.19,"l":10.86,"n":1147,"o":11.17,"t":"2025-04-22T04:00:00Z","v":104038,"vw":11.015433},{"c":11.125,"h":11.65,"l":11.04,"n":774,"o":11.41,"t":"2025-04-23T04:00:00Z","v":55030,"vw":11.271969},{"c":11.35,"h":11.38,"l":11.088,"n":580,"o":11.1205,"t":"2025-04-24T04:00:00Z","v":53537,"vw":11.226241},{"c":10.83,"h":11.47,"l":10.755,"n":1587,"o":11.45,"t":"2025-04-25T04:00:00Z","v":189174,"vw":10.933457},{"c":11.04,"h":11.165,"l":10.8,"n":843,"o":10.8,"t":"2025-04-28T04:00:00Z","v":91112,"vw":10.98579},{"c":11.35,"h":11.518,"l":11.08,"n":573,"o":11.08,"t":"2025-04-29T04:00:00Z","v":43026,"vw":11.310993},{"c":11.08,"h":11.24,"l":10.9501,"n":411,"o":11.13,"t":"2025-04-30T04:00:00Z","v":46527,"vw":11.115267},{"c":11.21,"h":11.3258,"l":11.0347,"n":442,"o":11.0347,"t":"2025-05-01T04:00:00Z","v":30074,"vw":11.22153},{"c":11.26,"h":11.47,"l":11.23,"n":467,"o":11.4,"t":"2025-05-02T04:00:00Z","v":29170,"vw":11.330189},{"c":11.1,"h":11.3,"l":11.1,"n":503,"o":11.185,"t":"2025-05-05T04:00:00Z","v":33757,"vw":11.225732},{"c":11.05,"h":11.175,"l":10.95,"n":511,"o":11.09,"t":"2025-05-06T04:00:00Z","v":37485,"vw":11.06269},{"c":11.04,"h":11.37,"l":10.95,"n":309,"o":11.09,"t":"2025-05-07T04:00:00Z","v":14569,"vw":11.123808},{"c":11.15,"h":11.5,"l":11.05,"n":580,"o":11.05,"t":"2025-05-08T04:00:00Z","v":35817,"vw":11.309778},{"c":11.08,"h":11.23,"l":11.08,"n":321,"o":11.18,"t":"2025-05-09T04:00:00Z","v":13614,"vw":11.147339},{"c":11.19,"h":11.56,"l":11.15,"n":454,"o":11.15,"t":"2025-05-12T04:00:00Z","v":46497,"vw":11.307405},{"c":11.45,"h":11.62,"l":11.24,"n":756,"o":11.3,"t":"2025-05-13T04:00:00Z","v":37259,"vw":11.453909},{"c":11.35,"h":11.53,"l":11.2,"n":279,"o":11.53,"t":"2025-05-14T04:00:00Z","v":19519,"vw":11.346885},{"c":11.09,"h":11.36,"l":11.03,"n":299,"o":11.36,"t":"2025-05-15T04:00:00Z","v":19492,"vw":11.158269},{"c":11.25,"h":11.32,"l":11.135,"n":652,"o":11.22,"t":"2025-05-16T04:00:00Z","v":36813,"vw":11.269224},{"c":11.54,"h":11.67,"l":11.1701,"n":291,"o":11.23,"t":"2025-05-19T04:00:00Z","v":18278,"vw":11.390636},{"c":11.54,"h":11.62,"l":11.3,"n":218,"o":11.5,"t":"2025-05-20T04:00:00Z","v":25144,"vw":11.42726},{"c":11.38,"h":11.685,"l":11.315,"n":485,"o":11.44,"t":"2025-05-21T04:00:00Z","v":44527,"vw":11.455267},{"c":11.6,"h":11.68,"l":11.17,"n":431,"o":11.17,"t":"2025-05-22T04:00:00Z","v":21459,"vw":11.547886},{"c":11.68,"h":11.8,"l":11.45,"n":700,"o":11.45,"t":"2025-05-23T04:00:00Z","v":38960,"vw":11.645342},{"c":11.88,"h":12,"l":11.7897,"n":420,"o":11.85,"t":"2025-05-27T04:00:00Z","v":20180,"vw":11.914763},{"c":11.81,"h":11.92,"l":11.72,"n":284,"o":11.88,"t":"2025-05-28T04:00:00Z","v":11254,"vw":11.833779},{"c":11.78,"h":12,"l":11.57,"n":654,"o":11.92,"t":"2025-05-29T04:00:00Z","v":19849,"vw":11.771135},{"c":11.63,"h":11.815,"l":11.53,"n":316,"o":11.75,"t":"2025-05-30T04:00:00Z","v":24440,"vw":11.624086},{"c":11.27,"h":11.51,"l":11.14,"n":421,"o":11.51,"t":"2025-06-02T04:00:00Z","v":34931,"vw":11.300602},{"c":11.56,"h":11.83,"l":11.26,"n":1307,"o":11.34,"t":"2025-06-03T04:00:00Z","v":126016,"vw":11.588433},{"c":10.81,"h":11.75,"l":10.69,"n":2197,"o":11.74,"t":"2025-06-04T04:00:00Z","v":179546,"vw":10.980411},{"c":10.4,"h":10.85,"l":10.37,"n":1501,"o":10.68,"t":"2025-06-05T04:00:00Z","v":228161,"vw":10.651721},{"c":10.39,"h":10.7,"l":10.39,"n":1136,"o":10.54,"t":"2025-06-06T04:00:00Z","v":67594,"vw":10.48771},{"c":11.15,"h":11.15,"l":10.525,"n":1037,"o":10.55,"t":"2025-06-09T04:00:00Z","v":69589,"vw":10.880948},{"c":11.22,"h":11.29,"l":10.98,"n":1789,"o":10.98,"t":"2025-06-10T04:00:00Z","v":115412,"vw":11.206253},{"c":11.17,"h":11.32,"l":11.17,"n":804,"o":11.26,"t":"2025-06-11T04:00:00Z","v":122539,"vw":11.242437},{"c":11.25,"h":11.28,"l":11.07,"n":914,"o":11.18,"t":"2025-06-12T04:00:00Z","v":32944,"vw":11.201157},{"c":11.03,"h":11.33,"l":10.925,"n":805,"o":11.11,"t":"2025-06-13T04:00:00Z","v":124723,"vw":11.154349},{"c":11.18,"h":11.26,"l":11.12,"n":654,"o":11.15,"t":"2025-06-16T04:00:00Z","v":53501,"vw":11.168943},{"c":11.17,"h":11.26,"l":11.11,"n":1205,"o":11.15,"t":"2025-06-17T04:00:00Z","v":202478,"vw":11.166285},{"c":11.2,"h":11.395,"l":11.1,"n":369,"o":11.17,"t":"2025-06-18T04:00:00Z","v":27030,"vw":11.254166},{"c":11.29,"h":11.29,"l":11.17,"n":479,"o":11.2,"t":"2025-06-20T04:00:00Z","v":65189,"vw":11.245428},{"c":11.35,"h":11.4,"l":11.15,"n":855,"o":11.25,"t":"2025-06-23T04:00:00Z","v":64053,"vw":11.267912},{"c":11.49,"h":11.56,"l":11.3389,"n":480,"o":11.4,"t":"2025-06-24T04:00:00Z","v":51596,"vw":11.481126},{"c":11.28,"h":11.42,"l":11.26,"n":443,"o":11.42,"t":"2025-06-25T04:00:00Z","v":24411,"vw":11.338287},{"c":11.53,"h":11.53,"l":11.25,"n":413,"o":11.32,"t":"2025-06-26T04:00:00Z","v":33601,"vw":11.395419},{"c":11.41,"h":11.56,"l":11.35,"n":717,"o":11.55,"t":"2025-06-27T04:00:00Z","v":39733,"vw":11.487237},{"c":11.4,"h":11.55,"l":11.35,"n":315,"o":11.55,"t":"2025-06-30T04:00:00Z","v":11381,"vw":11.41358},{"c":11.46,"h":11.61,"l":11.35,"n":418,"o":11.45,"t":"2025-07-01T04:00:00Z","v":31639,"vw":11.519232},{"c":11.62,"h":11.75,"l":11.44,"n":433,"o":11.75,"t":"2025-07-02T04:00:00Z","v":26147,"vw":11.604561},{"c":11.6,"h":11.75,"l":11.56,"n":388,"o":11.62,"t":"2025-07-03T04:00:00Z","v":21229,"vw":11.648861},{"c":11.62,"h":11.73,"l":11.53,"n":823,"o":11.53,"t":"2025-07-07T04:00:00Z","v":37639,"vw":11.61019},{"c":11.7,"h":11.75,"l":11.6,"n":487,"o":11.64,"t":"2025-07-08T04:00:00Z","v":24856,"vw":11.678552},{"c":11.69,"h":11.8,"l":11.65,"n":498,"o":11.75,"t":"2025-07-09T04:00:00Z","v":43059,"vw":11.725998},{"c":11.76,"h":11.775,"l":11.7,"n":469,"o":11.74,"t":"2025-07-10T04:00:00Z","v":20501,"vw":11.733779},{"c":11.64,"h":11.75,"l":11.6,"n":871,"o":11.71,"t":"2025-07-11T04:00:00Z","v":65723,"vw":11.657963},{"c":11.38,"h":11.664,"l":11.35,"n":714,"o":11.66,"t":"2025-07-14T04:00:00Z","v":118972,"vw":11.511232},{"c":11.42,"h":11.5,"l":11.27,"n":638,"o":11.5,"t":"2025-07-15T04:00:00Z","v":37259,"vw":11.363097},{"c":11.55,"h":11.57,"l":11.31,"n":980,"o":11.42,"t":"2025-07-16T04:00:00Z","v":87238,"vw":11.439727},{"c":11.56,"h":11.75,"l":11.53,"n":447,"o":11.58,"t":"2025-07-17T04:00:00Z","v":22486,"vw":11.611521},{"c":11.55,"h":11.62,"l":11.497,"n":539,"o":11.56,"t":"2025-07-18T04:00:00Z","v":28403,"vw":11.529544},{"c":11.55,"h":11.605,"l":11.55,"n":305,"o":11.55,"t":"2025-07-21T04:00:00Z","v":19053,"vw":11.558576},{"c":11.58,"h":11.65,"l":11.5,"n":412,"o":11.59,"t":"2025-07-22T04:00:00Z","v":25565,"vw":11.598424},{"c":11.72,"h":11.77,"l":11.625,"n":667,"o":11.71,"t":"2025-07-23T04:00:00Z","v":29184,"vw":11.722805},{"c":11.58,"h":11.75,"l":11.58,"n":769,"o":11.75,"t":"2025-07-24T04:00:00Z","v":22419,"vw":11.641685},{"c":11.57,"h":11.65,"l":11.55,"n":594,"o":11.6,"t":"2025-07-25T04:00:00Z","v":34596,"vw":11.586788},{"c":11.6,"h":11.68,"l":11.56,"n":405,"o":11.6,"t":"2025-07-28T04:00:00Z","v":14199,"vw":11.598636},{"c":11.7,"h":11.76,"l":11.57,"n":528,"o":11.57,"t":"2025-07-29T04:00:00Z","v":16314,"vw":11.706755},{"c":11.8,"h":11.81,"l":11.69,"n":1091,"o":11.74,"t":"2025-07-30T04:00:00Z","v":66681,"vw":11.754174},{"c":11.82,"h":11.94,"l":11.7,"n":1093,"o":11.74,"t":"2025-07-31T04:00:00Z","v":89660,"vw":11.783175},{"c":11.37,"h":11.79,"l":11.34,"n":926,"o":11.67,"t":"2025-08-01T04:00:00Z","v":75773,"vw":11.573182},{"c":11.02,"h":11.7,"l":11,"n":806,"o":11.46,"t":"2025-08-04T04:00:00Z","v":65713,"vw":11.1492},{"c":11.12,"h":11.36,"l":11.055,"n":483,"o":11.17,"t":"2025-08-05T04:00:00Z","v":19796,"vw":11.170378},{"c":11.08,"h":11.15,"l":11.04,"n":699,"o":11.12,"t":"2025-08-06T04:00:00Z","v":39295,"vw":11.106726},{"c":10.52,"h":11.16,"l":10.52,"n":1089,"o":11.16,"t":"2025-08-07T04:00:00Z","v":121840,"vw":10.776608},{"c":10.26,"h":10.685,"l":10.17,"n":1851,"o":10.6,"t":"2025-08-08T04:00:00Z","v":153585,"vw":10.351236},{"c":10.1,"h":10.33,"l":10.1,"n":1572,"o":10.32,"t":"2025-08-11T04:00:00Z","v":84591,"vw":10.192124},{"c":10.38,"h":10.43,"l":10.1,"n":3335,"o":10.16,"t":"2025-08-12T04:00:00Z","v":297461,"vw":10.169966},{"c":10.65,"h":10.65,"l":10.24,"n":1867,"o":10.38,"t":"2025-08-13T04:00:00Z","v":140187,"vw":10.443836},{"c":10.54,"h":10.69,"l":10.5,"n":1248,"o":10.6,"t":"2025-08-14T04:00:00Z","v":82309,"vw":10.56477},{"c":10.78,"h":10.845,"l":10.58,"n":981,"o":10.62,"t":"2025-08-15T04:00:00Z","v":66678,"vw":10.757675},{"c":10.65,"h":10.8,"l":10.54,"n":789,"o":10.8,"t":"2025-08-18T04:00:00Z","v":46348,"vw":10.638064},{"c":10.72,"h":10.85,"l":10.57,"n":1110,"o":10.65,"t":"2025-08-19T04:00:00Z","v":89901,"vw":10.683681},{"c":10.75,"h":10.86,"l":10.47,"n":1436,"o":10.74,"t":"2025-08-20T04:00:00Z","v":146748,"vw":10.630463},{"c":10.77,"h":10.81,"l":10.51,"n":1366,"o":10.65,"t":"2025-08-21T04:00:00Z","v":83797,"vw":10.659584},{"c":10.93,"h":11.0599,"l":10.63,"n":1536,"o":10.77,"t":"2025-08-22T04:00:00Z","v":124148,"vw":10.896731},{"c":10.65,"h":10.9,"l":10.61,"n":736,"o":10.9,"t":"2025-08-25T04:00:00Z","v":47920,"vw":10.74824},{"c":10.9,"h":11.15,"l":10.62,"n":1910,"o":10.7,"t":"2025-08-26T04:00:00Z","v":186024,"vw":10.882624},{"c":11.23,"h":11.29,"l":10.81,"n":2382,"o":10.89,"t":"2025-08-27T04:00:00Z","v":241746,"vw":11.039609},{"c":10.9,"h":11.285,"l":10.9,"n":1174,"o":11.26,"t":"2025-08-28T04:00:00Z","v":77385,"vw":10.978017},{"c":10.97,"h":11.045,"l":10.785,"n":947,"o":10.9218,"t":"2025-08-29T04:00:00Z","v":45624,"vw":10.928701},{"c":11.02,"h":11.12,"l":10.85,"n":890,"o":11,"t":"2025-09-02T04:00:00Z","v":49097,"vw":10.957237},{"c":11.36,"h":11.36,"l":11,"n":1670,"o":11,"t":"2025-09-03T04:00:00Z","v":156536,"vw":11.218755},{"c":11.96,"h":12.14,"l":11.1501,"n":2145,"o":11.52,"t":"2025-09-04T04:00:00Z","v":186264,"vw":11.784498},{"c":12.1,"h":12.17,"l":11.615,"n":1798,"o":12.01,"t":"2025-09-05T04:00:00Z","v":107388,"vw":11.953692},{"c":11.81,"h":12.3484,"l":11.7856,"n":1756,"o":12.18,"t":"2025-09-08T04:00:00Z","v":101400,"vw":11.983028},{"c":12.05,"h":12.17,"l":11.79,"n":1294,"o":11.79,"t":"2025-09-09T04:00:00Z","v":60053,"vw":12.005377},{"c":12.14,"h":12.35,"l":12.04,"n":1092,"o":12.04,"t":"2025-09-10T04:00:00Z","v":98833,"vw":12.190104},{"c":12.12,"h":12.3,"l":12.025,"n":1348,"o":12.15,"t":"2025-09-11T04:00:00Z","v":53643,"vw":12.175369},{"c":11.9,"h":12.13,"l":11.89,"n":1130,"o":12.07,"t":"2025-09-12T04:00:00Z","v":60756,"vw":11.976543},{"c":12.26,"h":12.27,"l":11.9,"n":1223,"o":11.92,"t":"2025-09-15T04:00:00Z","v":79459,"vw":12.072635},{"c":12.29,"h":12.355,"l":12.12,"n":1440,"o":12.2,"t":"2025-09-16T04:00:00Z","v":52563,"vw":12.261664},{"c":12.49,"h":12.66,"l":12.3,"n":2743,"o":12.3,"t":"2025-09-17T04:00:00Z","v":139922,"vw":12.491121},{"c":12.73,"h":12.77,"l":12.3147,"n":1545,"o":12.58,"t":"2025-09-18T04:00:00Z","v":69992,"vw":12.681563},{"c":12.7,"h":13.005,"l":12.65,"n":1556,"o":12.73,"t":"2025-09-19T04:00:00Z","v":99628,"vw":12.799903},{"c":12.81,"h":12.83,"l":12.635,"n":887,"o":12.68,"t":"2025-09-22T04:00:00Z","v":38317,"vw":12.716591},{"c":12.7,"h":12.97,"l":12.57,"n":1489,"o":12.74,"t":"2025-09-23T04:00:00Z","v":101247,"vw":12.719903},{"c":12.72,"h":12.81,"l":12.535,"n":1031,"o":12.8,"t":"2025-09-24T04:00:00Z","v":62494,"vw":12.669525},{"c":12.53,"h":12.61,"l":12.48,"n":997,"o":12.6,"t":"2025-09-25T04:00:00Z","v":63362,"vw":12.549205},{"c":12.76,"h":12.76,"l":12.502,"n":1032,"o":12.66,"t":"2025-09-26T04:00:00Z","v":45976,"vw":12.653146},{"c":12.58,"h":12.83,"l":12.375,"n":1441,"o":12.76,"t":"2025-09-29T04:00:00Z","v":57272,"vw":12.57587},{"c":12.21,"h":12.62,"l":12.13,"n":1066,"o":12.51,"t":"2025-09-30T04:00:00Z","v":51718,"vw":12.301797},{"c":12.27,"h":12.44,"l":12.12,"n":936,"o":12.23,"t":"2025-10-01T04:00:00Z","v":29863,"vw":12.326396},{"c":12.25,"h":12.35,"l":12.11,"n":749,"o":12.21,"t":"2025-10-02T04:00:00Z","v":25443,"vw":12.202048},{"c":12.38,"h":12.44,"l":12.1,"n":854,"o":12.39,"t":"2025-10-03T04:00:00Z","v":38647,"vw":12.247821},{"c":12.545,"h":12.69,"l":12.255,"n":894,"o":12.52,"t":"2025-10-06T04:00:00Z","v":41516,"vw":12.552054},{"c":12.51,"h":12.63,"l":12.24,"n":931,"o":12.24,"t":"2025-10-07T04:00:00Z","v":39817,"vw":12.500458},{"c":12.24,"h":12.6208,"l":12.24,"n":754,"o":12.38,"t":"2025-10-08T04:00:00Z","v":95692,"vw":12.476037},{"c":12.11,"h":12.39,"l":12,"n":872,"o":12.39,"t":"2025-10-09T04:00:00Z","v":55330,"vw":12.100339},{"c":11.94,"h":12.17,"l":11.91,"n":1637,"o":12.17,"t":"2025-10-10T04:00:00Z","v":185451,"vw":11.973031},{"c":11.91,"h":12.1,"l":11.9,"n":956,"o":11.91,"t":"2025-10-13T04:00:00Z","v":44211,"vw":11.962542},{"c":12.21,"h":12.335,"l":11.82,"n":718,"o":11.82,"t":"2025-10-14T04:00:00Z","v":56348,"vw":12.089538},{"c":12.47,"h":12.53,"l":12.23,"n":758,"o":12.33,"t":"2025-10-15T04:00:00Z","v":83811,"vw":12.436889},{"c":12.1,"h":12.685,"l":12.06,"n":1073,"o":12.43,"t":"2025-10-16T04:00:00Z","v":105841,"vw":12.382752},{"c":11.97,"h":12.11,"l":11.93,"n":1627,"o":12.1,"t":"2025-10-17T04:00:00Z","v":160053,"vw":11.98481},{"c":11.94,"h":12.43,"l":11.91,"n":1245,"o":11.97,"t":"2025-10-20T04:00:00Z","v":27980,"vw":12.020573},{"c":11.8,"h":12,"l":11.77,"n":859,"o":11.93,"t":"2025-10-21T04:00:00Z","v":31127,"vw":11.827613},{"c":11.77,"h":11.85,"l":11.67,"n":920,"o":11.79,"t":"2025-10-22T04:00:00Z","v":104851,"vw":11.763549},{"c":11.82,"h":11.9,"l":11.72,"n":925,"o":11.72,"t":"2025-10-23T04:00:00Z","v":22040,"vw":11.830099},{"c":11.83,"h":11.99,"l":11.81,"n":797,"o":11.87,"t":"2025-10-24T04:00:00Z","v":20600,"vw":11.868879},{"c":11.99,"h":12.03,"l":11.83,"n":1197,"o":11.89,"t":"2025-10-27T04:00:00Z","v":71792,"vw":11.969618},{"c":11.98,"h":12.17,"l":11.81,"n":977,"o":12.03,"t":"2025-10-28T04:00:00Z","v":25327,"vw":12.04383},{"c":11.86,"h":12.02,"l":11.82,"n":718,"o":11.95,"t":"2025-10-29T04:00:00Z","v":48892,"vw":11.888982},{"c":11.85,"h":11.98,"l":11.82,"n":559,"o":11.82,"t":"2025-10-30T04:00:00Z","v":14852,"vw":11.893333},{"c":11.87,"h":11.98,"l":11.76,"n":1154,"o":11.88,"t":"2025-10-31T04:00:00Z","v":105796,"vw":11.85924},{"c":12.19,"h":12.67,"l":11.92,"n":1219,"o":11.92,"t":"2025-11-03T05:00:00Z","v":126661,"vw":12.252182},{"c":11.64,"h":12.07,"l":11.62,"n":466,"o":12.07,"t":"2025-11-04T05:00:00Z","v":33898,"vw":11.794764},{"c":11.87,"h":11.955,"l":11.75,"n":590,"o":11.78,"t":"2025-11-05T05:00:00Z","v":36963,"vw":11.826817},{"c":11.74,"h":11.985,"l":11.6201,"n":739,"o":11.985,"t":"2025-11-06T05:00:00Z","v":37033,"vw":11.807797},{"c":11.65,"h":11.8,"l":11.39,"n":691,"o":11.78,"t":"2025-11-07T05:00:00Z","v":36196,"vw":11.567977},{"c":11.64,"h":11.86,"l":11.63,"n":355,"o":11.8,"t":"2025-11-10T05:00:00Z","v":12554,"vw":11.691441},{"c":11.66,"h":11.67,"l":11.58,"n":627,"o":11.61,"t":"2025-11-11T05:00:00Z","v":12848,"vw":11.620972},{"c":11.66,"h":11.735,"l":11.6,"n":401,"o":11.625,"t":"2025-11-12T05:00:00Z","v":22187,"vw":11.671647},{"c":11.66,"h":11.73,"l":11.54,"n":535,"o":11.66,"t":"2025-11-13T05:00:00Z","v":33878,"vw":11.620804},{"c":11.74,"h":12.03,"l":11.5274,"n":682,"o":11.5274,"t":"2025-11-14T05:00:00Z","v":35287,"vw":11.805535},{"c":11.55,"h":11.76,"l":11.3,"n":1341,"o":11.71,"t":"2025-11-17T05:00:00Z","v":97134,"vw":11.564686},{"c":11.48,"h":11.62,"l":11.44,"n":947,"o":11.55,"t":"2025-11-18T05:00:00Z","v":33198,"vw":11.522595},{"c":11.26,"h":11.61,"l":11.25,"n":547,"o":11.61,"t":"2025-11-19T05:00:00Z","v":30080,"vw":11.328022},{"c":11.46,"h":11.7,"l":11.34,"n":1046,"o":11.4,"t":"2025-11-20T05:00:00Z","v":36905,"vw":11.483626},{"c":11.6,"h":11.72,"l":11.4,"n":766,"o":11.4,"t":"2025-11-21T05:00:00Z","v":33816,"vw":11.598178},{"c":11.62,"h":11.74,"l":11.31,"n":523,"o":11.53,"t":"2025-11-24T05:00:00Z","v":20465,"vw":11.641563},{"c":12.01,"h":12.05,"l":11.77,"n":479,"o":11.78,"t":"2025-11-25T05:00:00Z","v":21716,"vw":11.961434},{"c":12.01,"h":12.11,"l":11.81,"n":327,"o":11.93,"t":"2025-11-26T05:00:00Z","v":39269,"vw":11.922758},{"c":12.1,"h":12.159,"l":12.06,"n":259,"o":12.06,"t":"2025-11-28T05:00:00Z","v":8135,"vw":12.121343},{"c":12.11,"h":12.17,"l":11.96,"n":559,"o":11.96,"t":"2025-12-01T05:00:00Z","v":21900,"vw":12.102925},{"c":12.09,"h":12.25,"l":11.96,"n":470,"o":12.07,"t":"2025-12-02T05:00:00Z","v":27691,"vw":12.152743},{"c":12.44,"h":12.46,"l":11.88,"n":430,"o":12.09,"t":"2025-12-03T05:00:00Z","v":26053,"vw":12.281948},{"c":12.54,"h":12.6,"l":12.24,"n":425,"o":12.45,"t":"2025-12-04T05:00:00Z","v":20848,"vw":12.481029},{"c":12.35,"h":12.5431,"l":12.32,"n":376,"o":12.44,"t":"2025-12-05T05:00:00Z","v":26794,"vw":12.448487},{"c":12.39,"h":12.58,"l":12.33,"n":296,"o":12.47,"t":"2025-12-08T05:00:00Z","v":14252,"vw":12.439709},{"c":12.62,"h":12.63,"l":12.43,"n":677,"o":12.45,"t":"2025-12-09T05:00:00Z","v":52447,"vw":12.521616},{"c":12.92,"h":13.46,"l":12.76,"n":1695,"o":13.08,"t":"2025-12-10T05:00:00Z","v":143476,"vw":13.152113},{"c":14.3,"h":14.69,"l":13.04,"n":2785,"o":13.04,"t":"2025-12-11T05:00:00Z","v":225708,"vw":14.233757},{"c":14.46,"h":14.5,"l":14.085,"n":1174,"o":14.44,"t":"2025-12-12T05:00:00Z","v":87736,"vw":14.316827},{"c":14.39,"h":14.65,"l":14.28,"n":482,"o":14.6,"t":"2025-12-15T05:00:00Z","v":20529,"vw":14.400617},{"c":14.45,"h":14.52,"l":14.2,"n":516,"o":14.38,"t":"2025-12-16T05:00:00Z","v":39031,"vw":14.436084},{"c":14.44,"h":14.575,"l":14.28,"n":706,"o":14.3,"t":"2025-12-17T05:00:00Z","v":71586,"vw":14.447605},{"c":14.84,"h":15.24,"l":14.45,"n":1159,"o":14.45,"t":"2025-12-18T05:00:00Z","v":84843,"vw":14.789863},{"c":15.07,"h":15.24,"l":14.84,"n":705,"o":14.84,"t":"2025-12-19T05:00:00Z","v":49555,"vw":15.060884},{"c":15.03,"h":15.57,"l":14.98,"n":552,"o":15.18,"t":"2025-12-22T05:00:00Z","v":27941,"vw":15.200211},{"c":14.99,"h":15.31,"l":14.88,"n":626,"o":14.91,"t":"2025-12-23T05:00:00Z","v":30454,"vw":15.036133},{"c":15.01,"h":15.03,"l":14.87,"n":190,"o":14.98,"t":"2025-12-24T05:00:00Z","v":15027,"vw":14.991121},{"c":15,"h":15.15,"l":14.945,"n":326,"o":15.07,"t":"2025-12-26T05:00:00Z","v":16048,"vw":14.997485},{"c":15.03,"h":15.44,"l":15,"n":586,"o":15.27,"t":"2025-12-29T05:00:00Z","v":31057,"vw":15.117266},{"c":14.99,"h":15.13,"l":14.8601,"n":455,"o":15.13,"t":"2025-12-30T05:00:00Z","v":31036,"vw":14.973201},{"c":14.98,"h":15.03,"l":14.94,"n":431,"o":14.94,"t":"2025-12-31T05:00:00Z","v":18590,"vw":14.976561},{"c":14.99,"h":15.07,"l":14.925,"n":374,"o":15,"t":"2026-01-02T05:00:00Z","v":30114,"vw":14.982369},{"c":14.95,"h":15.15,"l":14.7,"n":577,"o":14.98,"t":"2026-01-05T05:00:00Z","v":53309,"vw":14.986533},{"c":15,"h":15.04,"l":14.65,"n":841,"o":14.92,"t":"2026-01-06T05:00:00Z","v":82132,"vw":14.943453},{"c":14.75,"h":15,"l":14.73,"n":513,"o":15,"t":"2026-01-07T05:00:00Z","v":23331,"vw":14.915154},{"c":14.87,"h":15.12,"l":14.65,"n":548,"o":14.65,"t":"2026-01-08T05:00:00Z","v":39947,"vw":14.949616},{"c":15.02,"h":15.5836,"l":14.9899,"n":1120,"o":14.9899,"t":"2026-01-09T05:00:00Z","v":97430,"vw":15.27555},{"c":15.46,"h":15.565,"l":15.02,"n":526,"o":15.02,"t":"2026-01-12T05:00:00Z","v":26693,"vw":15.460101},{"c":15.46,"h":15.7046,"l":15.4,"n":722,"o":15.52,"t":"2026-01-13T05:00:00Z","v":46868,"vw":15.490336},{"c":15.48,"h":15.55,"l":15.34,"n":440,"o":15.45,"t":"2026-01-14T05:00:00Z","v":62231,"vw":15.450348},{"c":15.81,"h":15.99,"l":15.38,"n":573,"o":15.38,"t":"2026-01-15T05:00:00Z","v":30298,"vw":15.830057},{"c":15.62,"h":15.87,"l":15.58,"n":591,"o":15.58,"t":"2026-01-16T05:00:00Z","v":29316,"vw":15.672062},{"c":15.53,"h":15.78,"l":15.34,"n":648,"o":15.48,"t":"2026-01-20T05:00:00Z","v":61564,"vw":15.50372},{"c":15.98,"h":16.12,"l":15.6,"n":920,"o":15.6,"t":"2026-01-21T05:00:00Z","v":60158,"vw":15.910201},{"c":16.21,"h":16.3199,"l":16.05,"n":531,"o":16.05,"t":"2026-01-22T05:00:00Z","v":30272,"vw":16.229781},{"c":15.77,"h":16.22,"l":15.715,"n":652,"o":16.22,"t":"2026-01-23T05:00:00Z","v":41961,"vw":15.941764},{"c":15.67,"h":15.98,"l":15.62,"n":1842,"o":15.88,"t":"2026-01-26T05:00:00Z","v":97100,"vw":15.741391},{"c":15.66,"h":15.86,"l":15.59,"n":837,"o":15.82,"t":"2026-01-27T05:00:00Z","v":47004,"vw":15.71621},{"c":15.58,"h":15.71,"l":15.58,"n":736,"o":15.68,"t":"2026-01-28T05:00:00Z","v":35948,"vw":15.64748},{"c":15.71,"h":15.8399,"l":15.54,"n":788,"o":15.67,"t":"2026-01-29T05:00:00Z","v":52838,"vw":15.719808},{"c":15.51,"h":15.79,"l":15.41,"n":763,"o":15.61,"t":"2026-01-30T05:00:00Z","v":35274,"vw":15.521043},{"c":15.7,"h":15.81,"l":15.45,"n":850,"o":15.51,"t":"2026-02-02T05:00:00Z","v":42813,"vw":15.715838},{"c":15.9,"h":16.0299,"l":15.57,"n":1029,"o":15.705,"t":"2026-02-03T05:00:00Z","v":50441,"vw":15.851158},{"c":16.19,"h":16.3799,"l":15.76,"n":703,"o":15.92,"t":"2026-02-04T05:00:00Z","v":65736,"vw":15.979016},{"c":16.01,"h":16.3799,"l":15.96,"n":582,"o":16.3799,"t":"2026-02-05T05:00:00Z","v":34374,"vw":16.078784},{"c":16.4,"h":16.525,"l":16,"n":632,"o":16,"t":"2026-02-06T05:00:00Z","v":31631,"vw":16.325377},{"c":16.48,"h":16.99,"l":16.48,"n":725,"o":16.56,"t":"2026-02-09T05:00:00Z","v":44792,"vw":16.676945},{"c":16.7,"h":16.775,"l":16.43,"n":942,"o":16.43,"t":"2026-02-10T05:00:00Z","v":44297,"vw":16.614762},{"c":16.31,"h":16.6,"l":16.25,"n":445,"o":16.6,"t":"2026-02-11T05:00:00Z","v":15296,"vw":16.371436},{"c":16.01,"h":16.34,"l":15.875,"n":313,"o":16.34,"t":"2026-02-12T05:00:00Z","v":20547,"vw":16.015785},{"c":16.16,"h":16.33,"l":15.95,"n":383,"o":16,"t":"2026-02-13T05:00:00Z","v":13413,"vw":16.175475},{"c":16.62,"h":16.66,"l":16.12,"n":971,"o":16.325,"t":"2026-02-17T05:00:00Z","v":37277,"vw":16.434181},{"c":16.64,"h":16.87,"l":16.5139,"n":738,"o":16.69,"t":"2026-02-18T05:00:00Z","v":27903,"vw":16.710517},{"c":16.69,"h":16.76,"l":16.32,"n":364,"o":16.65,"t":"2026-02-19T05:00:00Z","v":14437,"vw":16.604807},{"c":16.74,"h":16.795,"l":16.61,"n":842,"o":16.64,"t":"2026-02-20T05:00:00Z","v":41940,"vw":16.708423},{"c":16.35,"h":16.77,"l":16.24,"n":693,"o":16.63,"t":"2026-02-23T05:00:00Z","v":40641,"vw":16.410982},{"c":16.47,"h":16.6,"l":16.35,"n":833,"o":16.35,"t":"2026-02-24T05:00:00Z","v":61588,"vw":16.46907},{"c":16.8,"h":16.84,"l":16.33,"n":583,"o":16.44,"t":"2026-02-25T05:00:00Z","v":25982,"vw":16.701106},{"c":16.93,"h":17.15,"l":16.62,"n":1042,"o":16.73,"t":"2026-02-26T05:00:00Z","v":53829,"vw":16.932626},{"c":16.5,"h":16.96,"l":16.5,"n":626,"o":16.9,"t":"2026-02-27T05:00:00Z","v":52264,"vw":16.574747},{"c":16.93,"h":16.93,"l":16.32,"n":434,"o":16.48,"t":"2026-03-02T05:00:00Z","v":29588,"vw":16.66328},{"c":16.945,"h":17.14,"l":16.42,"n":733,"o":16.56,"t":"2026-03-03T05:00:00Z","v":43103,"vw":16.830259},{"c":15.65,"h":17.47,"l":15.2,"n":1773,"o":17.2,"t":"2026-03-04T05:00:00Z","v":126272,"vw":16.016993},{"c":14.52,"h":15.73,"l":14.46,"n":1478,"o":15.73,"t":"2026-03-05T05:00:00Z","v":105504,"vw":14.884434},{"c":14.38,"h":14.53,"l":13.935,"n":698,"o":14.52,"t":"2026-03-06T05:00:00Z","v":65668,"vw":14.275674},{"c":14.32,"h":14.55,"l":13.84,"n":1185,"o":14.1,"t":"2026-03-09T04:00:00Z","v":83673,"vw":14.113756},{"c":14.59,"h":14.86,"l":14.08,"n":712,"o":14.43,"t":"2026-03-10T04:00:00Z","v":47720,"vw":14.568997},{"c":14.62,"h":14.85,"l":14.48,"n":639,"o":14.8162,"t":"2026-03-11T04:00:00Z","v":32787,"vw":14.671385},{"c":14.15,"h":14.5,"l":14.1,"n":1214,"o":14.5,"t":"2026-03-12T04:00:00Z","v":69834,"vw":14.282111},{"c":13.93,"h":14.31,"l":13.89,"n":634,"o":14.17,"t":"2026-03-13T04:00:00Z","v":34307,"vw":14.025957},{"c":14.02,"h":15.0443,"l":14.02,"n":421,"o":15.0443,"t":"2026-03-16T04:00:00Z","v":23580,"vw":14.157682},{"c":13.87,"h":14.245,"l":13.86,"n":271,"o":14.16,"t":"2026-03-17T04:00:00Z","v":17178,"vw":14.023675},{"c":13.63,"h":13.88,"l":13.6,"n":658,"o":13.88,"t":"2026-03-18T04:00:00Z","v":35175,"vw":13.733741},{"c":13.53,"h":13.69,"l":13.39,"n":741,"o":13.52,"t":"2026-03-19T04:00:00Z","v":46119,"vw":13.526937},{"c":13.38,"h":13.5,"l":13.25,"n":787,"o":13.42,"t":"2026-03-20T04:00:00Z","v":48236,"vw":13.396037},{"c":13.66,"h":13.89,"l":13.545,"n":335,"o":13.6,"t":"2026-03-23T04:00:00Z","v":16052,"vw":13.722313},{"c":13.83,"h":13.96,"l":13.44,"n":330,"o":13.4503,"t":"2026-03-24T04:00:00Z","v":19513,"vw":13.761983},{"c":13.96,"h":14.25,"l":13.91,"n":426,"o":13.9744,"t":"2026-03-25T04:00:00Z","v":20477,"vw":14.065018},{"c":13.93,"h":14.17,"l":13.8609,"n":492,"o":14.11,"t":"2026-03-26T04:00:00Z","v":19914,"vw":13.978133},{"c":13.79,"h":14.115,"l":13.79,"n":603,"o":13.96,"t":"2026-03-27T04:00:00Z","v":31003,"vw":13.93255},{"c":13.87,"h":13.95,"l":13.74,"n":516,"o":13.79,"t":"2026-03-30T04:00:00Z","v":26229,"vw":13.8503},{"c":14.17,"h":14.25,"l":13.83,"n":485,"o":14,"t":"2026-03-31T04:00:00Z","v":20378,"vw":14.168655},{"c":14.45,"h":14.635,"l":14.35,"n":364,"o":14.44,"t":"2026-04-01T04:00:00Z","v":23004,"vw":14.496206},{"c":14.56,"h":14.64,"l":14.22,"n":506,"o":14.22,"t":"2026-04-02T04:00:00Z","v":53823,"vw":14.551029},{"c":14.61,"h":14.735,"l":14.38,"n":418,"o":14.55,"t":"2026-04-06T04:00:00Z","v":26023,"vw":14.625748},{"c":14.54,"h":14.61,"l":14.38,"n":463,"o":14.38,"t":"2026-04-07T04:00:00Z","v":18334,"vw":14.518131},{"c":15.19,"h":15.22,"l":14.78,"n":919,"o":14.97,"t":"2026-04-08T04:00:00Z","v":74161,"vw":15.060251},{"c":16.7,"h":16.7,"l":15.19,"n":2802,"o":15.19,"t":"2026-04-09T04:00:00Z","v":229063,"vw":16.345913},{"c":16.8,"h":17.36,"l":16.48,"n":2226,"o":16.76,"t":"2026-04-10T04:00:00Z","v":154282,"vw":17.002889},{"c":17.04,"h":17.25,"l":16.5,"n":2145,"o":16.86,"t":"2026-04-13T04:00:00Z","v":157003,"vw":16.950344},{"c":16.31,"h":17.2,"l":16.11,"n":1727,"o":17.1,"t":"2026-04-14T04:00:00Z","v":309250,"vw":16.377951},{"c":16.3,"h":16.5,"l":16.14,"n":516,"o":16.16,"t":"2026-04-15T04:00:00Z","v":31167,"vw":16.34122},{"c":16.09,"h":16.39,"l":16.09,"n":593,"o":16.18,"t":"2026-04-16T04:00:00Z","v":45501,"vw":16.229541},{"c":16.07,"h":16.405,"l":15.92,"n":1162,"o":16.1,"t":"2026-04-17T04:00:00Z","v":159470,"vw":16.134124},{"c":17.66,"h":17.68,"l":16.175,"n":2676,"o":16.35,"t":"2026-04-20T04:00:00Z","v":233407,"vw":17.270505},{"c":17.87,"h":18.4299,"l":17.7,"n":2002,"o":17.7,"t":"2026-04-21T04:00:00Z","v":207894,"vw":18.127314},{"c":18.06,"h":18.2999,"l":17.98,"n":683,"o":17.98,"t":"2026-04-22T04:00:00Z","v":55092,"vw":18.108258},{"c":17.895,"h":18.21,"l":17.67,"n":1336,"o":18.13,"t":"2026-04-23T04:00:00Z","v":67924,"vw":17.842365},{"c":18.16,"h":18.53,"l":17.95,"n":1180,"o":17.95,"t":"2026-04-24T04:00:00Z","v":82868,"vw":18.248913},{"c":18.34,"h":18.64,"l":18.05,"n":1171,"o":18.3,"t":"2026-04-27T04:00:00Z","v":54548,"vw":18.374622},{"c":18.32,"h":18.4,"l":18.195,"n":479,"o":18.28,"t":"2026-04-28T04:00:00Z","v":26788,"vw":18.337962},{"c":17.74,"h":18.4026,"l":17.68,"n":530,"o":18.4,"t":"2026-04-29T04:00:00Z","v":58659,"vw":18.062506},{"c":17.91,"h":18.0499,"l":17.74,"n":498,"o":17.91,"t":"2026-04-30T04:00:00Z","v":45525,"vw":17.880992},{"c":18.09,"h":18.12,"l":17.67,"n":658,"o":18,"t":"2026-05-01T04:00:00Z","v":41628,"vw":17.952045},{"c":17.87,"h":18.2,"l":17.86,"n":661,"o":18.08,"t":"2026-05-04T04:00:00Z","v":32396,"vw":18.003098},{"c":18.2,"h":18.89,"l":17.95,"n":1397,"o":17.99,"t":"2026-05-05T04:00:00Z","v":125767,"vw":18.323144},{"c":18.44,"h":18.6,"l":18.25,"n":954,"o":18.38,"t":"2026-05-06T04:00:00Z","v":78587,"vw":18.419109},{"c":18.66,"h":19.0154,"l":18.46,"n":610,"o":18.76,"t":"2026-05-07T04:00:00Z","v":75716,"vw":18.667475},{"c":18.84,"h":18.88,"l":18.45,"n":487,"o":18.68,"t":"2026-05-08T04:00:00Z","v":44093,"vw":18.725831},{"c":18.15,"h":18.94,"l":18.04,"n":853,"o":18.9,"t":"2026-05-11T04:00:00Z","v":70917,"vw":18.457566},{"c":17.79,"h":18.11,"l":17.71,"n":453,"o":18.04,"t":"2026-05-12T04:00:00Z","v":34758,"vw":17.882817},{"c":17.31,"h":17.728,"l":17.04,"n":754,"o":17.728,"t":"2026-05-13T04:00:00Z","v":61632,"vw":17.273593},{"c":17.62,"h":17.65,"l":17.32,"n":530,"o":17.54,"t":"2026-05-14T04:00:00Z","v":36598,"vw":17.564082},{"c":17.11,"h":17.57,"l":17.02,"n":575,"o":17.57,"t":"2026-05-15T04:00:00Z","v":56458,"vw":17.158392},{"c":17.4,"h":17.81,"l":17.3,"n":670,"o":17.3,"t":"2026-05-18T04:00:00Z","v":43684,"vw":17.522547},{"c":17.53,"h":17.71,"l":17.27,"n":1046,"o":17.42,"t":"2026-05-19T04:00:00Z","v":60254,"vw":17.457923},{"c":17.64,"h":17.9,"l":17.5,"n":592,"o":17.52,"t":"2026-05-20T04:00:00Z","v":40352,"vw":17.678214},{"c":17.81,"h":17.93,"l":17.52,"n":472,"o":17.56,"t":"2026-05-21T04:00:00Z","v":33466,"vw":17.65715},{"c":17.7,"h":17.92,"l":17.68,"n":527,"o":17.915,"t":"2026-05-22T04:00:00Z","v":12274,"vw":17.743571},{"c":17.98,"h":18.06,"l":17.76,"n":1136,"o":17.76,"t":"2026-05-26T04:00:00Z","v":55552,"vw":17.946469},{"c":17.9,"h":18,"l":17.81,"n":514,"o":18,"t":"2026-05-27T04:00:00Z","v":12359,"vw":17.874699},{"c":18.24,"h":18.33,"l":17.98,"n":614,"o":17.98,"t":"2026-05-28T04:00:00Z","v":20475,"vw":18.200946},{"c":18.04,"h":18.24,"l":17.91,"n":427,"o":18.24,"t":"2026-05-29T04:00:00Z","v":25171,"vw":18.042536},{"c":17.89,"h":18.325,"l":17.61,"n":1286,"o":18.04,"t":"2026-06-01T04:00:00Z","v":60854,"vw":17.844493},{"c":18.13,"h":18.49,"l":17.96,"n":1297,"o":17.96,"t":"2026-06-02T04:00:00Z","v":60628,"vw":18.142927},{"c":20.07,"h":20.77,"l":18.1796,"n":5379,"o":18.83,"t":"2026-06-03T04:00:00Z","v":416189,"vw":19.875751},{"c":18.99,"h":20.4,"l":18.28,"n":2047,"o":20.1,"t":"2026-06-04T04:00:00Z","v":161376,"vw":18.968698},{"c":19.23,"h":19.55,"l":18.69,"n":875,"o":18.8,"t":"2026-06-05T04:00:00Z","v":63267,"vw":19.158316},{"c":19.65,"h":20,"l":19.25,"n":966,"o":19.25,"t":"2026-06-08T04:00:00Z","v":49173,"vw":19.676632},{"c":19.675,"h":20,"l":19.15,"n":1191,"o":19.82,"t":"2026-06-09T04:00:00Z","v":99944,"vw":19.732298},{"c":19.5,"h":20,"l":19.34,"n":805,"o":19.75,"t":"2026-06-10T04:00:00Z","v":55174,"vw":19.666691},{"c":19.67,"h":19.81,"l":19.25,"n":1657,"o":19.77,"t":"2026-06-11T04:00:00Z","v":99799,"vw":19.581257},{"c":20.2,"h":25.05,"l":19.44,"n":1573,"o":19.67,"t":"2026-06-12T04:00:00Z","v":93635,"vw":20.08},{"c":19.44,"h":20.36,"l":18.82,"n":1909,"o":20.355,"t":"2026-06-15T04:00:00Z","v":117182,"vw":19.561822},{"c":19.65,"h":19.84,"l":19.3668,"n":874,"o":19.54,"t":"2026-06-16T04:00:00Z","v":38863,"vw":19.689519},{"c":19.19,"h":19.9,"l":19.17,"n":882,"o":19.9,"t":"2026-06-17T04:00:00Z","v":47767,"vw":19.501129},{"c":19.33,"h":19.62,"l":19.18,"n":1177,"o":19.58,"t":"2026-06-18T04:00:00Z","v":80472,"vw":19.347184},{"c":18.96,"h":19.59,"l":18.82,"n":652,"o":19.33,"t":"2026-06-22T04:00:00Z","v":52297,"vw":19.043312},{"c":18.98,"h":19.31,"l":18.86,"n":1111,"o":19,"t":"2026-06-23T04:00:00Z","v":103434,"vw":19.052191},{"c":19.25,"h":19.45,"l":18.92,"n":1290,"o":18.98,"t":"2026-06-24T04:00:00Z","v":96827,"vw":19.251931},{"c":19.04,"h":19.54,"l":19.04,"n":742,"o":19.54,"t":"2026-06-25T04:00:00Z","v":42994,"vw":19.188015},{"c":19.28,"h":19.5,"l":19.04,"n":929,"o":19.04,"t":"2026-06-26T04:00:00Z","v":68137,"vw":19.30851},{"c":20.46,"h":20.575,"l":19.255,"n":2740,"o":19.3,"t":"2026-06-29T04:00:00Z","v":190855,"vw":20.015973},{"c":23.21,"h":23.29,"l":20.92,"n":6985,"o":21.13,"t":"2026-06-30T04:00:00Z","v":687959,"vw":22.63144},{"c":23.72,"h":24.42,"l":22.99,"n":3309,"o":23.21,"t":"2026-07-01T04:00:00Z","v":264997,"vw":23.956175},{"c":21.9,"h":24.17,"l":21.81,"n":2917,"o":23.85,"t":"2026-07-02T04:00:00Z","v":229411,"vw":22.37781},{"c":22.6,"h":22.83,"l":21.83,"n":2748,"o":21.83,"t":"2026-07-06T04:00:00Z","v":148695,"vw":22.529328},{"c":21.73,"h":22.63,"l":21.73,"n":1548,"o":22.41,"t":"2026-07-07T04:00:00Z","v":91791,"vw":22.107192},{"c":21.7,"h":21.98,"l":21.195,"n":1407,"o":21.55,"t":"2026-07-08T04:00:00Z","v":88308,"vw":21.526299},{"c":21.99,"h":22.86,"l":21.5,"n":2258,"o":22.06,"t":"2026-07-09T04:00:00Z","v":214863,"vw":22.307198},{"c":21.76,"h":22.115,"l":21.42,"n":1211,"o":21.83,"t":"2026-07-10T04:00:00Z","v":87508,"vw":21.721511},{"c":21.75,"h":22.57,"l":21.655,"n":2846,"o":21.86,"t":"2026-07-13T04:00:00Z","v":223370,"vw":22.16229},{"c":21.29,"h":22.085,"l":21.24,"n":1434,"o":21.73,"t":"2026-07-14T04:00:00Z","v":75652,"vw":21.431161},{"c":21.26,"h":21.73,"l":21.23,"n":1313,"o":21.525,"t":"2026-07-15T04:00:00Z","v":76980,"vw":21.41959},{"c":21.49,"h":21.65,"l":20.99,"n":1628,"o":21.18,"t":"2026-07-16T04:00:00Z","v":93923,"vw":21.413547},{"c":21.15,"h":21.6,"l":20.7,"n":1830,"o":21.55,"t":"2026-07-17T04:00:00Z","v":180177,"vw":21.192265},{"c":20.86,"h":21.5276,"l":20.72,"n":1662,"o":21.11,"t":"2026-07-20T04:00:00Z","v":111256,"vw":21.027347},{"c":20.76,"h":20.945,"l":20.65,"n":925,"o":20.87,"t":"2026-07-21T04:00:00Z","v":50166,"vw":20.809474},{"c":20.21,"h":20.855,"l":19.92,"n":1919,"o":20.855,"t":"2026-07-22T04:00:00Z","v":136991,"vw":20.256723},{"c":19.83,"h":20.15,"l":19.69,"n":1519,"o":20.15,"t":"2026-07-23T04:00:00Z","v":95840,"vw":19.877968},{"c":19.85,"h":20.79,"l":19.69,"n":1516,"o":20.79,"t":"2026-07-24T04:00:00Z","v":90142,"vw":20.013303},{"c":19.6,"h":20.26,"l":19.4715,"n":1416,"o":20.26,"t":"2026-07-27T04:00:00Z","v":90017,"vw":19.743217},{"c":19.47,"h":19.9599,"l":18.89,"n":2025,"o":19.49,"t":"2026-07-28T04:00:00Z","v":150204,"vw":19.385098},{"c":19.34,"h":19.87,"l":19.214,"n":1958,"o":19.32,"t":"2026-07-29T04:00:00Z","v":110650,"vw":19.4675},{"c":19.42,"h":19.605,"l":19.23,"n":1058,"o":19.48,"t":"2026-07-30T04:00:00Z","v":51981,"vw":19.374459},{"c":19.34,"h":19.64,"l":19.15,"n":1436,"o":19.53,"t":"2026-07-31T04:00:00Z","v":88480,"vw":19.345482},{"c":19.59,"h":19.87,"l":19.38,"n":1288,"o":19.56,"t":"2026-08-03T04:00:00Z","v":74858,"vw":19.553924},{"c":19.66,"h":19.885,"l":19.45,"n":1844,"o":19.58,"t":"2026-08-04T04:00:00Z","v":146035,"vw":19.721847},{"c":19.36,"h":19.695,"l":19.1992,"n":1452,"o":19.57,"t":"2026-08-05T04:00:00Z","v":147512,"vw":19.498389},{"c":19.11,"h":19.36,"l":19.02,"n":1978,"o":19.36,"t":"2026-08-06T04:00:00Z","v":119531,"vw":19.17188},{"c":19.09,"h":19.53,"l":18.802,"n":1410,"o":18.802,"t":"2026-08-07T04:00:00Z","v":99695,"vw":19.126561},{"c":19.05,"h":19.26,"l":18.8,"n":1170,"o":19,"t":"2026-08-10T04:00:00Z","v":59579,"vw":19.058709},{"c":19.26,"h":19.355,"l":19.1001,"n":1340,"o":19.2,"t":"2026-08-11T04:00:00Z","v":89674,"vw":19.243748},{"c":19.5,"h":19.51,"l":19.15,"n":1408,"o":19.44,"t":"2026-08-12T04:00:00Z","v":71962,"vw":19.291352},{"c":20.11,"h":20.55,"l":19.6,"n":2311,"o":19.6,"t":"2026-08-13T04:00:00Z","v":176200,"vw":20.163687},{"c":20.43,"h":20.5606,"l":19.9,"n":1894,"o":19.9,"t":"2026-08-14T04:00:00Z","v":81077,"vw":20.32706},{"c":19.99,"h":20.475,"l":19.95,"n":1922,"o":20.3,"t":"2026-08-17T04:00:00Z","v":84237,"vw":20.157414},{"c":19.95,"h":19.95,"l":19.6224,"n":1873,"o":19.6224,"t":"2026-08-18T04:00:00Z","v":123134,"vw":19.818393},{"c":19.37,"h":19.68,"l":19.35,"n":1509,"o":19.68,"t":"2026-08-19T04:00:00Z","v":76613,"vw":19.482607},{"c":19.46,"h":19.58,"l":19.02,"n":1736,"o":19.3,"t":"2026-08-20T04:00:00Z","v":99932,"vw":19.21034},{"c":19.82,"h":20.025,"l":19.3,"n":2315,"o":19.8,"t":"2026-08-21T04:00:00Z","v":126803,"vw":19.729838},{"c":19.45,"h":19.68,"l":19.44,"n":1073,"o":19.68,"t":"2026-08-24T04:00:00Z","v":48993,"vw":19.538227},{"c":19.61,"h":19.61,"l":19.42,"n":919,"o":19.515,"t":"2026-08-25T04:00:00Z","v":37398,"vw":19.532586},{"c":19.81,"h":19.84,"l":19.3911,"n":1360,"o":19.48,"t":"2026-08-26T04:00:00Z","v":50228,"vw":19.742799},{"c":20.49,"h":20.5162,"l":19.67,"n":1784,"o":19.67,"t":"2026-08-27T04:00:00Z","v":80841,"vw":20.25017},{"c":19.84,"h":20.36,"l":19.58,"n":1897,"o":20.36,"t":"2026-08-28T04:00:00Z","v":108821,"vw":19.808222},{"c":19.195,"h":19.795,"l":19.06,"n":1939,"o":19.72,"t":"2026-08-31T04:00:00Z","v":88878,"vw":19.259736},{"c":18.965,"h":19.25,"l":18.815,"n":2109,"o":19.03,"t":"2026-09-01T04:00:00Z","v":126741,"vw":18.977841},{"c":19.28,"h":19.6464,"l":18.98,"n":1968,"o":19.12,"t":"2026-09-02T04:00:00Z","v":121721,"vw":19.239654},{"c":20.59,"h":20.64,"l":18.31,"n":4606,"o":18.91,"t":"2026-09-03T04:00:00Z","v":424346,"vw":19.628209},{"c":22.41,"h":22.79,"l":20.73,"n":4827,"o":20.92,"t":"2026-09-04T04:00:00Z","v":346954,"vw":22.05254},{"c":22.06,"h":22.91,"l":22,"n":2922,"o":22.4,"t":"2026-09-08T04:00:00Z","v":190035,"vw":22.466103},{"c":21.7,"h":22,"l":21.53,"n":2223,"o":21.81,"t":"2026-09-09T04:00:00Z","v":127077,"vw":21.739264},{"c":22.3,"h":22.395,"l":21.61,"n":1491,"o":21.61,"t":"2026-09-10T04:00:00Z","v":75633,"vw":22.082738},{"c":22.62,"h":22.7,"l":22.2,"n":1531,"o":22.51,"t":"2026-09-11T04:00:00Z","v":65472,"vw":22.531826},{"c":22.94,"h":23.09,"l":22.57,"n":1650,"o":22.58,"t":"2026-09-14T04:00:00Z","v":102856,"vw":22.885429},{"c":22.29,"h":22.96,"l":22.0103,"n":1541,"o":22.87,"t":"2026-09-15T04:00:00Z","v":88622,"vw":22.272824},{"c":22.62,"h":22.68,"l":21.975,"n":1565,"o":22.39,"t":"2026-09-16T04:00:00Z","v":111142,"vw":22.333359},{"c":23.47,"h":23.54,"l":22.6,"n":3432,"o":22.79,"t":"2026-09-17T04:00:00Z","v":223130,"vw":23.197198},{"c":22.79,"h":23.74,"l":22.64,"n":1846,"o":23.5,"t":"2026-09-18T04:00:00Z","v":142921,"vw":23.015728},{"c":22.79,"h":22.99,"l":22.65,"n":1440,"o":22.84,"t":"2026-09-21T04:00:00Z","v":70368,"vw":22.829128},{"c":23.18,"h":23.43,"l":22.98,"n":1661,"o":23.025,"t":"2026-09-22T04:00:00Z","v":116281,"vw":23.248989},{"c":23.06,"h":23.47,"l":22.85,"n":2704,"o":23.2,"t":"2026-09-23T04:00:00Z","v":184555,"vw":23.251526},{"c":23.31,"h":23.6762,"l":22.86,"n":2477,"o":22.98,"t":"2026-09-24T04:00:00Z","v":208521,"vw":23.351126},{"c":23.41,"h":24.04,"l":23.13,"n":3000,"o":23.44,"t":"2026-09-25T04:00:00Z","v":298609,"vw":23.658407},{"c":22.55,"h":23.6,"l":22.39,"n":2756,"o":23.4,"t":"2026-09-28T04:00:00Z","v":176372,"vw":22.756249},{"c":22.17,"h":22.785,"l":21.91,"n":2191,"o":22.7,"t":"2026-09-29T04:00:00Z","v":125840,"vw":22.330473},{"c":22.22,"h":22.59,"l":22.1,"n":1772,"o":22.35,"t":"2026-09-30T04:00:00Z","v":95120,"vw":22.341566},{"c":22.11,"h":22.31,"l":21.8,"n":2145,"o":22.26,"t":"2026-10-01T04:00:00Z","v":120143,"vw":22.060673},{"c":22.4,"h":22.88,"l":22.28,"n":2250,"o":22.56,"t":"2026-10-02T04:00:00Z","v":279204,"vw":22.443488},{"c":22.36,"h":22.71,"l":22.162,"n":2137,"o":22.5,"t":"2026-10-05T04:00:00Z","v":131811,"vw":22.50347},{"c":22.28,"h":22.44,"l":22.09,"n":1429,"o":22.44,"t":"2026-10-06T04:00:00Z","v":76798,"vw":22.259585},{"c":21.9,"h":22.18,"l":21.7401,"n":1909,"o":22.18,"t":"2026-10-07T04:00:00Z","v":105850,"vw":21.88735},{"c":21.88,"h":22.02,"l":21.54,"n":2221,"o":21.91,"t":"2026-10-08T04:00:00Z","v":107310,"vw":21.766457},{"c":22.04,"h":22.1599,"l":21.51,"n":1619,"o":21.95,"t":"2026-10-09T04:00:00Z","v":278170,"vw":21.805207},{"c":22.74,"h":23.2399,"l":22.1,"n":2510,"o":22.18,"t":"2026-10-12T04:00:00Z","v":129968,"vw":22.802955},{"c":22.65,"h":22.96,"l":22.435,"n":1260,"o":22.82,"t":"2026-10-13T04:00:00Z","v":73121,"vw":22.602718},{"c":21.88,"h":22.44,"l":21.69,"n":2573,"o":22.35,"t":"2026-10-14T04:00:00Z","v":154296,"vw":21.935842},{"c":22.39,"h":22.7369,"l":21.93,"n":1799,"o":21.97,"t":"2026-10-15T04:00:00Z","v":101836,"vw":22.342397},{"c":22.28,"h":22.635,"l":22.0635,"n":1684,"o":22.28,"t":"2026-10-16T04:00:00Z","v":60202,"vw":22.2363},{"c":22.43,"h":22.717,"l":22.145,"n":1101,"o":22.375,"t":"2026-10-19T04:00:00Z","v":57795,"vw":22.459764},{"c":22.67,"h":22.95,"l":22.33,"n":1223,"o":22.33,"t":"2026-10-20T04:00:00Z","v":61636,"vw":22.720111},{"c":23.04,"h":23.1,"l":22.63,"n":1045,"o":22.75,"t":"2026-10-21T04:00:00Z","v":41586,"vw":22.912764},{"c":22.84,"h":23.04,"l":22.59,"n":1530,"o":23.04,"t":"2026-10-22T04:00:00Z","v":64744,"vw":22.760409}],"volatilityBars":[{"c":22.71,"h":22.84,"l":22.7,"n":38,"o":22.84,"t":"2026-09-21T13:30:00Z","v":2441,"vw":22.783387},{"c":22.855,"h":22.98,"l":22.73,"n":36,"o":22.84,"t":"2026-09-21T13:45:00Z","v":5540,"vw":22.833147},{"c":22.885,"h":22.885,"l":22.885,"n":2,"o":22.885,"t":"2026-09-21T14:00:00Z","v":111,"vw":22.885},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-09-21T14:15:00Z","v":126,"vw":22.92},{"c":22.65,"h":22.81,"l":22.65,"n":17,"o":22.81,"t":"2026-09-21T14:30:00Z","v":1002,"vw":22.780342},{"c":22.755,"h":22.755,"l":22.755,"n":5,"o":22.755,"t":"2026-09-21T15:00:00Z","v":297,"vw":22.755},{"c":22.83,"h":22.83,"l":22.6908,"n":11,"o":22.6908,"t":"2026-09-21T15:15:00Z","v":796,"vw":22.74983},{"c":22.77,"h":22.77,"l":22.77,"n":2,"o":22.77,"t":"2026-09-21T15:30:00Z","v":104,"vw":22.77},{"c":22.74,"h":22.7475,"l":22.68,"n":18,"o":22.727,"t":"2026-09-21T15:45:00Z","v":1395,"vw":22.708685},{"c":22.82,"h":22.82,"l":22.81,"n":23,"o":22.813,"t":"2026-09-21T16:00:00Z","v":1131,"vw":22.812277},{"c":22.74,"h":22.82,"l":22.68,"n":60,"o":22.82,"t":"2026-09-21T16:15:00Z","v":2761,"vw":22.743748},{"c":22.84,"h":22.84,"l":22.715,"n":57,"o":22.715,"t":"2026-09-21T16:30:00Z","v":3099,"vw":22.789801},{"c":22.94,"h":22.94,"l":22.81,"n":148,"o":22.84,"t":"2026-09-21T16:45:00Z","v":9047,"vw":22.854761},{"c":22.96,"h":22.96,"l":22.895,"n":14,"o":22.95,"t":"2026-09-21T17:00:00Z","v":789,"vw":22.94213},{"c":22.945,"h":22.99,"l":22.945,"n":22,"o":22.96,"t":"2026-09-21T17:15:00Z","v":887,"vw":22.96},{"c":22.91,"h":22.97,"l":22.91,"n":12,"o":22.9492,"t":"2026-09-21T18:30:00Z","v":2395,"vw":22.942679},{"c":22.89,"h":22.895,"l":22.85,"n":72,"o":22.8542,"t":"2026-09-21T18:45:00Z","v":4791,"vw":22.856337},{"c":22.88,"h":22.92,"l":22.88,"n":20,"o":22.915,"t":"2026-09-21T19:00:00Z","v":2739,"vw":22.915943},{"c":22.8,"h":22.88,"l":22.77,"n":76,"o":22.88,"t":"2026-09-21T19:15:00Z","v":3021,"vw":22.825709},{"c":22.85,"h":22.85,"l":22.77,"n":102,"o":22.81,"t":"2026-09-21T19:30:00Z","v":4827,"vw":22.800344},{"c":22.83,"h":22.85,"l":22.73,"n":229,"o":22.85,"t":"2026-09-21T19:45:00Z","v":10291,"vw":22.79982},{"c":22.79,"h":22.79,"l":22.79,"n":6,"o":22.79,"t":"2026-09-21T20:00:00Z","v":2668,"vw":22.79},{"c":23.015,"h":23.025,"l":23.015,"n":19,"o":23.025,"t":"2026-09-22T14:30:00Z","v":805,"vw":23.021667},{"c":23.19,"h":23.21,"l":22.98,"n":97,"o":23.015,"t":"2026-09-22T14:45:00Z","v":7680,"vw":23.091925},{"c":23.365,"h":23.365,"l":23.22,"n":68,"o":23.22,"t":"2026-09-22T15:00:00Z","v":3925,"vw":23.307996},{"c":23.25,"h":23.365,"l":23.25,"n":15,"o":23.365,"t":"2026-09-22T15:15:00Z","v":1427,"vw":23.282793},{"c":23.24,"h":23.25,"l":23.045,"n":118,"o":23.195,"t":"2026-09-22T15:30:00Z","v":8061,"vw":23.19585},{"c":23.34,"h":23.34,"l":23.25,"n":29,"o":23.25,"t":"2026-09-22T15:45:00Z","v":2036,"vw":23.281765},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-22T16:00:00Z","v":185,"vw":23.34},{"c":23.34,"h":23.34,"l":23.23,"n":45,"o":23.23,"t":"2026-09-22T16:15:00Z","v":8060,"vw":23.281798},{"c":23.25,"h":23.28,"l":23.21,"n":4,"o":23.21,"t":"2026-09-22T16:30:00Z","v":1453,"vw":23.242753},{"c":23.35,"h":23.35,"l":23.31,"n":22,"o":23.31,"t":"2026-09-22T16:45:00Z","v":1545,"vw":23.344428},{"c":23.28,"h":23.3191,"l":23.28,"n":6,"o":23.3191,"t":"2026-09-22T17:30:00Z","v":455,"vw":23.299994},{"c":23.43,"h":23.43,"l":23.3212,"n":63,"o":23.35,"t":"2026-09-22T17:45:00Z","v":4114,"vw":23.371548},{"c":23.415,"h":23.415,"l":23.415,"n":31,"o":23.415,"t":"2026-09-22T18:00:00Z","v":9600,"vw":23.415},{"c":23.29,"h":23.3925,"l":23.29,"n":36,"o":23.3925,"t":"2026-09-22T18:15:00Z","v":3075,"vw":23.361986},{"c":23.3,"h":23.42,"l":23.3,"n":138,"o":23.35,"t":"2026-09-22T18:30:00Z","v":15058,"vw":23.354447},{"c":23.22,"h":23.28,"l":23.22,"n":15,"o":23.28,"t":"2026-09-22T18:45:00Z","v":493,"vw":23.258462},{"c":23.235,"h":23.235,"l":23.235,"n":4,"o":23.235,"t":"2026-09-22T19:15:00Z","v":125,"vw":23.235},{"c":23.12,"h":23.21,"l":23.1,"n":51,"o":23.21,"t":"2026-09-22T19:30:00Z","v":2250,"vw":23.155506},{"c":23.22,"h":23.24,"l":23.0754,"n":556,"o":23.09,"t":"2026-09-22T19:45:00Z","v":34477,"vw":23.151444},{"c":23.18,"h":23.18,"l":23.18,"n":7,"o":23.18,"t":"2026-09-22T20:00:00Z","v":1931,"vw":23.18},{"c":23.2,"h":23.38,"l":23.2,"n":116,"o":23.2,"t":"2026-09-23T13:30:00Z","v":10621,"vw":23.215419},{"c":23.155,"h":23.155,"l":23.155,"n":2,"o":23.155,"t":"2026-09-23T13:45:00Z","v":216,"vw":23.155},{"c":23.23,"h":23.27,"l":23.23,"n":13,"o":23.245,"t":"2026-09-23T14:15:00Z","v":642,"vw":23.248333},{"c":23.24,"h":23.24,"l":23.13,"n":21,"o":23.13,"t":"2026-09-23T14:30:00Z","v":1101,"vw":23.205625},{"c":23.16,"h":23.215,"l":23.16,"n":6,"o":23.215,"t":"2026-09-23T14:45:00Z","v":303,"vw":23.191667},{"c":23.27,"h":23.27,"l":23.18,"n":39,"o":23.18,"t":"2026-09-23T15:00:00Z","v":2156,"vw":23.222869},{"c":23.195,"h":23.195,"l":23.195,"n":4,"o":23.195,"t":"2026-09-23T15:15:00Z","v":713,"vw":23.195},{"c":23.28,"h":23.28,"l":23.195,"n":100,"o":23.195,"t":"2026-09-23T15:30:00Z","v":6568,"vw":23.217076},{"c":23.2599,"h":23.28,"l":23.2599,"n":12,"o":23.28,"t":"2026-09-23T15:45:00Z","v":907,"vw":23.262771},{"c":23.245,"h":23.26,"l":23.23,"n":220,"o":23.23,"t":"2026-09-23T16:00:00Z","v":10902,"vw":23.250564},{"c":23.22,"h":23.245,"l":23.2,"n":160,"o":23.24,"t":"2026-09-23T16:15:00Z","v":11003,"vw":23.221692},{"c":23.165,"h":23.165,"l":23.165,"n":3,"o":23.165,"t":"2026-09-23T16:30:00Z","v":502,"vw":23.165},{"c":23.165,"h":23.165,"l":23.165,"n":14,"o":23.165,"t":"2026-09-23T16:45:00Z","v":855,"vw":23.165},{"c":23.08,"h":23.185,"l":23.08,"n":67,"o":23.165,"t":"2026-09-23T17:00:00Z","v":7798,"vw":23.159251},{"c":23.125,"h":23.14,"l":23.125,"n":28,"o":23.14,"t":"2026-09-23T17:15:00Z","v":3186,"vw":23.12625},{"c":23.16,"h":23.16,"l":23.12,"n":8,"o":23.12,"t":"2026-09-23T17:30:00Z","v":701,"vw":23.126667},{"c":23.18,"h":23.18,"l":23.17,"n":10,"o":23.17,"t":"2026-09-23T17:45:00Z","v":270,"vw":23.175},{"c":23.17,"h":23.2,"l":23.13,"n":38,"o":23.14,"t":"2026-09-23T18:00:00Z","v":2189,"vw":23.16406},{"c":23.21,"h":23.38,"l":23.21,"n":79,"o":23.22,"t":"2026-09-23T18:30:00Z","v":8017,"vw":23.260869},{"c":23.395,"h":23.395,"l":23.22,"n":35,"o":23.28,"t":"2026-09-23T18:45:00Z","v":2153,"vw":23.299979},{"c":23.385,"h":23.44,"l":23.245,"n":357,"o":23.38,"t":"2026-09-23T19:00:00Z","v":26086,"vw":23.383497},{"c":23.395,"h":23.47,"l":23.37,"n":117,"o":23.38,"t":"2026-09-23T19:15:00Z","v":9754,"vw":23.430624},{"c":23.2587,"h":23.46,"l":23.17,"n":332,"o":23.405,"t":"2026-09-23T19:30:00Z","v":31501,"vw":23.375618},{"c":23.1,"h":23.19,"l":22.85,"n":432,"o":23.19,"t":"2026-09-23T19:45:00Z","v":29405,"vw":23.013707},{"c":23.06,"h":23.06,"l":23.06,"n":18,"o":23.06,"t":"2026-09-23T20:00:00Z","v":2731,"vw":23.06},{"c":23.105,"h":23.35,"l":22.98,"n":98,"o":22.98,"t":"2026-09-24T13:30:00Z","v":6028,"vw":23.228551},{"c":22.895,"h":22.895,"l":22.86,"n":25,"o":22.88,"t":"2026-09-24T13:45:00Z","v":2008,"vw":22.884644},{"c":23.1823,"h":23.31,"l":22.86,"n":133,"o":22.89,"t":"2026-09-24T14:00:00Z","v":13352,"vw":23.129693},{"c":23.25,"h":23.35,"l":23.09,"n":139,"o":23.14,"t":"2026-09-24T14:15:00Z","v":12016,"vw":23.210405},{"c":23.28,"h":23.315,"l":23.145,"n":107,"o":23.25,"t":"2026-09-24T14:30:00Z","v":12115,"vw":23.240496},{"c":23.27,"h":23.32,"l":23.27,"n":14,"o":23.27,"t":"2026-09-24T14:45:00Z","v":2099,"vw":23.299777},{"c":23.265,"h":23.32,"l":23.2,"n":130,"o":23.255,"t":"2026-09-24T15:00:00Z","v":10159,"vw":23.259602},{"c":23.3188,"h":23.35,"l":23.2825,"n":47,"o":23.3,"t":"2026-09-24T15:15:00Z","v":5197,"vw":23.327083},{"c":23.42,"h":23.66,"l":23.3,"n":140,"o":23.32,"t":"2026-09-24T15:30:00Z","v":14176,"vw":23.473273},{"c":23.31,"h":23.51,"l":23.29,"n":24,"o":23.42,"t":"2026-09-24T15:45:00Z","v":3069,"vw":23.366552},{"c":23.2,"h":23.275,"l":23.2,"n":22,"o":23.275,"t":"2026-09-24T16:00:00Z","v":1580,"vw":23.217262},{"c":23.4,"h":23.4,"l":23.195,"n":55,"o":23.195,"t":"2026-09-24T16:15:00Z","v":6246,"vw":23.375037},{"c":23.32,"h":23.37,"l":23.32,"n":4,"o":23.37,"t":"2026-09-24T16:45:00Z","v":205,"vw":23.345},{"c":23.28,"h":23.305,"l":23.26,"n":46,"o":23.3,"t":"2026-09-24T17:00:00Z","v":5169,"vw":23.294355},{"c":23.32,"h":23.6762,"l":23.32,"n":153,"o":23.35,"t":"2026-09-24T17:15:00Z","v":20749,"vw":23.442816},{"c":23.41,"h":23.4154,"l":23.2,"n":10,"o":23.2,"t":"2026-09-24T17:30:00Z","v":1431,"vw":23.399629},{"c":23.23,"h":23.23,"l":23.23,"n":4,"o":23.23,"t":"2026-09-24T17:45:00Z","v":111,"vw":23.23},{"c":23.34,"h":23.4,"l":23.29,"n":43,"o":23.37,"t":"2026-09-24T18:00:00Z","v":2931,"vw":23.366085},{"c":23.39,"h":23.45,"l":23.39,"n":45,"o":23.42,"t":"2026-09-24T18:15:00Z","v":2910,"vw":23.438333},{"c":23.325,"h":23.42,"l":23.325,"n":60,"o":23.42,"t":"2026-09-24T18:30:00Z","v":8748,"vw":23.379115},{"c":23.45,"h":23.46,"l":23.325,"n":129,"o":23.325,"t":"2026-09-24T18:45:00Z","v":11705,"vw":23.365038},{"c":23.42,"h":23.425,"l":23.3601,"n":19,"o":23.42,"t":"2026-09-24T19:00:00Z","v":1908,"vw":23.386468},{"c":23.43,"h":23.46,"l":23.42,"n":76,"o":23.44,"t":"2026-09-24T19:15:00Z","v":3825,"vw":23.44117},{"c":23.5299,"h":23.56,"l":23.43,"n":330,"o":23.43,"t":"2026-09-24T19:30:00Z","v":24688,"vw":23.483332},{"c":23.36,"h":23.53,"l":23.32,"n":314,"o":23.48,"t":"2026-09-24T19:45:00Z","v":22356,"vw":23.411965},{"c":23.31,"h":23.31,"l":23.31,"n":11,"o":23.31,"t":"2026-09-24T20:00:00Z","v":2487,"vw":23.31},{"c":23.38,"h":23.485,"l":23.13,"n":125,"o":23.44,"t":"2026-09-25T13:30:00Z","v":33957,"vw":23.406309},{"c":23.45,"h":23.45,"l":23.45,"n":10,"o":23.45,"t":"2026-09-25T13:45:00Z","v":1161,"vw":23.45},{"c":23.44,"h":23.49,"l":23.395,"n":15,"o":23.395,"t":"2026-09-25T14:00:00Z","v":1688,"vw":23.449687},{"c":23.69,"h":23.75,"l":23.53,"n":234,"o":23.6318,"t":"2026-09-25T14:15:00Z","v":43319,"vw":23.68505},{"c":23.625,"h":23.625,"l":23.55,"n":8,"o":23.625,"t":"2026-09-25T14:30:00Z","v":6256,"vw":23.623441},{"c":23.735,"h":23.735,"l":23.73,"n":7,"o":23.73,"t":"2026-09-25T15:00:00Z","v":332,"vw":23.7325},{"c":23.69,"h":23.69,"l":23.62,"n":10,"o":23.69,"t":"2026-09-25T15:15:00Z","v":964,"vw":23.673241},{"c":23.69,"h":23.74,"l":23.69,"n":28,"o":23.69,"t":"2026-09-25T15:30:00Z","v":2308,"vw":23.705823},{"c":23.69,"h":23.735,"l":23.58,"n":173,"o":23.73,"t":"2026-09-25T15:45:00Z","v":17313,"vw":23.663795},{"c":23.9,"h":23.93,"l":23.65,"n":191,"o":23.65,"t":"2026-09-25T16:00:00Z","v":18753,"vw":23.80184},{"c":23.915,"h":24,"l":23.88,"n":351,"o":23.93,"t":"2026-09-25T16:15:00Z","v":39168,"vw":23.930639},{"c":24,"h":24.04,"l":23.93,"n":164,"o":23.94,"t":"2026-09-25T16:30:00Z","v":14156,"vw":23.988393},{"c":23.94,"h":23.96,"l":23.92,"n":12,"o":23.93,"t":"2026-09-25T16:45:00Z","v":789,"vw":23.939167},{"c":23.77,"h":23.87,"l":23.77,"n":10,"o":23.87,"t":"2026-09-25T17:00:00Z","v":474,"vw":23.833333},{"c":23.66,"h":23.69,"l":23.66,"n":2,"o":23.69,"t":"2026-09-25T17:15:00Z","v":220,"vw":23.676364},{"c":23.65,"h":23.73,"l":23.41,"n":134,"o":23.67,"t":"2026-09-25T17:30:00Z","v":13046,"vw":23.572138},{"c":23.575,"h":23.575,"l":23.5188,"n":8,"o":23.5188,"t":"2026-09-25T17:45:00Z","v":682,"vw":23.52849},{"c":23.65,"h":23.67,"l":23.58,"n":51,"o":23.6,"t":"2026-09-25T18:00:00Z","v":3188,"vw":23.619094},{"c":23.564,"h":23.7,"l":23.564,"n":38,"o":23.6141,"t":"2026-09-25T18:15:00Z","v":1852,"vw":23.657691},{"c":23.655,"h":23.69,"l":23.5348,"n":31,"o":23.5348,"t":"2026-09-25T18:30:00Z","v":4360,"vw":23.578508},{"c":23.595,"h":23.72,"l":23.595,"n":335,"o":23.68,"t":"2026-09-25T18:45:00Z","v":36432,"vw":23.639642},{"c":23.4801,"h":23.62,"l":23.4801,"n":115,"o":23.62,"t":"2026-09-25T19:00:00Z","v":6140,"vw":23.544074},{"c":23.4,"h":23.58,"l":23.4,"n":79,"o":23.555,"t":"2026-09-25T19:15:00Z","v":4477,"vw":23.491042},{"c":23.585,"h":23.61,"l":23.33,"n":281,"o":23.38,"t":"2026-09-25T19:30:00Z","v":16062,"vw":23.486986},{"c":23.555,"h":23.59,"l":23.51,"n":261,"o":23.5736,"t":"2026-09-25T19:45:00Z","v":20187,"vw":23.543222},{"c":23.41,"h":23.41,"l":23.41,"n":8,"o":23.41,"t":"2026-09-25T20:00:00Z","v":2681,"vw":23.41},{"c":23.56,"h":23.56,"l":23.12,"n":22,"o":23.4,"t":"2026-09-28T13:30:00Z","v":2842,"vw":23.379002},{"c":23.585,"h":23.585,"l":23.44,"n":8,"o":23.445,"t":"2026-09-28T13:45:00Z","v":480,"vw":23.4775},{"c":23.565,"h":23.565,"l":23.52,"n":5,"o":23.52,"t":"2026-09-28T14:00:00Z","v":240,"vw":23.5425},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-28T14:15:00Z","v":100,"vw":23.5},{"c":23.495,"h":23.57,"l":23.495,"n":53,"o":23.5,"t":"2026-09-28T14:30:00Z","v":6146,"vw":23.504969},{"c":22.935,"h":23.6,"l":22.8,"n":291,"o":23.6,"t":"2026-09-28T14:45:00Z","v":19268,"vw":23.233976},{"c":22.89,"h":22.985,"l":22.8002,"n":212,"o":22.94,"t":"2026-09-28T15:00:00Z","v":15897,"vw":22.881813},{"c":22.895,"h":22.97,"l":22.78,"n":68,"o":22.82,"t":"2026-09-28T15:15:00Z","v":5730,"vw":22.880602},{"c":22.99,"h":23.01,"l":22.75,"n":70,"o":23,"t":"2026-09-28T15:30:00Z","v":5736,"vw":22.908154},{"c":22.94,"h":22.94,"l":22.93,"n":7,"o":22.93,"t":"2026-09-28T15:45:00Z","v":307,"vw":22.935076},{"c":22.89,"h":22.89,"l":22.74,"n":13,"o":22.79,"t":"2026-09-28T16:00:00Z","v":699,"vw":22.820137},{"c":22.78,"h":22.78,"l":22.7234,"n":6,"o":22.7234,"t":"2026-09-28T16:15:00Z","v":393,"vw":22.739571},{"c":22.52,"h":22.88,"l":22.52,"n":74,"o":22.88,"t":"2026-09-28T16:30:00Z","v":4505,"vw":22.668823},{"c":22.51,"h":22.51,"l":22.51,"n":12,"o":22.51,"t":"2026-09-28T16:45:00Z","v":341,"vw":22.51},{"c":22.51,"h":22.725,"l":22.49,"n":185,"o":22.62,"t":"2026-09-28T17:00:00Z","v":20646,"vw":22.654051},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-09-28T17:15:00Z","v":122,"vw":22.44},{"c":22.465,"h":22.505,"l":22.42,"n":235,"o":22.45,"t":"2026-09-28T17:30:00Z","v":12253,"vw":22.460016},{"c":22.53,"h":22.53,"l":22.51,"n":31,"o":22.51,"t":"2026-09-28T17:45:00Z","v":1375,"vw":22.521873},{"c":22.54,"h":22.54,"l":22.54,"n":11,"o":22.54,"t":"2026-09-28T18:00:00Z","v":449,"vw":22.54},{"c":22.49,"h":22.49,"l":22.49,"n":7,"o":22.49,"t":"2026-09-28T18:15:00Z","v":572,"vw":22.49},{"c":22.49,"h":22.5,"l":22.45,"n":124,"o":22.46,"t":"2026-09-28T18:30:00Z","v":8026,"vw":22.482628},{"c":22.455,"h":22.51,"l":22.41,"n":53,"o":22.495,"t":"2026-09-28T18:45:00Z","v":2330,"vw":22.464893},{"c":22.44,"h":22.46,"l":22.39,"n":144,"o":22.41,"t":"2026-09-28T19:00:00Z","v":10595,"vw":22.437298},{"c":22.45,"h":22.48,"l":22.445,"n":57,"o":22.47,"t":"2026-09-28T19:15:00Z","v":2447,"vw":22.461882},{"c":22.485,"h":22.52,"l":22.48,"n":161,"o":22.48,"t":"2026-09-28T19:30:00Z","v":8457,"vw":22.494008},{"c":22.46,"h":22.59,"l":22.45,"n":336,"o":22.485,"t":"2026-09-28T19:45:00Z","v":25803,"vw":22.537834},{"c":22.55,"h":22.55,"l":22.55,"n":7,"o":22.55,"t":"2026-09-28T20:00:00Z","v":6745,"vw":22.55},{"c":22.725,"h":22.725,"l":22.45,"n":85,"o":22.7,"t":"2026-09-29T13:30:00Z","v":12504,"vw":22.598548},{"c":22.56,"h":22.705,"l":22.55,"n":42,"o":22.7025,"t":"2026-09-29T13:45:00Z","v":3346,"vw":22.610374},{"c":22.76,"h":22.785,"l":22.55,"n":120,"o":22.56,"t":"2026-09-29T14:00:00Z","v":9471,"vw":22.628524},{"c":22.72,"h":22.72,"l":22.695,"n":35,"o":22.72,"t":"2026-09-29T14:15:00Z","v":5337,"vw":22.719472},{"c":22.55,"h":22.635,"l":22.55,"n":52,"o":22.59,"t":"2026-09-29T14:30:00Z","v":3491,"vw":22.568099},{"c":22.52,"h":22.62,"l":22.52,"n":155,"o":22.535,"t":"2026-09-29T14:45:00Z","v":9512,"vw":22.581256},{"c":22.465,"h":22.49,"l":22.465,"n":37,"o":22.49,"t":"2026-09-29T15:00:00Z","v":2938,"vw":22.469954},{"c":22.245,"h":22.39,"l":22.245,"n":73,"o":22.38,"t":"2026-09-29T15:15:00Z","v":4855,"vw":22.321143},{"c":22.25,"h":22.26,"l":22.25,"n":8,"o":22.25,"t":"2026-09-29T15:30:00Z","v":431,"vw":22.2525},{"c":22.185,"h":22.25,"l":22.18,"n":99,"o":22.2,"t":"2026-09-29T15:45:00Z","v":5264,"vw":22.193923},{"c":22.14,"h":22.18,"l":22.14,"n":11,"o":22.18,"t":"2026-09-29T16:30:00Z","v":1468,"vw":22.154436},{"c":22.16,"h":22.16,"l":22.14,"n":22,"o":22.145,"t":"2026-09-29T16:45:00Z","v":1074,"vw":22.14875},{"c":22.09,"h":22.11,"l":22.09,"n":26,"o":22.1,"t":"2026-09-29T17:00:00Z","v":2134,"vw":22.093611},{"c":22.075,"h":22.09,"l":22.065,"n":17,"o":22.09,"t":"2026-09-29T17:15:00Z","v":874,"vw":22.081428},{"c":22.065,"h":22.065,"l":22.064,"n":7,"o":22.064,"t":"2026-09-29T17:30:00Z","v":415,"vw":22.064267},{"c":22.065,"h":22.1,"l":22.065,"n":13,"o":22.09,"t":"2026-09-29T17:45:00Z","v":673,"vw":22.076266},{"c":22.105,"h":22.22,"l":22.06,"n":163,"o":22.07,"t":"2026-09-29T18:00:00Z","v":11489,"vw":22.136466},{"c":22.06,"h":22.105,"l":22.02,"n":38,"o":22.105,"t":"2026-09-29T18:15:00Z","v":1462,"vw":22.069102},{"c":22.055,"h":22.1,"l":22.055,"n":73,"o":22.1,"t":"2026-09-29T18:30:00Z","v":5582,"vw":22.087509},{"c":21.92,"h":21.9908,"l":21.92,"n":44,"o":21.99,"t":"2026-09-29T18:45:00Z","v":1790,"vw":21.974367},{"c":21.94,"h":21.945,"l":21.91,"n":32,"o":21.91,"t":"2026-09-29T19:00:00Z","v":2088,"vw":21.923217},{"c":21.97,"h":22,"l":21.92,"n":166,"o":21.92,"t":"2026-09-29T19:15:00Z","v":9789,"vw":21.968147},{"c":22.31,"h":22.33,"l":21.97,"n":171,"o":21.97,"t":"2026-09-29T19:30:00Z","v":8741,"vw":22.193861},{"c":22.16,"h":22.3,"l":22.14,"n":236,"o":22.25,"t":"2026-09-29T19:45:00Z","v":10364,"vw":22.21747},{"c":22.17,"h":22.17,"l":22.17,"n":19,"o":22.17,"t":"2026-09-29T20:00:00Z","v":4076,"vw":22.17},{"c":22.25,"h":22.3675,"l":22.25,"n":57,"o":22.35,"t":"2026-09-30T13:45:00Z","v":4464,"vw":22.270257},{"c":22.4309,"h":22.4309,"l":22.25,"n":16,"o":22.25,"t":"2026-09-30T14:00:00Z","v":2758,"vw":22.306989},{"c":22.15,"h":22.25,"l":22.1101,"n":25,"o":22.25,"t":"2026-09-30T14:15:00Z","v":1620,"vw":22.22454},{"c":22.29,"h":22.29,"l":22.26,"n":10,"o":22.26,"t":"2026-09-30T14:30:00Z","v":714,"vw":22.276026},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-09-30T15:00:00Z","v":100,"vw":22.31},{"c":22.38,"h":22.38,"l":22.32,"n":40,"o":22.32,"t":"2026-09-30T15:15:00Z","v":2462,"vw":22.346851},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-09-30T15:30:00Z","v":102,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":7,"o":22.35,"t":"2026-09-30T15:45:00Z","v":271,"vw":22.35},{"c":22.525,"h":22.59,"l":22.3371,"n":152,"o":22.36,"t":"2026-09-30T16:00:00Z","v":17073,"vw":22.48306},{"c":22.4,"h":22.46,"l":22.4,"n":21,"o":22.43,"t":"2026-09-30T16:15:00Z","v":1736,"vw":22.428369},{"c":22.44,"h":22.44,"l":22.395,"n":6,"o":22.395,"t":"2026-09-30T16:45:00Z","v":207,"vw":22.4175},{"c":22.275,"h":22.47,"l":22.25,"n":55,"o":22.395,"t":"2026-09-30T17:00:00Z","v":5015,"vw":22.329627},{"c":22.1,"h":22.2,"l":22.1,"n":11,"o":22.2,"t":"2026-09-30T17:15:00Z","v":1256,"vw":22.168913},{"c":22.18,"h":22.26,"l":22.18,"n":5,"o":22.26,"t":"2026-09-30T17:30:00Z","v":239,"vw":22.215242},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-09-30T18:00:00Z","v":162,"vw":22.18},{"c":22.14,"h":22.214,"l":22.14,"n":23,"o":22.214,"t":"2026-09-30T18:15:00Z","v":1081,"vw":22.172267},{"c":22.17,"h":22.24,"l":22.17,"n":59,"o":22.19,"t":"2026-09-30T18:30:00Z","v":4267,"vw":22.225602},{"c":22.32,"h":22.32,"l":22.18,"n":105,"o":22.2,"t":"2026-09-30T18:45:00Z","v":5332,"vw":22.244239},{"c":22.33,"h":22.37,"l":22.33,"n":41,"o":22.36,"t":"2026-09-30T19:00:00Z","v":1783,"vw":22.345385},{"c":22.23,"h":22.3399,"l":22.23,"n":76,"o":22.3,"t":"2026-09-30T19:15:00Z","v":3031,"vw":22.275761},{"c":22.47,"h":22.47,"l":22.23,"n":169,"o":22.23,"t":"2026-09-30T19:30:00Z","v":11650,"vw":22.371782},{"c":22.25,"h":22.44,"l":22.17,"n":277,"o":22.44,"t":"2026-09-30T19:45:00Z","v":13246,"vw":22.312845},{"c":22.22,"h":22.22,"l":22.22,"n":6,"o":22.22,"t":"2026-09-30T20:00:00Z","v":3828,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-01T08:15:00Z","v":117,"vw":22.22},{"c":21.985,"h":22.31,"l":21.985,"n":57,"o":22.26,"t":"2026-10-01T13:30:00Z","v":4925,"vw":22.109696},{"c":22.16,"h":22.16,"l":22.1,"n":12,"o":22.1,"t":"2026-10-01T13:45:00Z","v":970,"vw":22.127778},{"c":21.87,"h":22.09,"l":21.8,"n":77,"o":22.09,"t":"2026-10-01T14:00:00Z","v":12153,"vw":21.879934},{"c":21.94,"h":21.94,"l":21.895,"n":10,"o":21.91,"t":"2026-10-01T14:15:00Z","v":744,"vw":21.919167},{"c":22.045,"h":22.045,"l":21.97,"n":10,"o":21.97,"t":"2026-10-01T14:30:00Z","v":621,"vw":21.987},{"c":21.93,"h":22.005,"l":21.93,"n":23,"o":21.98,"t":"2026-10-01T15:00:00Z","v":2140,"vw":21.955},{"c":22.07,"h":22.07,"l":21.99,"n":21,"o":21.99,"t":"2026-10-01T15:15:00Z","v":1552,"vw":22.019321},{"c":22.18,"h":22.18,"l":22.04,"n":73,"o":22.12,"t":"2026-10-01T15:30:00Z","v":3720,"vw":22.132281},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-01T15:45:00Z","v":168,"vw":22.06},{"c":22.24,"h":22.24,"l":22.17,"n":35,"o":22.17,"t":"2026-10-01T16:00:00Z","v":2750,"vw":22.197955},{"c":22.16,"h":22.27,"l":22.15,"n":46,"o":22.26,"t":"2026-10-01T16:15:00Z","v":3272,"vw":22.221069},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-10-01T16:30:00Z","v":100,"vw":22.21},{"c":22.13,"h":22.18,"l":22.12,"n":12,"o":22.18,"t":"2026-10-01T16:45:00Z","v":929,"vw":22.148889},{"c":22.105,"h":22.1625,"l":22.105,"n":7,"o":22.1625,"t":"2026-10-01T17:00:00Z","v":1510,"vw":22.14114},{"c":22.01,"h":22.14,"l":22.01,"n":37,"o":22.13,"t":"2026-10-01T17:45:00Z","v":3196,"vw":22.082581},{"c":21.98,"h":22.05,"l":21.98,"n":58,"o":22.05,"t":"2026-10-01T18:00:00Z","v":2756,"vw":22.027643},{"c":21.965,"h":22.02,"l":21.9237,"n":57,"o":22.02,"t":"2026-10-01T18:15:00Z","v":2512,"vw":21.971355},{"c":21.99,"h":22.02,"l":21.99,"n":24,"o":22.01,"t":"2026-10-01T18:30:00Z","v":1184,"vw":22.006078},{"c":21.985,"h":21.985,"l":21.94,"n":42,"o":21.96,"t":"2026-10-01T18:45:00Z","v":1413,"vw":21.973158},{"c":21.96,"h":21.96,"l":21.96,"n":22,"o":21.96,"t":"2026-10-01T19:00:00Z","v":1036,"vw":21.96},{"c":21.91,"h":21.94,"l":21.91,"n":41,"o":21.93,"t":"2026-10-01T19:15:00Z","v":943,"vw":21.926755},{"c":21.87,"h":21.91,"l":21.87,"n":48,"o":21.9,"t":"2026-10-01T19:30:00Z","v":2402,"vw":21.893999},{"c":22.15,"h":22.22,"l":21.86,"n":822,"o":21.92,"t":"2026-10-01T19:45:00Z","v":53140,"vw":22.107752},{"c":22.11,"h":22.11,"l":22.11,"n":6,"o":22.11,"t":"2026-10-01T20:00:00Z","v":2749,"vw":22.11},{"c":22.56,"h":22.56,"l":22.48,"n":17,"o":22.56,"t":"2026-10-02T13:30:00Z","v":1973,"vw":22.549896},{"c":22.645,"h":22.85,"l":22.58,"n":122,"o":22.7,"t":"2026-10-02T14:00:00Z","v":8490,"vw":22.684632},{"c":22.7643,"h":22.7643,"l":22.7643,"n":1,"o":22.7643,"t":"2026-10-02T14:15:00Z","v":1000,"vw":22.7643},{"c":22.7575,"h":22.88,"l":22.7575,"n":12,"o":22.8,"t":"2026-10-02T14:45:00Z","v":1017,"vw":22.84075},{"c":22.54,"h":22.745,"l":22.54,"n":43,"o":22.745,"t":"2026-10-02T15:00:00Z","v":1792,"vw":22.631072},{"c":22.515,"h":22.56,"l":22.515,"n":3,"o":22.56,"t":"2026-10-02T15:15:00Z","v":341,"vw":22.528235},{"c":22.5075,"h":22.5075,"l":22.505,"n":13,"o":22.505,"t":"2026-10-02T15:30:00Z","v":1881,"vw":22.505833},{"c":22.505,"h":22.56,"l":22.46,"n":23,"o":22.56,"t":"2026-10-02T15:45:00Z","v":2578,"vw":22.507834},{"c":22.37,"h":22.44,"l":22.37,"n":40,"o":22.44,"t":"2026-10-02T16:00:00Z","v":2173,"vw":22.41},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-02T16:15:00Z","v":135,"vw":22.45},{"c":22.48,"h":22.51,"l":22.48,"n":3,"o":22.51,"t":"2026-10-02T16:30:00Z","v":204,"vw":22.495},{"c":22.53,"h":22.56,"l":22.51,"n":51,"o":22.51,"t":"2026-10-02T16:45:00Z","v":3168,"vw":22.52523},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-02T17:00:00Z","v":101,"vw":22.53},{"c":22.52,"h":22.54,"l":22.51,"n":40,"o":22.53,"t":"2026-10-02T17:15:00Z","v":1205,"vw":22.522857},{"c":22.39,"h":22.52,"l":22.39,"n":23,"o":22.52,"t":"2026-10-02T17:30:00Z","v":1513,"vw":22.433846},{"c":22.4528,"h":22.46,"l":22.445,"n":12,"o":22.445,"t":"2026-10-02T17:45:00Z","v":429,"vw":22.4526},{"c":22.455,"h":22.48,"l":22.43,"n":53,"o":22.44,"t":"2026-10-02T18:15:00Z","v":3300,"vw":22.45436},{"c":22.41,"h":22.4425,"l":22.41,"n":11,"o":22.4425,"t":"2026-10-02T18:30:00Z","v":468,"vw":22.425625},{"c":22.41,"h":22.46,"l":22.37,"n":203,"o":22.39,"t":"2026-10-02T18:45:00Z","v":15516,"vw":22.42042},{"c":22.41,"h":22.42,"l":22.4,"n":104,"o":22.405,"t":"2026-10-02T19:00:00Z","v":3471,"vw":22.406619},{"c":22.395,"h":22.43,"l":22.355,"n":106,"o":22.42,"t":"2026-10-02T19:15:00Z","v":5514,"vw":22.393277},{"c":22.3575,"h":22.395,"l":22.31,"n":159,"o":22.395,"t":"2026-10-02T19:30:00Z","v":7395,"vw":22.355391},{"c":22.31,"h":22.38,"l":22.28,"n":571,"o":22.37,"t":"2026-10-02T19:45:00Z","v":26712,"vw":22.326518},{"c":22.41,"h":22.41,"l":22.4,"n":16,"o":22.4,"t":"2026-10-02T20:00:00Z","v":3112,"vw":22.401923},{"c":22.245,"h":22.5,"l":22.162,"n":66,"o":22.5,"t":"2026-10-05T13:30:00Z","v":5881,"vw":22.339938},{"c":22.425,"h":22.54,"l":22.215,"n":151,"o":22.28,"t":"2026-10-05T13:45:00Z","v":25674,"vw":22.376525},{"c":22.465,"h":22.53,"l":22.405,"n":137,"o":22.415,"t":"2026-10-05T14:00:00Z","v":10129,"vw":22.450121},{"c":22.605,"h":22.605,"l":22.4,"n":136,"o":22.49,"t":"2026-10-05T14:15:00Z","v":6653,"vw":22.519698},{"c":22.605,"h":22.605,"l":22.5975,"n":69,"o":22.605,"t":"2026-10-05T14:30:00Z","v":5052,"vw":22.604816},{"c":22.6,"h":22.67,"l":22.59,"n":69,"o":22.605,"t":"2026-10-05T14:45:00Z","v":10694,"vw":22.613346},{"c":22.435,"h":22.48,"l":22.39,"n":45,"o":22.48,"t":"2026-10-05T15:00:00Z","v":6062,"vw":22.433175},{"c":22.51,"h":22.62,"l":22.435,"n":69,"o":22.435,"t":"2026-10-05T15:15:00Z","v":7261,"vw":22.524003},{"c":22.65,"h":22.66,"l":22.46,"n":78,"o":22.49,"t":"2026-10-05T15:30:00Z","v":8400,"vw":22.556555},{"c":22.66,"h":22.66,"l":22.61,"n":12,"o":22.61,"t":"2026-10-05T15:45:00Z","v":435,"vw":22.6425},{"c":22.68,"h":22.695,"l":22.65,"n":26,"o":22.65,"t":"2026-10-05T16:00:00Z","v":1818,"vw":22.664},{"c":22.7,"h":22.71,"l":22.675,"n":30,"o":22.69,"t":"2026-10-05T16:15:00Z","v":3504,"vw":22.687215},{"c":22.685,"h":22.685,"l":22.685,"n":4,"o":22.685,"t":"2026-10-05T16:30:00Z","v":118,"vw":22.685},{"c":22.7,"h":22.7,"l":22.68,"n":9,"o":22.68,"t":"2026-10-05T17:00:00Z","v":213,"vw":22.69},{"c":22.7,"h":22.71,"l":22.67,"n":79,"o":22.67,"t":"2026-10-05T17:45:00Z","v":7900,"vw":22.697441},{"c":22.64,"h":22.67,"l":22.64,"n":34,"o":22.67,"t":"2026-10-05T18:15:00Z","v":1407,"vw":22.665},{"c":22.6899,"h":22.6899,"l":22.61,"n":33,"o":22.6771,"t":"2026-10-05T18:30:00Z","v":4822,"vw":22.659093},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-05T18:45:00Z","v":111,"vw":22.64},{"c":22.615,"h":22.62,"l":22.615,"n":34,"o":22.62,"t":"2026-10-05T19:00:00Z","v":901,"vw":22.618457},{"c":22.59,"h":22.59,"l":22.59,"n":15,"o":22.59,"t":"2026-10-05T19:15:00Z","v":428,"vw":22.59},{"c":22.54,"h":22.54,"l":22.5,"n":85,"o":22.54,"t":"2026-10-05T19:30:00Z","v":2634,"vw":22.524375},{"c":22.38,"h":22.57,"l":22.37,"n":270,"o":22.54,"t":"2026-10-05T19:45:00Z","v":7556,"vw":22.447664},{"c":22.36,"h":22.36,"l":22.36,"n":12,"o":22.36,"t":"2026-10-05T20:00:00Z","v":3767,"vw":22.36},{"c":22.2845,"h":22.3275,"l":22.2845,"n":2,"o":22.3275,"t":"2026-10-06T13:15:00Z","v":447,"vw":22.301912},{"c":22.44,"h":22.44,"l":22.44,"n":12,"o":22.44,"t":"2026-10-06T13:30:00Z","v":300,"vw":22.44},{"c":22.25,"h":22.44,"l":22.21,"n":137,"o":22.44,"t":"2026-10-06T13:45:00Z","v":15325,"vw":22.295452},{"c":22.28,"h":22.28,"l":22.21,"n":15,"o":22.22,"t":"2026-10-06T14:00:00Z","v":1204,"vw":22.246667},{"c":22.155,"h":22.21,"l":22.13,"n":28,"o":22.21,"t":"2026-10-06T14:15:00Z","v":1706,"vw":22.173793},{"c":22.2087,"h":22.2202,"l":22.09,"n":25,"o":22.2202,"t":"2026-10-06T14:30:00Z","v":2275,"vw":22.194242},{"c":22.25,"h":22.25,"l":22.18,"n":29,"o":22.21,"t":"2026-10-06T14:45:00Z","v":1811,"vw":22.221635},{"c":22.32,"h":22.3293,"l":22.2131,"n":87,"o":22.2131,"t":"2026-10-06T15:00:00Z","v":6105,"vw":22.280007},{"c":22.27,"h":22.3194,"l":22.26,"n":44,"o":22.27,"t":"2026-10-06T15:15:00Z","v":2049,"vw":22.289612},{"c":22.28,"h":22.28,"l":22.24,"n":27,"o":22.27,"t":"2026-10-06T15:30:00Z","v":1701,"vw":22.261437},{"c":22.31,"h":22.31,"l":22.2,"n":26,"o":22.28,"t":"2026-10-06T15:45:00Z","v":4024,"vw":22.244975},{"c":22.23,"h":22.23,"l":22.23,"n":3,"o":22.23,"t":"2026-10-06T16:00:00Z","v":276,"vw":22.23},{"c":22.19,"h":22.23,"l":22.19,"n":10,"o":22.23,"t":"2026-10-06T16:15:00Z","v":1318,"vw":22.196517},{"c":22.232,"h":22.25,"l":22.19,"n":23,"o":22.19,"t":"2026-10-06T16:30:00Z","v":3199,"vw":22.222623},{"c":22.23,"h":22.245,"l":22.23,"n":34,"o":22.245,"t":"2026-10-06T16:45:00Z","v":444,"vw":22.235},{"c":22.25,"h":22.25,"l":22.24,"n":37,"o":22.25,"t":"2026-10-06T17:00:00Z","v":817,"vw":22.248165},{"c":22.25,"h":22.25,"l":22.25,"n":11,"o":22.25,"t":"2026-10-06T17:15:00Z","v":207,"vw":22.25},{"c":22.28,"h":22.28,"l":22.28,"n":11,"o":22.28,"t":"2026-10-06T17:30:00Z","v":293,"vw":22.28},{"c":22.24,"h":22.26,"l":22.24,"n":33,"o":22.25,"t":"2026-10-06T17:45:00Z","v":1938,"vw":22.247767},{"c":22.245,"h":22.26,"l":22.245,"n":9,"o":22.245,"t":"2026-10-06T18:00:00Z","v":394,"vw":22.249286},{"c":22.23,"h":22.26,"l":22.23,"n":14,"o":22.26,"t":"2026-10-06T18:15:00Z","v":702,"vw":22.244},{"c":22.26,"h":22.26,"l":22.23,"n":28,"o":22.23,"t":"2026-10-06T18:30:00Z","v":2065,"vw":22.257549},{"c":22.26,"h":22.27,"l":22.24,"n":31,"o":22.24,"t":"2026-10-06T19:15:00Z","v":1215,"vw":22.2575},{"c":22.25,"h":22.25,"l":22.25,"n":6,"o":22.25,"t":"2026-10-06T19:30:00Z","v":166,"vw":22.25},{"c":22.25,"h":22.275,"l":22.23,"n":299,"o":22.25,"t":"2026-10-06T19:45:00Z","v":14926,"vw":22.251841},{"c":22.28,"h":22.28,"l":22.28,"n":8,"o":22.28,"t":"2026-10-06T20:00:00Z","v":3644,"vw":22.28},{"c":21.8715,"h":22.18,"l":21.8715,"n":100,"o":22.18,"t":"2026-10-07T13:30:00Z","v":15347,"vw":22.063546},{"c":21.7834,"h":21.91,"l":21.7401,"n":194,"o":21.87,"t":"2026-10-07T13:45:00Z","v":23890,"vw":21.819661},{"c":21.82,"h":21.92,"l":21.82,"n":30,"o":21.91,"t":"2026-10-07T14:00:00Z","v":4657,"vw":21.861278},{"c":21.835,"h":21.835,"l":21.7527,"n":4,"o":21.7527,"t":"2026-10-07T14:15:00Z","v":1318,"vw":21.794208},{"c":21.77,"h":21.8,"l":21.76,"n":40,"o":21.8,"t":"2026-10-07T14:30:00Z","v":3854,"vw":21.78838},{"c":21.76,"h":21.76,"l":21.76,"n":28,"o":21.76,"t":"2026-10-07T14:45:00Z","v":2226,"vw":21.76},{"c":21.785,"h":21.81,"l":21.76,"n":98,"o":21.79,"t":"2026-10-07T15:00:00Z","v":8865,"vw":21.764036},{"c":21.76,"h":21.76,"l":21.76,"n":35,"o":21.76,"t":"2026-10-07T15:15:00Z","v":2655,"vw":21.76},{"c":21.84,"h":21.84,"l":21.7974,"n":18,"o":21.7974,"t":"2026-10-07T15:30:00Z","v":1674,"vw":21.812441},{"c":21.85,"h":21.85,"l":21.85,"n":12,"o":21.85,"t":"2026-10-07T15:45:00Z","v":648,"vw":21.85},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-10-07T16:00:00Z","v":110,"vw":21.84},{"c":21.855,"h":21.87,"l":21.85,"n":20,"o":21.87,"t":"2026-10-07T16:15:00Z","v":651,"vw":21.8575},{"c":21.86,"h":21.89,"l":21.855,"n":17,"o":21.855,"t":"2026-10-07T16:30:00Z","v":1455,"vw":21.862431},{"c":21.94,"h":21.94,"l":21.94,"n":16,"o":21.94,"t":"2026-10-07T16:45:00Z","v":570,"vw":21.94},{"c":22.05,"h":22.05,"l":21.96,"n":28,"o":21.96,"t":"2026-10-07T17:00:00Z","v":1283,"vw":21.990403},{"c":21.98,"h":21.98,"l":21.98,"n":4,"o":21.98,"t":"2026-10-07T17:15:00Z","v":202,"vw":21.98},{"c":22.005,"h":22.005,"l":22.005,"n":3,"o":22.005,"t":"2026-10-07T17:30:00Z","v":111,"vw":22.005},{"c":22.03,"h":22.03,"l":22.01,"n":8,"o":22.01,"t":"2026-10-07T17:45:00Z","v":491,"vw":22.02},{"c":22.015,"h":22.03,"l":22.015,"n":20,"o":22.03,"t":"2026-10-07T18:00:00Z","v":987,"vw":22.025},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-07T18:15:00Z","v":101,"vw":22.03},{"c":21.97,"h":21.98,"l":21.97,"n":38,"o":21.98,"t":"2026-10-07T18:30:00Z","v":864,"vw":21.971873},{"c":21.96,"h":22,"l":21.96,"n":11,"o":22,"t":"2026-10-07T18:45:00Z","v":466,"vw":21.97375},{"c":21.95,"h":21.96,"l":21.91,"n":75,"o":21.96,"t":"2026-10-07T19:00:00Z","v":2121,"vw":21.929608},{"c":21.98,"h":21.98,"l":21.92,"n":49,"o":21.92,"t":"2026-10-07T19:15:00Z","v":3402,"vw":21.942951},{"c":21.965,"h":21.99,"l":21.94,"n":68,"o":21.98,"t":"2026-10-07T19:30:00Z","v":2009,"vw":21.968116},{"c":21.96,"h":22.01,"l":21.925,"n":281,"o":21.95,"t":"2026-10-07T19:45:00Z","v":9484,"vw":21.96273},{"c":21.9,"h":21.9,"l":21.9,"n":9,"o":21.9,"t":"2026-10-07T20:00:00Z","v":3211,"vw":21.9},{"c":21.85,"h":21.9999,"l":21.85,"n":18,"o":21.91,"t":"2026-10-08T13:30:00Z","v":2068,"vw":21.972654},{"c":21.845,"h":21.845,"l":21.845,"n":2,"o":21.845,"t":"2026-10-08T13:45:00Z","v":104,"vw":21.845},{"c":22,"h":22.02,"l":21.94,"n":51,"o":21.94,"t":"2026-10-08T14:00:00Z","v":2411,"vw":21.959},{"c":21.945,"h":21.95,"l":21.91,"n":28,"o":21.95,"t":"2026-10-08T14:15:00Z","v":1682,"vw":21.9236},{"c":21.82,"h":21.91,"l":21.82,"n":85,"o":21.91,"t":"2026-10-08T14:30:00Z","v":6785,"vw":21.897497},{"c":21.665,"h":21.8,"l":21.65,"n":92,"o":21.8,"t":"2026-10-08T14:45:00Z","v":13189,"vw":21.744032},{"c":21.6,"h":21.64,"l":21.6,"n":23,"o":21.64,"t":"2026-10-08T15:00:00Z","v":1491,"vw":21.62},{"c":21.57,"h":21.58,"l":21.55,"n":73,"o":21.58,"t":"2026-10-08T15:15:00Z","v":3708,"vw":21.57},{"c":21.55,"h":21.56,"l":21.54,"n":45,"o":21.55,"t":"2026-10-08T15:30:00Z","v":1821,"vw":21.548333},{"c":21.58,"h":21.58,"l":21.56,"n":19,"o":21.56,"t":"2026-10-08T15:45:00Z","v":952,"vw":21.577143},{"c":21.65,"h":21.66,"l":21.54,"n":58,"o":21.57,"t":"2026-10-08T16:00:00Z","v":2993,"vw":21.599083},{"c":21.64,"h":21.75,"l":21.64,"n":103,"o":21.66,"t":"2026-10-08T16:15:00Z","v":5983,"vw":21.679221},{"c":21.675,"h":21.71,"l":21.6,"n":74,"o":21.63,"t":"2026-10-08T16:30:00Z","v":4403,"vw":21.629036},{"c":21.73,"h":21.73,"l":21.64,"n":52,"o":21.655,"t":"2026-10-08T16:45:00Z","v":2314,"vw":21.696667},{"c":21.76,"h":21.8875,"l":21.69,"n":89,"o":21.72,"t":"2026-10-08T17:00:00Z","v":4664,"vw":21.744848},{"c":21.785,"h":21.86,"l":21.76,"n":104,"o":21.82,"t":"2026-10-08T17:15:00Z","v":5268,"vw":21.798598},{"c":21.83,"h":21.83,"l":21.8,"n":21,"o":21.8,"t":"2026-10-08T17:30:00Z","v":1465,"vw":21.81},{"c":21.77,"h":21.805,"l":21.76,"n":31,"o":21.805,"t":"2026-10-08T17:45:00Z","v":1553,"vw":21.78581},{"c":21.77,"h":21.78,"l":21.72,"n":65,"o":21.78,"t":"2026-10-08T18:00:00Z","v":2602,"vw":21.752105},{"c":21.76,"h":21.76,"l":21.74,"n":55,"o":21.74,"t":"2026-10-08T18:15:00Z","v":1175,"vw":21.755074},{"c":21.79,"h":21.79,"l":21.725,"n":55,"o":21.78,"t":"2026-10-08T18:30:00Z","v":3569,"vw":21.756317},{"c":21.77,"h":21.77,"l":21.74,"n":29,"o":21.75,"t":"2026-10-08T18:45:00Z","v":1288,"vw":21.751302},{"c":21.75,"h":21.77,"l":21.69,"n":93,"o":21.74,"t":"2026-10-08T19:00:00Z","v":3494,"vw":21.740102},{"c":21.82,"h":21.835,"l":21.79,"n":54,"o":21.79,"t":"2026-10-08T19:15:00Z","v":1815,"vw":21.806895},{"c":21.82,"h":21.83,"l":21.79,"n":79,"o":21.82,"t":"2026-10-08T19:30:00Z","v":3182,"vw":21.813522},{"c":21.84,"h":21.9,"l":21.82,"n":309,"o":21.82,"t":"2026-10-08T19:45:00Z","v":11087,"vw":21.867727},{"c":21.88,"h":21.88,"l":21.88,"n":6,"o":21.88,"t":"2026-10-08T20:00:00Z","v":1286,"vw":21.88},{"c":21.511,"h":22.02,"l":21.51,"n":217,"o":21.95,"t":"2026-10-09T13:30:00Z","v":18912,"vw":21.65037},{"c":21.6575,"h":21.665,"l":21.6575,"n":3,"o":21.665,"t":"2026-10-09T14:00:00Z","v":904,"vw":21.664152},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-09T14:15:00Z","v":100,"vw":21.56},{"c":21.66,"h":21.66,"l":21.635,"n":6,"o":21.635,"t":"2026-10-09T14:30:00Z","v":334,"vw":21.643333},{"c":21.57,"h":21.57,"l":21.57,"n":3,"o":21.57,"t":"2026-10-09T15:00:00Z","v":105,"vw":21.57},{"c":21.7499,"h":21.7499,"l":21.53,"n":4,"o":21.54,"t":"2026-10-09T15:30:00Z","v":5107,"vw":21.543131},{"c":21.58,"h":21.64,"l":21.54,"n":34,"o":21.64,"t":"2026-10-09T15:45:00Z","v":6991,"vw":21.63},{"c":21.735,"h":21.76,"l":21.645,"n":31,"o":21.645,"t":"2026-10-09T16:00:00Z","v":6720,"vw":21.663281},{"c":21.7247,"h":21.7827,"l":21.7247,"n":9,"o":21.74,"t":"2026-10-09T16:15:00Z","v":1172,"vw":21.741082},{"c":21.75,"h":21.78,"l":21.75,"n":10,"o":21.78,"t":"2026-10-09T16:30:00Z","v":767,"vw":21.758571},{"c":22.07,"h":22.07,"l":21.79,"n":126,"o":21.79,"t":"2026-10-09T16:45:00Z","v":6432,"vw":21.930921},{"c":22.075,"h":22.075,"l":22.075,"n":3,"o":22.075,"t":"2026-10-09T17:00:00Z","v":123,"vw":22.075},{"c":22.075,"h":22.075,"l":22.075,"n":4,"o":22.075,"t":"2026-10-09T17:15:00Z","v":106,"vw":22.075},{"c":22.075,"h":22.075,"l":22.075,"n":3,"o":22.075,"t":"2026-10-09T17:45:00Z","v":202,"vw":22.075},{"c":22.08,"h":22.15,"l":22.07,"n":100,"o":22.075,"t":"2026-10-09T18:00:00Z","v":4457,"vw":22.1075},{"c":22.05,"h":22.08,"l":22.05,"n":19,"o":22.07,"t":"2026-10-09T18:15:00Z","v":675,"vw":22.064199},{"c":22.04,"h":22.1599,"l":22.03,"n":31,"o":22.1325,"t":"2026-10-09T18:30:00Z","v":1404,"vw":22.079447},{"c":22.09,"h":22.09,"l":22.03,"n":18,"o":22.09,"t":"2026-10-09T18:45:00Z","v":897,"vw":22.078},{"c":22.08,"h":22.12,"l":22.08,"n":50,"o":22.12,"t":"2026-10-09T19:00:00Z","v":2318,"vw":22.104667},{"c":22.04,"h":22.08,"l":22.04,"n":57,"o":22.05,"t":"2026-10-09T19:15:00Z","v":3007,"vw":22.059128},{"c":21.98,"h":22.05,"l":21.98,"n":66,"o":22.02,"t":"2026-10-09T19:30:00Z","v":3193,"vw":22.012632},{"c":22.05,"h":22.11,"l":22,"n":371,"o":22.02,"t":"2026-10-09T19:45:00Z","v":15755,"vw":22.041011},{"c":22.04,"h":22.04,"l":22.04,"n":5,"o":22.04,"t":"2026-10-09T20:00:00Z","v":3200,"vw":22.04},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-10-12T13:00:00Z","v":107,"vw":21.77},{"c":22.18,"h":22.18,"l":22.18,"n":7,"o":22.18,"t":"2026-10-12T14:30:00Z","v":294,"vw":22.18},{"c":22.3,"h":22.385,"l":22.1,"n":121,"o":22.1,"t":"2026-10-12T15:00:00Z","v":7011,"vw":22.264083},{"c":22.33,"h":22.35,"l":22.27,"n":63,"o":22.28,"t":"2026-10-12T15:15:00Z","v":2899,"vw":22.30119},{"c":22.4,"h":22.4,"l":22.4,"n":12,"o":22.4,"t":"2026-10-12T15:30:00Z","v":264,"vw":22.4},{"c":22.48,"h":22.5,"l":22.425,"n":83,"o":22.44,"t":"2026-10-12T15:45:00Z","v":4605,"vw":22.48567},{"c":22.57,"h":22.57,"l":22.425,"n":49,"o":22.425,"t":"2026-10-12T16:00:00Z","v":1831,"vw":22.495807},{"c":22.75,"h":22.75,"l":22.56,"n":151,"o":22.58,"t":"2026-10-12T16:15:00Z","v":10524,"vw":22.634707},{"c":22.79,"h":22.79,"l":22.73,"n":10,"o":22.735,"t":"2026-10-12T16:30:00Z","v":811,"vw":22.751204},{"c":22.83,"h":22.84,"l":22.72,"n":24,"o":22.79,"t":"2026-10-12T16:45:00Z","v":3337,"vw":22.784845},{"c":22.85,"h":22.85,"l":22.81,"n":14,"o":22.81,"t":"2026-10-12T17:00:00Z","v":596,"vw":22.837805},{"c":22.84,"h":22.88,"l":22.8,"n":64,"o":22.86,"t":"2026-10-12T17:15:00Z","v":4814,"vw":22.854075},{"c":22.735,"h":22.79,"l":22.71,"n":39,"o":22.72,"t":"2026-10-12T17:30:00Z","v":3097,"vw":22.740926},{"c":23.08,"h":23.08,"l":22.69,"n":279,"o":22.8,"t":"2026-10-12T17:45:00Z","v":20889,"vw":22.863483},{"c":23,"h":23.2399,"l":23,"n":83,"o":23.0499,"t":"2026-10-12T18:00:00Z","v":10064,"vw":23.072849},{"c":23.04,"h":23.11,"l":22.99,"n":90,"o":22.99,"t":"2026-10-12T18:15:00Z","v":4427,"vw":23.054457},{"c":23,"h":23.05,"l":22.87,"n":262,"o":23.04,"t":"2026-10-12T18:30:00Z","v":17295,"vw":22.939936},{"c":22.99,"h":23.095,"l":22.98,"n":143,"o":23,"t":"2026-10-12T18:45:00Z","v":8100,"vw":23.017297},{"c":22.895,"h":22.92,"l":22.89,"n":44,"o":22.91,"t":"2026-10-12T19:00:00Z","v":984,"vw":22.902857},{"c":22.77,"h":22.905,"l":22.69,"n":91,"o":22.905,"t":"2026-10-12T19:15:00Z","v":5234,"vw":22.82},{"c":22.72,"h":22.84,"l":22.64,"n":94,"o":22.84,"t":"2026-10-12T19:30:00Z","v":4399,"vw":22.766129},{"c":22.795,"h":22.83,"l":22.64,"n":324,"o":22.64,"t":"2026-10-12T19:45:00Z","v":8990,"vw":22.740349},{"c":22.74,"h":22.74,"l":22.74,"n":6,"o":22.74,"t":"2026-10-12T20:00:00Z","v":2744,"vw":22.74},{"c":22.68,"h":22.96,"l":22.52,"n":77,"o":22.82,"t":"2026-10-13T13:30:00Z","v":5783,"vw":22.740759},{"c":22.44,"h":22.74,"l":22.44,"n":12,"o":22.74,"t":"2026-10-13T13:45:00Z","v":706,"vw":22.625},{"c":22.45,"h":22.605,"l":22.45,"n":21,"o":22.6,"t":"2026-10-13T14:00:00Z","v":1296,"vw":22.551818},{"c":22.48,"h":22.48,"l":22.4425,"n":13,"o":22.445,"t":"2026-10-13T14:15:00Z","v":1161,"vw":22.46225},{"c":22.505,"h":22.505,"l":22.505,"n":6,"o":22.505,"t":"2026-10-13T14:30:00Z","v":481,"vw":22.505},{"c":22.55,"h":22.56,"l":22.47,"n":38,"o":22.56,"t":"2026-10-13T14:45:00Z","v":7412,"vw":22.509439},{"c":22.62,"h":22.63,"l":22.51,"n":65,"o":22.52,"t":"2026-10-13T15:00:00Z","v":8729,"vw":22.536119},{"c":22.57,"h":22.58,"l":22.57,"n":11,"o":22.58,"t":"2026-10-13T15:15:00Z","v":455,"vw":22.573333},{"c":22.48,"h":22.56,"l":22.435,"n":44,"o":22.55,"t":"2026-10-13T15:30:00Z","v":2536,"vw":22.493809},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-13T16:00:00Z","v":246,"vw":22.45},{"c":22.55,"h":22.56,"l":22.48,"n":49,"o":22.48,"t":"2026-10-13T16:15:00Z","v":2445,"vw":22.536944},{"c":22.6,"h":22.6,"l":22.6,"n":17,"o":22.6,"t":"2026-10-13T16:45:00Z","v":337,"vw":22.6},{"c":22.58,"h":22.58,"l":22.58,"n":11,"o":22.58,"t":"2026-10-13T17:00:00Z","v":690,"vw":22.58},{"c":22.56,"h":22.58,"l":22.555,"n":47,"o":22.555,"t":"2026-10-13T17:15:00Z","v":1270,"vw":22.570833},{"c":22.66,"h":22.66,"l":22.58,"n":52,"o":22.58,"t":"2026-10-13T17:30:00Z","v":1957,"vw":22.612847},{"c":22.69,"h":22.69,"l":22.62,"n":26,"o":22.63,"t":"2026-10-13T17:45:00Z","v":1619,"vw":22.642609},{"c":22.76,"h":22.79,"l":22.72,"n":35,"o":22.73,"t":"2026-10-13T18:00:00Z","v":1938,"vw":22.754144},{"c":22.7289,"h":22.7289,"l":22.72,"n":10,"o":22.72,"t":"2026-10-13T18:15:00Z","v":622,"vw":22.72356},{"c":22.695,"h":22.695,"l":22.695,"n":2,"o":22.695,"t":"2026-10-13T18:30:00Z","v":110,"vw":22.695},{"c":22.655,"h":22.68,"l":22.65,"n":25,"o":22.68,"t":"2026-10-13T18:45:00Z","v":1940,"vw":22.667757},{"c":22.72,"h":22.72,"l":22.71,"n":12,"o":22.71,"t":"2026-10-13T19:00:00Z","v":474,"vw":22.7125},{"c":22.675,"h":22.725,"l":22.675,"n":42,"o":22.71,"t":"2026-10-13T19:15:00Z","v":2542,"vw":22.692006},{"c":22.64,"h":22.665,"l":22.63,"n":28,"o":22.665,"t":"2026-10-13T19:30:00Z","v":1682,"vw":22.649509},{"c":22.64,"h":22.7,"l":22.61,"n":237,"o":22.66,"t":"2026-10-13T19:45:00Z","v":11872,"vw":22.65006},{"c":22.65,"h":22.65,"l":22.65,"n":4,"o":22.65,"t":"2026-10-13T20:00:00Z","v":2123,"vw":22.65},{"c":22.28,"h":22.44,"l":22.28,"n":6,"o":22.35,"t":"2026-10-14T13:30:00Z","v":636,"vw":22.353252},{"c":22.14,"h":22.27,"l":22.14,"n":35,"o":22.27,"t":"2026-10-14T13:45:00Z","v":3723,"vw":22.207945},{"c":22.17,"h":22.17,"l":21.933,"n":38,"o":22.005,"t":"2026-10-14T14:00:00Z","v":9215,"vw":21.981116},{"c":22.1,"h":22.24,"l":22.1,"n":26,"o":22.14,"t":"2026-10-14T14:15:00Z","v":1463,"vw":22.142857},{"c":22.23,"h":22.23,"l":22.2,"n":29,"o":22.2,"t":"2026-10-14T14:30:00Z","v":930,"vw":22.2125},{"c":22.29,"h":22.35,"l":22.29,"n":28,"o":22.34,"t":"2026-10-14T14:45:00Z","v":1673,"vw":22.322756},{"c":22.23,"h":22.23,"l":22.205,"n":25,"o":22.205,"t":"2026-10-14T15:00:00Z","v":889,"vw":22.216111},{"c":22.195,"h":22.28,"l":22.16,"n":70,"o":22.25,"t":"2026-10-14T15:15:00Z","v":4197,"vw":22.218158},{"c":22.05,"h":22.12,"l":22.05,"n":26,"o":22.11,"t":"2026-10-14T15:30:00Z","v":1950,"vw":22.097219},{"c":22.15,"h":22.17,"l":22.11,"n":40,"o":22.11,"t":"2026-10-14T15:45:00Z","v":1701,"vw":22.143571},{"c":22.184,"h":22.184,"l":22.17,"n":10,"o":22.17,"t":"2026-10-14T16:00:00Z","v":951,"vw":22.17175},{"c":22.14,"h":22.14,"l":22.135,"n":5,"o":22.135,"t":"2026-10-14T16:15:00Z","v":208,"vw":22.1375},{"c":22.02,"h":22.125,"l":21.85,"n":463,"o":22.125,"t":"2026-10-14T16:30:00Z","v":48371,"vw":21.950375},{"c":21.99,"h":22.01,"l":21.97,"n":37,"o":21.99,"t":"2026-10-14T16:45:00Z","v":2032,"vw":21.98},{"c":21.8,"h":22.03,"l":21.8,"n":86,"o":22.02,"t":"2026-10-14T17:00:00Z","v":6897,"vw":21.8564},{"c":21.76,"h":21.76,"l":21.76,"n":3,"o":21.76,"t":"2026-10-14T17:15:00Z","v":135,"vw":21.76},{"c":21.72,"h":21.72,"l":21.69,"n":53,"o":21.7,"t":"2026-10-14T17:30:00Z","v":2152,"vw":21.705455},{"c":21.79,"h":21.79,"l":21.7,"n":79,"o":21.7,"t":"2026-10-14T17:45:00Z","v":3607,"vw":21.725441},{"c":21.84,"h":21.84,"l":21.725,"n":142,"o":21.76,"t":"2026-10-14T18:00:00Z","v":8590,"vw":21.784986},{"c":21.91,"h":21.91,"l":21.91,"n":10,"o":21.91,"t":"2026-10-14T18:15:00Z","v":405,"vw":21.91},{"c":21.86,"h":21.89,"l":21.75,"n":184,"o":21.89,"t":"2026-10-14T18:30:00Z","v":13438,"vw":21.802314},{"c":21.845,"h":21.86,"l":21.8,"n":107,"o":21.86,"t":"2026-10-14T19:00:00Z","v":4061,"vw":21.835054},{"c":21.89,"h":21.91,"l":21.88,"n":71,"o":21.88,"t":"2026-10-14T19:15:00Z","v":2768,"vw":21.897284},{"c":21.845,"h":21.9,"l":21.81,"n":54,"o":21.9,"t":"2026-10-14T19:30:00Z","v":2928,"vw":21.846259},{"c":21.87,"h":21.9,"l":21.85,"n":349,"o":21.85,"t":"2026-10-14T19:45:00Z","v":11034,"vw":21.880165},{"c":21.88,"h":21.88,"l":21.88,"n":5,"o":21.88,"t":"2026-10-14T20:00:00Z","v":3492,"vw":21.88},{"c":21.96,"h":22.05,"l":21.93,"n":173,"o":21.97,"t":"2026-10-15T13:30:00Z","v":11327,"vw":21.982703},{"c":22.35,"h":22.35,"l":22.08,"n":139,"o":22.13,"t":"2026-10-15T13:45:00Z","v":12445,"vw":22.120109},{"c":22.34,"h":22.47,"l":22.34,"n":26,"o":22.4699,"t":"2026-10-15T14:00:00Z","v":2729,"vw":22.456758},{"c":22.22,"h":22.22,"l":22.18,"n":16,"o":22.18,"t":"2026-10-15T14:15:00Z","v":870,"vw":22.212806},{"c":22.54,"h":22.7369,"l":22.285,"n":60,"o":22.33,"t":"2026-10-15T14:30:00Z","v":9383,"vw":22.440151},{"c":22.41,"h":22.545,"l":22.41,"n":8,"o":22.545,"t":"2026-10-15T14:45:00Z","v":433,"vw":22.4775},{"c":22.465,"h":22.59,"l":22.41,"n":17,"o":22.54,"t":"2026-10-15T15:00:00Z","v":2936,"vw":22.516777},{"c":22.475,"h":22.59,"l":22.475,"n":86,"o":22.57,"t":"2026-10-15T15:15:00Z","v":8899,"vw":22.539308},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-10-15T15:30:00Z","v":100,"vw":22.435},{"c":22.435,"h":22.435,"l":22.435,"n":7,"o":22.435,"t":"2026-10-15T15:45:00Z","v":5249,"vw":22.435},{"c":22.3825,"h":22.41,"l":22.33,"n":39,"o":22.33,"t":"2026-10-15T16:00:00Z","v":2984,"vw":22.362026},{"c":22.42,"h":22.43,"l":22.42,"n":13,"o":22.43,"t":"2026-10-15T16:30:00Z","v":719,"vw":22.426667},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-15T16:45:00Z","v":150,"vw":22.45},{"c":22.36,"h":22.36,"l":22.36,"n":12,"o":22.36,"t":"2026-10-15T17:45:00Z","v":362,"vw":22.36},{"c":22.365,"h":22.365,"l":22.365,"n":12,"o":22.365,"t":"2026-10-15T18:00:00Z","v":231,"vw":22.365},{"c":22.365,"h":22.37,"l":22.34,"n":42,"o":22.34,"t":"2026-10-15T18:15:00Z","v":1541,"vw":22.361},{"c":22.47,"h":22.47,"l":22.375,"n":98,"o":22.375,"t":"2026-10-15T18:30:00Z","v":7192,"vw":22.386573},{"c":22.445,"h":22.445,"l":22.42,"n":31,"o":22.44,"t":"2026-10-15T18:45:00Z","v":943,"vw":22.437857},{"c":22.465,"h":22.48,"l":22.445,"n":37,"o":22.445,"t":"2026-10-15T19:00:00Z","v":1487,"vw":22.467222},{"c":22.49,"h":22.5,"l":22.445,"n":97,"o":22.455,"t":"2026-10-15T19:15:00Z","v":4703,"vw":22.47477},{"c":22.515,"h":22.52,"l":22.485,"n":47,"o":22.485,"t":"2026-10-15T19:30:00Z","v":2078,"vw":22.513637},{"c":22.42,"h":22.5,"l":22.355,"n":345,"o":22.47,"t":"2026-10-15T19:45:00Z","v":13010,"vw":22.449356},{"c":22.39,"h":22.39,"l":22.39,"n":8,"o":22.39,"t":"2026-10-15T20:00:00Z","v":1298,"vw":22.39},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-16T13:30:00Z","v":394,"vw":22.28},{"c":22.51,"h":22.635,"l":22.51,"n":2,"o":22.635,"t":"2026-10-16T14:30:00Z","v":900,"vw":22.621111},{"c":22.51,"h":22.51,"l":22.51,"n":10,"o":22.51,"t":"2026-10-16T14:45:00Z","v":413,"vw":22.51},{"c":22.4625,"h":22.4625,"l":22.4625,"n":3,"o":22.4625,"t":"2026-10-16T15:30:00Z","v":403,"vw":22.4625},{"c":22.38,"h":22.4,"l":22.31,"n":76,"o":22.34,"t":"2026-10-16T15:45:00Z","v":3684,"vw":22.358395},{"c":22.31,"h":22.32,"l":22.31,"n":50,"o":22.32,"t":"2026-10-16T16:00:00Z","v":3428,"vw":22.310833},{"c":22.25,"h":22.25,"l":22.1959,"n":4,"o":22.1959,"t":"2026-10-16T16:30:00Z","v":1125,"vw":22.200818},{"c":22.16,"h":22.16,"l":22.16,"n":14,"o":22.16,"t":"2026-10-16T16:45:00Z","v":501,"vw":22.16},{"c":22.0635,"h":22.125,"l":22.0635,"n":8,"o":22.125,"t":"2026-10-16T17:00:00Z","v":2304,"vw":22.117329},{"c":22.24,"h":22.24,"l":22.17,"n":50,"o":22.17,"t":"2026-10-16T17:15:00Z","v":2316,"vw":22.208846},{"c":22.26,"h":22.27,"l":22.24,"n":63,"o":22.25,"t":"2026-10-16T17:30:00Z","v":1914,"vw":22.253625},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-16T17:45:00Z","v":101,"vw":22.22},{"c":22.27,"h":22.27,"l":22.205,"n":31,"o":22.205,"t":"2026-10-16T18:00:00Z","v":1857,"vw":22.236875},{"c":22.26,"h":22.32,"l":22.26,"n":79,"o":22.26,"t":"2026-10-16T18:15:00Z","v":3829,"vw":22.287813},{"c":22.24,"h":22.24,"l":22.22,"n":24,"o":22.22,"t":"2026-10-16T18:30:00Z","v":1700,"vw":22.23416},{"c":22.18,"h":22.18,"l":22.18,"n":8,"o":22.18,"t":"2026-10-16T18:45:00Z","v":135,"vw":22.18},{"c":22.185,"h":22.25,"l":22.17,"n":163,"o":22.17,"t":"2026-10-16T19:00:00Z","v":7195,"vw":22.214001},{"c":22.14,"h":22.19,"l":22.14,"n":147,"o":22.19,"t":"2026-10-16T19:15:00Z","v":7598,"vw":22.16267},{"c":22.15,"h":22.16,"l":22.1,"n":82,"o":22.16,"t":"2026-10-16T19:30:00Z","v":2109,"vw":22.147233},{"c":22.27,"h":22.28,"l":22.15,"n":183,"o":22.16,"t":"2026-10-16T19:45:00Z","v":5992,"vw":22.189288},{"c":22.28,"h":22.28,"l":22.28,"n":10,"o":22.28,"t":"2026-10-16T20:00:00Z","v":2387,"vw":22.28},{"c":22.375,"h":22.375,"l":22.3278,"n":5,"o":22.375,"t":"2026-10-19T13:30:00Z","v":1301,"vw":22.338692},{"c":22.3,"h":22.3,"l":22.196,"n":7,"o":22.196,"t":"2026-10-19T13:45:00Z","v":473,"vw":22.246},{"c":22.145,"h":22.4,"l":22.145,"n":4,"o":22.3,"t":"2026-10-19T14:00:00Z","v":400,"vw":22.31125},{"c":22.47,"h":22.605,"l":22.25,"n":173,"o":22.3,"t":"2026-10-19T14:15:00Z","v":13868,"vw":22.466465},{"c":22.545,"h":22.545,"l":22.54,"n":4,"o":22.54,"t":"2026-10-19T14:30:00Z","v":203,"vw":22.5425},{"c":22.4599,"h":22.545,"l":22.4599,"n":4,"o":22.545,"t":"2026-10-19T14:45:00Z","v":606,"vw":22.474083},{"c":22.62,"h":22.63,"l":22.54,"n":33,"o":22.59,"t":"2026-10-19T15:00:00Z","v":4438,"vw":22.61521},{"c":22.61,"h":22.61,"l":22.61,"n":10,"o":22.61,"t":"2026-10-19T15:15:00Z","v":480,"vw":22.61},{"c":22.655,"h":22.66,"l":22.61,"n":26,"o":22.66,"t":"2026-10-19T15:30:00Z","v":1392,"vw":22.638125},{"c":22.717,"h":22.717,"l":22.68,"n":34,"o":22.7,"t":"2026-10-19T15:45:00Z","v":1779,"vw":22.701729},{"c":22.55,"h":22.66,"l":22.55,"n":20,"o":22.65,"t":"2026-10-19T16:00:00Z","v":1221,"vw":22.6025},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-19T16:15:00Z","v":100,"vw":22.6},{"c":22.495,"h":22.53,"l":22.495,"n":27,"o":22.53,"t":"2026-10-19T16:30:00Z","v":1209,"vw":22.517},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-10-19T16:45:00Z","v":202,"vw":22.57},{"c":22.57,"h":22.57,"l":22.57,"n":2,"o":22.57,"t":"2026-10-19T17:00:00Z","v":102,"vw":22.57},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-19T17:15:00Z","v":100,"vw":22.57},{"c":22.505,"h":22.505,"l":22.505,"n":7,"o":22.505,"t":"2026-10-19T17:30:00Z","v":328,"vw":22.505},{"c":22.52,"h":22.52,"l":22.51,"n":5,"o":22.51,"t":"2026-10-19T17:45:00Z","v":305,"vw":22.516667},{"c":22.4,"h":22.51,"l":22.4,"n":33,"o":22.51,"t":"2026-10-19T18:00:00Z","v":1269,"vw":22.424444},{"c":22.22,"h":22.3,"l":22.22,"n":24,"o":22.3,"t":"2026-10-19T18:15:00Z","v":911,"vw":22.265},{"c":22.24,"h":22.29,"l":22.22,"n":21,"o":22.29,"t":"2026-10-19T18:45:00Z","v":1433,"vw":22.230064},{"c":22.36,"h":22.37,"l":22.235,"n":70,"o":22.235,"t":"2026-10-19T19:00:00Z","v":3299,"vw":22.310458},{"c":22.41,"h":22.41,"l":22.35,"n":33,"o":22.38,"t":"2026-10-19T19:15:00Z","v":1544,"vw":22.368},{"c":22.37,"h":22.4,"l":22.37,"n":28,"o":22.4,"t":"2026-10-19T19:30:00Z","v":1089,"vw":22.385},{"c":22.4,"h":22.44,"l":22.36,"n":203,"o":22.39,"t":"2026-10-19T19:45:00Z","v":6993,"vw":22.400028},{"c":22.43,"h":22.43,"l":22.43,"n":5,"o":22.43,"t":"2026-10-19T20:00:00Z","v":3269,"vw":22.43},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-20T13:30:00Z","v":137,"vw":22.33},{"c":22.73,"h":22.75,"l":22.64,"n":24,"o":22.64,"t":"2026-10-20T13:45:00Z","v":2068,"vw":22.710625},{"c":22.67,"h":22.8,"l":22.64,"n":180,"o":22.72,"t":"2026-10-20T14:00:00Z","v":11166,"vw":22.7199},{"c":22.78,"h":22.83,"l":22.78,"n":45,"o":22.82,"t":"2026-10-20T14:15:00Z","v":1979,"vw":22.818571},{"c":22.74,"h":22.95,"l":22.74,"n":40,"o":22.95,"t":"2026-10-20T14:30:00Z","v":1549,"vw":22.845699},{"c":22.94,"h":22.94,"l":22.83,"n":13,"o":22.83,"t":"2026-10-20T14:45:00Z","v":554,"vw":22.88},{"c":22.88,"h":22.89,"l":22.87,"n":30,"o":22.89,"t":"2026-10-20T15:00:00Z","v":1385,"vw":22.878571},{"c":22.77,"h":22.84,"l":22.76,"n":88,"o":22.77,"t":"2026-10-20T15:15:00Z","v":4611,"vw":22.779816},{"c":22.7,"h":22.725,"l":22.6901,"n":21,"o":22.725,"t":"2026-10-20T15:45:00Z","v":1571,"vw":22.699857},{"c":22.69,"h":22.71,"l":22.63,"n":35,"o":22.71,"t":"2026-10-20T16:00:00Z","v":2538,"vw":22.672922},{"c":22.82,"h":22.82,"l":22.78,"n":10,"o":22.79,"t":"2026-10-20T16:30:00Z","v":510,"vw":22.7975},{"c":22.7,"h":22.76,"l":22.7,"n":19,"o":22.76,"t":"2026-10-20T16:45:00Z","v":688,"vw":22.729106},{"c":22.715,"h":22.77,"l":22.68,"n":18,"o":22.77,"t":"2026-10-20T17:30:00Z","v":2281,"vw":22.738568},{"c":22.73,"h":22.73,"l":22.67,"n":23,"o":22.67,"t":"2026-10-20T17:45:00Z","v":2734,"vw":22.718274},{"c":22.7,"h":22.73,"l":22.64,"n":31,"o":22.73,"t":"2026-10-20T18:00:00Z","v":3682,"vw":22.682834},{"c":22.64,"h":22.64,"l":22.64,"n":4,"o":22.64,"t":"2026-10-20T18:15:00Z","v":218,"vw":22.64},{"c":22.59,"h":22.6,"l":22.59,"n":19,"o":22.6,"t":"2026-10-20T18:30:00Z","v":596,"vw":22.595},{"c":22.62,"h":22.62,"l":22.6,"n":10,"o":22.6,"t":"2026-10-20T18:45:00Z","v":499,"vw":22.606667},{"c":22.64,"h":22.64,"l":22.64,"n":12,"o":22.64,"t":"2026-10-20T19:00:00Z","v":664,"vw":22.64},{"c":22.69,"h":22.69,"l":22.645,"n":39,"o":22.65,"t":"2026-10-20T19:15:00Z","v":2604,"vw":22.67875},{"c":22.67,"h":22.685,"l":22.66,"n":17,"o":22.685,"t":"2026-10-20T19:30:00Z","v":956,"vw":22.669979},{"c":22.67,"h":22.67,"l":22.6,"n":169,"o":22.67,"t":"2026-10-20T19:45:00Z","v":4725,"vw":22.642643},{"c":22.67,"h":22.67,"l":22.67,"n":3,"o":22.67,"t":"2026-10-20T20:00:00Z","v":2184,"vw":22.67},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-21T13:30:00Z","v":2063,"vw":22.75},{"c":22.76,"h":22.76,"l":22.63,"n":2,"o":22.63,"t":"2026-10-21T14:00:00Z","v":200,"vw":22.695},{"c":22.76,"h":22.79,"l":22.76,"n":2,"o":22.79,"t":"2026-10-21T14:15:00Z","v":200,"vw":22.775},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-21T14:30:00Z","v":100,"vw":22.78},{"c":22.935,"h":23,"l":22.885,"n":70,"o":22.885,"t":"2026-10-21T14:45:00Z","v":4934,"vw":22.928493},{"c":22.9998,"h":22.9998,"l":22.9998,"n":1,"o":22.9998,"t":"2026-10-21T15:00:00Z","v":500,"vw":22.9998},{"c":23.02,"h":23.02,"l":22.99,"n":65,"o":22.99,"t":"2026-10-21T15:30:00Z","v":1343,"vw":23.006667},{"c":22.94,"h":23.02,"l":22.94,"n":25,"o":23.02,"t":"2026-10-21T15:45:00Z","v":1311,"vw":22.968},{"c":22.83,"h":22.93,"l":22.83,"n":21,"o":22.93,"t":"2026-10-21T16:00:00Z","v":914,"vw":22.887143},{"c":22.79,"h":22.91,"l":22.76,"n":28,"o":22.91,"t":"2026-10-21T16:15:00Z","v":1887,"vw":22.820457},{"c":22.85,"h":22.85,"l":22.84,"n":2,"o":22.84,"t":"2026-10-21T16:45:00Z","v":200,"vw":22.845},{"c":22.825,"h":22.85,"l":22.825,"n":14,"o":22.85,"t":"2026-10-21T17:00:00Z","v":836,"vw":22.846429},{"c":22.88,"h":22.88,"l":22.88,"n":3,"o":22.88,"t":"2026-10-21T17:15:00Z","v":250,"vw":22.88},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-21T17:30:00Z","v":101,"vw":22.88},{"c":22.86,"h":22.9,"l":22.85,"n":40,"o":22.885,"t":"2026-10-21T18:00:00Z","v":2147,"vw":22.881895},{"c":22.83,"h":22.84,"l":22.83,"n":22,"o":22.84,"t":"2026-10-21T18:15:00Z","v":494,"vw":22.835},{"c":22.89,"h":22.89,"l":22.86,"n":24,"o":22.86,"t":"2026-10-21T18:30:00Z","v":1047,"vw":22.885},{"c":22.77,"h":22.81,"l":22.77,"n":23,"o":22.81,"t":"2026-10-21T18:45:00Z","v":768,"vw":22.7925},{"c":22.775,"h":22.775,"l":22.77,"n":17,"o":22.77,"t":"2026-10-21T19:00:00Z","v":836,"vw":22.771875},{"c":22.86,"h":22.93,"l":22.84,"n":114,"o":22.84,"t":"2026-10-21T19:15:00Z","v":4541,"vw":22.870865},{"c":22.99,"h":22.99,"l":22.93,"n":40,"o":22.93,"t":"2026-10-21T19:30:00Z","v":2935,"vw":22.950406},{"c":23.08,"h":23.1,"l":23.01,"n":114,"o":23.09,"t":"2026-10-21T19:45:00Z","v":4074,"vw":23.062949},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-10-21T20:00:00Z","v":3044,"vw":23.04},{"c":23.05,"h":23.06,"l":23.05,"n":2,"o":23.06,"t":"2026-10-22T08:00:00Z","v":700,"vw":23.057029},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-22T13:30:00Z","v":611,"vw":23.04},{"c":22.985,"h":22.985,"l":22.985,"n":3,"o":22.985,"t":"2026-10-22T14:00:00Z","v":138,"vw":22.985},{"c":22.83,"h":22.89,"l":22.83,"n":27,"o":22.89,"t":"2026-10-22T14:15:00Z","v":2179,"vw":22.87695},{"c":22.925,"h":22.925,"l":22.88,"n":4,"o":22.88,"t":"2026-10-22T14:30:00Z","v":266,"vw":22.9025},{"c":22.78,"h":22.92,"l":22.78,"n":27,"o":22.92,"t":"2026-10-22T14:45:00Z","v":1500,"vw":22.852469},{"c":22.79,"h":22.81,"l":22.79,"n":24,"o":22.8,"t":"2026-10-22T15:00:00Z","v":1552,"vw":22.803939},{"c":22.86,"h":22.87,"l":22.86,"n":16,"o":22.87,"t":"2026-10-22T15:15:00Z","v":738,"vw":22.863333},{"c":22.89,"h":22.89,"l":22.8,"n":11,"o":22.85,"t":"2026-10-22T15:30:00Z","v":407,"vw":22.846667},{"c":22.92,"h":22.93,"l":22.85,"n":43,"o":22.85,"t":"2026-10-22T16:15:00Z","v":1521,"vw":22.901667},{"c":22.86,"h":22.945,"l":22.86,"n":9,"o":22.945,"t":"2026-10-22T16:30:00Z","v":430,"vw":22.90067},{"c":22.84,"h":22.91,"l":22.84,"n":5,"o":22.9,"t":"2026-10-22T16:45:00Z","v":307,"vw":22.883333},{"c":22.77,"h":22.77,"l":22.77,"n":11,"o":22.77,"t":"2026-10-22T17:00:00Z","v":229,"vw":22.77},{"c":22.74,"h":22.775,"l":22.74,"n":90,"o":22.77,"t":"2026-10-22T17:15:00Z","v":7600,"vw":22.768253},{"c":22.74,"h":22.77,"l":22.74,"n":20,"o":22.74,"t":"2026-10-22T17:30:00Z","v":673,"vw":22.75},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-22T17:45:00Z","v":100,"vw":22.73},{"c":22.725,"h":22.75,"l":22.725,"n":21,"o":22.74,"t":"2026-10-22T18:00:00Z","v":1185,"vw":22.742833},{"c":22.715,"h":22.715,"l":22.7,"n":21,"o":22.7,"t":"2026-10-22T18:15:00Z","v":1549,"vw":22.70625},{"c":22.66,"h":22.7,"l":22.66,"n":58,"o":22.7,"t":"2026-10-22T18:30:00Z","v":3589,"vw":22.671644},{"c":22.595,"h":22.7,"l":22.59,"n":97,"o":22.7,"t":"2026-10-22T18:45:00Z","v":7195,"vw":22.670346},{"c":22.68,"h":22.7,"l":22.595,"n":86,"o":22.595,"t":"2026-10-22T19:00:00Z","v":6228,"vw":22.680062},{"c":22.69,"h":22.71,"l":22.685,"n":54,"o":22.7,"t":"2026-10-22T19:15:00Z","v":1113,"vw":22.698495},{"c":22.64,"h":22.67,"l":22.64,"n":29,"o":22.66,"t":"2026-10-22T19:30:00Z","v":1179,"vw":22.658889},{"c":22.88,"h":22.885,"l":22.69,"n":306,"o":22.69,"t":"2026-10-22T19:45:00Z","v":12678,"vw":22.807646},{"c":22.84,"h":22.84,"l":22.84,"n":9,"o":22.84,"t":"2026-10-22T20:00:00Z","v":2614,"vw":22.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.3,"strike":29.66876429267195,"iv":1.2794804920545801,"gamma":0.042956687226953255,"theta":-0.04987935044970331,"vega":0.022287265317000784,"rho":0.00434437888859505,"breakevenPct":35.59003630767053},{"delta":0.35,"premium":1.3,"strike":27.241905756308043,"iv":1.0385600890072557,"gamma":0.058823535491718155,"theta":-0.04262304777790517,"vega":0.023575945647379307,"rho":0.0052281027925915585,"breakevenPct":24.9645611046762},{"delta":0.4,"premium":1.309483829196468,"strike":24.947312060019623,"iv":0.8115185830841314,"gamma":0.074060323296308,"theta":-0.03574594206902595,"vega":0.024774718178243255,"rho":0.006105214747724686,"breakevenPct":14.959701791664145},{"delta":0.45,"premium":1.4339259264491493,"strike":24.255967075282502,"iv":0.7527101761420222,"gamma":0.08165983107698077,"theta":-0.03346527364368307,"vega":0.024883673009649807,"rho":0.0069021799420859445,"breakevenPct":12.47764011266048},{"delta":0.5,"premium":1.5583680237018307,"strike":23.564622090545384,"iv":0.693901769199913,"gamma":0.08925933885765353,"theta":-0.03118460521834019,"vega":0.02499262784105636,"rho":0.0076991451364472035,"breakevenPct":9.995578433656814},{"delta":0.55,"premium":1.682810120954512,"strike":22.873277105808267,"iv":0.6350933622578037,"gamma":0.0968588466383263,"theta":-0.028903936792997312,"vega":0.025101582672462912,"rho":0.008496110330808463,"breakevenPct":7.5135167546531445},{"delta":0.6,"premium":1.850492436195856,"strike":22.31039162981914,"iv":0.5903610995293884,"gamma":0.09875029340743312,"theta":-0.026438374330859993,"vega":0.02423053994647646,"rho":0.0092681680473367,"breakevenPct":5.783205192710139},{"delta":0.65,"premium":2.0689204711234597,"strike":21.898263262031207,"iv":0.5621482740692763,"gamma":0.09394289180068442,"theta":-0.023755824503735482,"vega":0.022209394754454256,"rho":0.010010994923989493,"breakevenPct":4.935130180186813},{"delta":0.7,"premium":2.2873485060510625,"strike":21.48613489424328,"iv":0.5339354486091642,"gamma":0.08913549019393575,"theta":-0.02107327467661098,"vega":0.020188249562432058,"rho":0.010753821800642282,"breakevenPct":4.087055167663488},{"delta":0.75,"premium":2.5057765409786663,"strike":21.074006526455346,"iv":0.5057226231490521,"gamma":0.08432808858718706,"theta":-0.018390724849486464,"vega":0.018167104370409855,"rho":0.011496648677295072,"breakevenPct":3.2389801551401622},{"delta":0.8,"premium":2.7242045759062696,"strike":20.661878158667417,"iv":0.47750979768894,"gamma":0.07952068698043838,"theta":-0.015708175022361957,"vega":0.016145959178387653,"rho":0.012239475553947865,"breakevenPct":2.3909051426168357},{"delta":0.85,"premium":2.9426326108338725,"strike":20.249749790879484,"iv":0.4492969722288279,"gamma":0.07471328537368971,"theta":-0.013025625195237452,"vega":0.014124813986365455,"rho":0.012982302430600653,"breakevenPct":1.5428301300935114},{"delta":0.9,"premium":4.090781250000002,"strike":18.973958333333332,"iv":0.5422737500000002,"gamma":0.054767708333333304,"theta":-0.011769375,"vega":0.011217291666666664,"rho":0.01300540799385937,"breakevenPct":0.9839736573263281}],"put":[{"delta":0.1,"premium":0.8094228562661901,"strike":13.977964283887896,"iv":1.6823645108737844,"gamma":0.014113672605728024,"theta":-0.033636703237024654,"vega":0.010550246388689736,"rho":-0.0024760689058237273,"breakevenPct":42.34438954631477},{"delta":0.15,"premium":1.3,"strike":15.029751225682705,"iv":1.9773836153956834,"gamma":0.018373969115410997,"theta":-0.05064100358290035,"vega":0.014981348516019056,"rho":-0.00377841331272666,"breakevenPct":39.88725382800918},{"delta":0.2,"premium":1.297775167221714,"strike":17.611241638914304,"iv":1.4701389259446835,"gamma":0.02988427298397974,"theta":-0.04486554387831109,"vega":0.017969408659733756,"rho":-0.004700541034457276,"breakevenPct":28.575015447930866},{"delta":0.25,"premium":1.2626353713758767,"strike":19.368231431206166,"iv":1.1381771931136,"gamma":0.044905984397571944,"theta":-0.038643946796662776,"vega":0.020323592960791684,"rho":-0.005601831194578997,"breakevenPct":20.728563660988236},{"delta":0.3,"premium":1.1298149178273087,"strike":20.572309915108054,"iv":0.8685064818740941,"gamma":0.07696897801397232,"theta":-0.03136894417549341,"vega":0.022035970227150245,"rho":-0.006450836719863069,"breakevenPct":14.87524081750987},{"delta":0.35,"premium":0.9421505206817209,"strike":21.465949901515614,"iv":0.6338097906208777,"gamma":0.11859999811516544,"theta":-0.02350249473820923,"vega":0.023387997454524183,"rho":-0.0072704864276141225,"breakevenPct":10.140983446436545},{"delta":0.4,"premium":0.754486123536133,"strike":22.359589887923175,"iv":0.39911309936766104,"gamma":0.1602310182163586,"theta":-0.015636045300925046,"vega":0.02474002468189812,"rho":-0.008090136135365175,"breakevenPct":5.406726075363215},{"delta":0.45,"premium":0.919817864431789,"strike":22.790772931987746,"iv":0.365419734237164,"gamma":0.16144842838451984,"theta":-0.014004598709506119,"vega":0.02431828651416983,"rho":-0.009127461795228962,"breakevenPct":4.242753644676204},{"delta":0.5,"premium":1.1509518643643641,"strike":23.135749051290095,"iv":0.3691955408834532,"gamma":0.15513230902403893,"theta":-0.013535423395716905,"vega":0.02356589948822201,"rho":-0.010205364582838428,"breakevenPct":3.7443205476106347},{"delta":0.55,"premium":1.3820858642969394,"strike":23.480725170592446,"iv":0.3729713475297424,"gamma":0.148816189663558,"theta":-0.013066248081927693,"vega":0.022813512462274192,"rho":-0.011283267370447892,"breakevenPct":3.245887450545064},{"delta":0.6,"premium":1.6132198642295141,"strike":23.8257012898948,"iv":0.3767471541760316,"gamma":0.14250007030307707,"theta":-0.01259707276813848,"vega":0.022061125436326375,"rho":-0.012361170158057355,"breakevenPct":2.747454353479495},{"delta":0.65,"premium":1.8443538641620894,"strike":24.170677409197147,"iv":0.3805229608223208,"gamma":0.13618395094259614,"theta":-0.012127897454349267,"vega":0.021308738410378555,"rho":-0.01343907294566682,"breakevenPct":2.2490212564139247},{"delta":0.7,"premium":2.075487864094664,"strike":24.5156535284995,"iv":0.38429876746860997,"gamma":0.12986783158211523,"theta":-0.011658722140560055,"vega":0.020556351384430738,"rho":-0.014516975733276285,"breakevenPct":1.750588159348355},{"delta":0.75,"premium":2.3066218640272393,"strike":24.86062964780185,"iv":0.38807457411489915,"gamma":0.1235517122216343,"theta":-0.011189546826770841,"vega":0.019803964358482917,"rho":-0.015594878520885749,"breakevenPct":1.2521550622827848},{"delta":0.8,"premium":4.331835686777924,"strike":26.912708600770223,"iv":0.5598693196405652,"gamma":0.09146777920410777,"theta":-0.014022079589216951,"vega":0.017816816431322206,"rho":-0.018066061925547567,"breakevenPct":1.1345319002088483}]},"raw":{"call":[{"delta":0.3,"premium":1.3,"strike":29.66876429267195,"iv":1.2794804920545801,"gamma":0.042956687226953255,"theta":-0.04987935044970331,"vega":0.022287265317000784,"rho":0.00434437888859505,"breakevenPct":35.59003630767053},{"delta":0.35,"premium":1.3,"strike":27.241905756308043,"iv":1.0385600890072557,"gamma":0.058823535491718155,"theta":-0.04262304777790517,"vega":0.023575945647379307,"rho":0.0052281027925915585,"breakevenPct":24.9645611046762},{"delta":0.4,"premium":1.309483829196468,"strike":24.947312060019623,"iv":0.8115185830841314,"gamma":0.074060323296308,"theta":-0.03574594206902595,"vega":0.024774718178243255,"rho":0.006105214747724686,"breakevenPct":14.959701791664145},{"delta":0.45,"premium":1.4339259264491493,"strike":24.255967075282502,"iv":0.7527101761420222,"gamma":0.08165983107698077,"theta":-0.03346527364368307,"vega":0.024883673009649807,"rho":0.0069021799420859445,"breakevenPct":12.47764011266048},{"delta":0.5,"premium":1.5583680237018307,"strike":23.564622090545384,"iv":0.693901769199913,"gamma":0.08925933885765353,"theta":-0.03118460521834019,"vega":0.02499262784105636,"rho":0.0076991451364472035,"breakevenPct":9.995578433656814},{"delta":0.55,"premium":1.682810120954512,"strike":22.873277105808267,"iv":0.6350933622578037,"gamma":0.0968588466383263,"theta":-0.028903936792997312,"vega":0.025101582672462912,"rho":0.008496110330808463,"breakevenPct":7.5135167546531445},{"delta":0.6,"premium":1.850492436195856,"strike":22.31039162981914,"iv":0.5903610995293884,"gamma":0.09875029340743312,"theta":-0.026438374330859993,"vega":0.02423053994647646,"rho":0.0092681680473367,"breakevenPct":5.783205192710139},{"delta":0.65,"premium":2.0689204711234597,"strike":21.898263262031207,"iv":0.5621482740692763,"gamma":0.09394289180068442,"theta":-0.023755824503735482,"vega":0.022209394754454256,"rho":0.010010994923989493,"breakevenPct":4.935130180186813},{"delta":0.7,"premium":2.2873485060510625,"strike":21.48613489424328,"iv":0.5339354486091642,"gamma":0.08913549019393575,"theta":-0.02107327467661098,"vega":0.020188249562432058,"rho":0.010753821800642282,"breakevenPct":4.087055167663488},{"delta":0.75,"premium":2.5057765409786663,"strike":21.074006526455346,"iv":0.5057226231490521,"gamma":0.08432808858718706,"theta":-0.018390724849486464,"vega":0.018167104370409855,"rho":0.011496648677295072,"breakevenPct":3.2389801551401622},{"delta":0.8,"premium":2.7242045759062696,"strike":20.661878158667417,"iv":0.47750979768894,"gamma":0.07952068698043838,"theta":-0.015708175022361957,"vega":0.016145959178387653,"rho":0.012239475553947865,"breakevenPct":2.3909051426168357},{"delta":0.85,"premium":2.9426326108338725,"strike":20.249749790879484,"iv":0.4492969722288279,"gamma":0.07471328537368971,"theta":-0.013025625195237452,"vega":0.014124813986365455,"rho":0.012982302430600653,"breakevenPct":1.5428301300935114},{"delta":0.9,"premium":4.090781250000002,"strike":18.973958333333332,"iv":0.5422737500000002,"gamma":0.054767708333333304,"theta":-0.011769375,"vega":0.011217291666666664,"rho":0.01300540799385937,"breakevenPct":0.9839736573263281}],"put":[{"delta":0.1,"premium":0.8094228562661901,"strike":13.977964283887896,"iv":1.6823645108737844,"gamma":0.014113672605728024,"theta":-0.033636703237024654,"vega":0.010550246388689736,"rho":-0.0024760689058237273,"breakevenPct":42.34438954631477},{"delta":0.15,"premium":1.3,"strike":15.029751225682705,"iv":1.9773836153956834,"gamma":0.018373969115410997,"theta":-0.05064100358290035,"vega":0.014981348516019056,"rho":-0.00377841331272666,"breakevenPct":39.88725382800918},{"delta":0.2,"premium":1.297775167221714,"strike":17.611241638914304,"iv":1.4701389259446835,"gamma":0.02988427298397974,"theta":-0.04486554387831109,"vega":0.017969408659733756,"rho":-0.004700541034457276,"breakevenPct":28.575015447930866},{"delta":0.25,"premium":1.2626353713758767,"strike":19.368231431206166,"iv":1.1381771931136,"gamma":0.044905984397571944,"theta":-0.038643946796662776,"vega":0.020323592960791684,"rho":-0.005601831194578997,"breakevenPct":20.728563660988236},{"delta":0.3,"premium":1.1298149178273087,"strike":20.572309915108054,"iv":0.8685064818740941,"gamma":0.07696897801397232,"theta":-0.03136894417549341,"vega":0.022035970227150245,"rho":-0.006450836719863069,"breakevenPct":14.87524081750987},{"delta":0.35,"premium":0.9421505206817209,"strike":21.465949901515614,"iv":0.6338097906208777,"gamma":0.11859999811516544,"theta":-0.02350249473820923,"vega":0.023387997454524183,"rho":-0.0072704864276141225,"breakevenPct":10.140983446436545},{"delta":0.4,"premium":0.754486123536133,"strike":22.359589887923175,"iv":0.39911309936766104,"gamma":0.1602310182163586,"theta":-0.015636045300925046,"vega":0.02474002468189812,"rho":-0.008090136135365175,"breakevenPct":5.406726075363215},{"delta":0.45,"premium":0.919817864431789,"strike":22.790772931987746,"iv":0.365419734237164,"gamma":0.16144842838451984,"theta":-0.014004598709506119,"vega":0.02431828651416983,"rho":-0.009127461795228962,"breakevenPct":4.242753644676204},{"delta":0.5,"premium":1.1509518643643641,"strike":23.135749051290095,"iv":0.3691955408834532,"gamma":0.15513230902403893,"theta":-0.013535423395716905,"vega":0.02356589948822201,"rho":-0.010205364582838428,"breakevenPct":3.7443205476106347},{"delta":0.55,"premium":1.3820858642969394,"strike":23.480725170592446,"iv":0.3729713475297424,"gamma":0.148816189663558,"theta":-0.013066248081927693,"vega":0.022813512462274192,"rho":-0.011283267370447892,"breakevenPct":3.245887450545064},{"delta":0.6,"premium":1.6132198642295141,"strike":23.8257012898948,"iv":0.3767471541760316,"gamma":0.14250007030307707,"theta":-0.01259707276813848,"vega":0.022061125436326375,"rho":-0.012361170158057355,"breakevenPct":2.747454353479495},{"delta":0.65,"premium":1.8443538641620894,"strike":24.170677409197147,"iv":0.3805229608223208,"gamma":0.13618395094259614,"theta":-0.012127897454349267,"vega":0.021308738410378555,"rho":-0.01343907294566682,"breakevenPct":2.2490212564139247},{"delta":0.7,"premium":2.075487864094664,"strike":24.5156535284995,"iv":0.38429876746860997,"gamma":0.12986783158211523,"theta":-0.011658722140560055,"vega":0.020556351384430738,"rho":-0.014516975733276285,"breakevenPct":1.750588159348355},{"delta":0.75,"premium":2.3066218640272393,"strike":24.86062964780185,"iv":0.38807457411489915,"gamma":0.1235517122216343,"theta":-0.011189546826770841,"vega":0.019803964358482917,"rho":-0.015594878520885749,"breakevenPct":1.2521550622827848},{"delta":0.8,"premium":4.331835686777924,"strike":26.912708600770223,"iv":0.5598693196405652,"gamma":0.09146777920410777,"theta":-0.014022079589216951,"vega":0.017816816431322206,"rho":-0.018066061925547567,"breakevenPct":1.1345319002088483}]}},"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"}}