{"symbol":"WSBF","url":"https://intraalpha.com/companies/WSBF","capturedAt":"2026-10-23T03:00:19.292Z","state":"ready","quote":{"symbol":"WSBF","last_price":20.07,"prev_close":19.62,"regular_close":20.07,"change":0.45,"change_pct":2.2936,"regular_change":0.45,"regular_change_pct":2.2936,"extended_change":0,"extended_change_pct":0,"bid":14.22,"ask":22.6,"bid_size":100,"ask_size":100,"volume":38534,"vwap":20.039246,"open":19.62,"high":20.16,"low":19.43,"close":20.07,"trade_count":1731,"last_trade_at":"2026-10-22T20:00:00.658477921Z","last_quote_at":"2026-10-22T23:55:09.119471838Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.897051226-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WSBF","fetched_at":"2026-10-23T03:00:18.448944+00:00","name":"Waterstone Financial Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Waterstone Financial, Inc. is a bank holding company for WaterStone Bank SSB providing various financial services to clients in southeastern Wisconsin, USA. The company is headquartered in Wauwatosa, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":352709000,"ebitda":null,"pe_ratio":11.47,"peg_ratio":0,"book_value":19.53,"dividend_per_share":0.64,"dividend_yield":0.0323,"eps":1.71,"revenue_ttm":150479000,"gross_profit_ttm":150479000,"profit_margin":0.2,"operating_margin_ttm":0.267,"return_on_assets_ttm":0.0134,"return_on_equity_ttm":0.0869,"quarterly_earnings_growth":0.141,"quarterly_revenue_growth":0.052,"analyst_target_price":12.5,"analyst_number":null,"beta":0.743,"fifty_two_week_high":21.47,"fifty_two_week_low":14.45,"fifty_day_ma":20.57,"two_hundred_day_ma":19.1,"shares_outstanding":17977000,"forward_pe":20.7,"price_to_sales":2.344,"price_to_book":1.04,"ev_to_revenue":5.24,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:18.448944+00:00"},"optionObservedAt":"2026-10-22T19:55:05.360Z","bars":[{"c":19.91,"h":19.94,"l":19.89,"n":27,"o":19.94,"t":"2026-10-16T13:30:00Z","v":2548,"vw":19.926771},{"c":19.9,"h":19.98,"l":19.9,"n":5,"o":19.98,"t":"2026-10-16T13:50:00Z","v":222,"vw":19.94},{"c":20.075,"h":20.075,"l":20.075,"n":4,"o":20.075,"t":"2026-10-16T13:55:00Z","v":121,"vw":20.075},{"c":20.04,"h":20.14,"l":20.04,"n":34,"o":20.11,"t":"2026-10-16T14:05:00Z","v":1405,"vw":20.1},{"c":20.16,"h":20.16,"l":20.04,"n":16,"o":20.04,"t":"2026-10-16T14:10:00Z","v":396,"vw":20.094545},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-10-16T14:15:00Z","v":118,"vw":20.1},{"c":20.14,"h":20.15,"l":20.14,"n":33,"o":20.15,"t":"2026-10-16T14:30:00Z","v":606,"vw":20.145},{"c":20.11,"h":20.11,"l":20.11,"n":5,"o":20.11,"t":"2026-10-16T15:20:00Z","v":124,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-16T15:25:00Z","v":116,"vw":20.11},{"c":20.07,"h":20.07,"l":20.07,"n":11,"o":20.07,"t":"2026-10-16T15:30:00Z","v":131,"vw":20.07},{"c":20.06,"h":20.06,"l":20.01,"n":19,"o":20.015,"t":"2026-10-16T15:35:00Z","v":714,"vw":20.028809},{"c":20.05,"h":20.08,"l":20.04,"n":22,"o":20.05,"t":"2026-10-16T15:40:00Z","v":1032,"vw":20.052222},{"c":20.1,"h":20.1,"l":20.08,"n":10,"o":20.08,"t":"2026-10-16T15:45:00Z","v":521,"vw":20.086667},{"c":20.04,"h":20.04,"l":20.04,"n":6,"o":20.04,"t":"2026-10-16T15:55:00Z","v":118,"vw":20.04},{"c":20.02,"h":20.03,"l":20.01,"n":19,"o":20.02,"t":"2026-10-16T16:10:00Z","v":959,"vw":20.02},{"c":20,"h":20.01,"l":20,"n":17,"o":20.005,"t":"2026-10-16T16:15:00Z","v":769,"vw":20.007},{"c":20.05,"h":20.05,"l":20.05,"n":7,"o":20.05,"t":"2026-10-16T16:20:00Z","v":155,"vw":20.05},{"c":19.965,"h":20.03,"l":19.965,"n":15,"o":20,"t":"2026-10-16T16:55:00Z","v":587,"vw":19.99875},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-16T17:00:00Z","v":103,"vw":19.995},{"c":20.02,"h":20.02,"l":19.975,"n":14,"o":19.98,"t":"2026-10-16T17:30:00Z","v":852,"vw":19.987554},{"c":19.98,"h":19.98,"l":19.98,"n":2,"o":19.98,"t":"2026-10-16T17:40:00Z","v":104,"vw":19.98},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T17:45:00Z","v":100,"vw":20},{"c":19.9,"h":19.905,"l":19.9,"n":5,"o":19.905,"t":"2026-10-16T18:15:00Z","v":334,"vw":19.901667},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-16T18:20:00Z","v":100,"vw":19.89},{"c":19.88,"h":19.93,"l":19.88,"n":38,"o":19.93,"t":"2026-10-16T18:25:00Z","v":1650,"vw":19.912273},{"c":19.955,"h":19.955,"l":19.91,"n":24,"o":19.91,"t":"2026-10-16T18:35:00Z","v":547,"vw":19.932941},{"c":19.91,"h":19.91,"l":19.91,"n":8,"o":19.91,"t":"2026-10-16T18:45:00Z","v":170,"vw":19.91},{"c":19.89,"h":19.9,"l":19.89,"n":16,"o":19.9,"t":"2026-10-16T19:05:00Z","v":470,"vw":19.895},{"c":19.91,"h":19.91,"l":19.89,"n":21,"o":19.89,"t":"2026-10-16T19:15:00Z","v":766,"vw":19.9},{"c":19.92,"h":19.9299,"l":19.895,"n":31,"o":19.9299,"t":"2026-10-16T19:25:00Z","v":1204,"vw":19.918212},{"c":19.95,"h":19.95,"l":19.95,"n":6,"o":19.95,"t":"2026-10-16T19:30:00Z","v":225,"vw":19.95},{"c":19.91,"h":19.92,"l":19.91,"n":17,"o":19.915,"t":"2026-10-16T19:35:00Z","v":509,"vw":19.915},{"c":19.89,"h":19.93,"l":19.89,"n":25,"o":19.9001,"t":"2026-10-16T19:45:00Z","v":1323,"vw":19.910475},{"c":19.92,"h":19.935,"l":19.8344,"n":157,"o":19.8344,"t":"2026-10-16T19:55:00Z","v":3988,"vw":19.888384},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-16T20:00:00Z","v":10195,"vw":19.91},{"c":19.84,"h":20.34,"l":19.84,"n":5,"o":19.926,"t":"2026-10-19T13:45:00Z","v":1504,"vw":20.263406},{"c":19.92,"h":19.92,"l":19.83,"n":25,"o":19.84,"t":"2026-10-19T13:50:00Z","v":1410,"vw":19.881403},{"c":20.045,"h":20.045,"l":20.045,"n":2,"o":20.045,"t":"2026-10-19T13:55:00Z","v":109,"vw":20.045},{"c":19.85,"h":19.88,"l":19.85,"n":3,"o":19.88,"t":"2026-10-19T14:20:00Z","v":203,"vw":19.865},{"c":19.985,"h":19.985,"l":19.985,"n":3,"o":19.985,"t":"2026-10-19T14:30:00Z","v":109,"vw":19.985},{"c":19.89,"h":19.89,"l":19.89,"n":3,"o":19.89,"t":"2026-10-19T14:35:00Z","v":106,"vw":19.89},{"c":20.0499,"h":20.0499,"l":20.0499,"n":4,"o":20.0499,"t":"2026-10-19T14:45:00Z","v":251,"vw":20.0499},{"c":19.97,"h":20,"l":19.97,"n":43,"o":19.99,"t":"2026-10-19T15:15:00Z","v":1504,"vw":19.982592},{"c":19.935,"h":19.95,"l":19.935,"n":5,"o":19.95,"t":"2026-10-19T15:25:00Z","v":209,"vw":19.9425},{"c":19.94,"h":19.94,"l":19.94,"n":7,"o":19.94,"t":"2026-10-19T15:50:00Z","v":252,"vw":19.94},{"c":19.95,"h":19.95,"l":19.95,"n":4,"o":19.95,"t":"2026-10-19T16:00:00Z","v":105,"vw":19.95},{"c":19.92,"h":19.92,"l":19.885,"n":14,"o":19.885,"t":"2026-10-19T16:20:00Z","v":385,"vw":19.9025},{"c":19.91,"h":19.91,"l":19.91,"n":19,"o":19.91,"t":"2026-10-19T16:30:00Z","v":1022,"vw":19.91},{"c":19.91,"h":19.94,"l":19.91,"n":21,"o":19.94,"t":"2026-10-19T16:35:00Z","v":543,"vw":19.925},{"c":19.91,"h":19.91,"l":19.91,"n":4,"o":19.91,"t":"2026-10-19T17:00:00Z","v":113,"vw":19.91},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-19T17:05:00Z","v":102,"vw":19.89},{"c":19.88,"h":19.88,"l":19.88,"n":24,"o":19.88,"t":"2026-10-19T17:20:00Z","v":658,"vw":19.88},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-19T17:25:00Z","v":105,"vw":19.9},{"c":19.86,"h":19.87,"l":19.86,"n":10,"o":19.87,"t":"2026-10-19T17:30:00Z","v":782,"vw":19.861667},{"c":19.875,"h":19.875,"l":19.875,"n":4,"o":19.875,"t":"2026-10-19T17:35:00Z","v":220,"vw":19.875},{"c":19.88,"h":19.88,"l":19.88,"n":3,"o":19.88,"t":"2026-10-19T17:45:00Z","v":182,"vw":19.88},{"c":19.87,"h":19.87,"l":19.87,"n":21,"o":19.87,"t":"2026-10-19T18:20:00Z","v":821,"vw":19.87},{"c":19.87,"h":19.87,"l":19.86,"n":20,"o":19.86,"t":"2026-10-19T18:25:00Z","v":566,"vw":19.866324},{"c":19.81,"h":19.81,"l":19.8055,"n":5,"o":19.81,"t":"2026-10-19T18:40:00Z","v":454,"vw":19.807491},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-19T18:45:00Z","v":100,"vw":19.83},{"c":19.83,"h":19.84,"l":19.825,"n":26,"o":19.825,"t":"2026-10-19T19:00:00Z","v":1815,"vw":19.836243},{"c":19.84,"h":19.84,"l":19.84,"n":6,"o":19.84,"t":"2026-10-19T19:05:00Z","v":349,"vw":19.84},{"c":19.865,"h":19.865,"l":19.865,"n":3,"o":19.865,"t":"2026-10-19T19:20:00Z","v":103,"vw":19.865},{"c":19.865,"h":19.865,"l":19.865,"n":2,"o":19.865,"t":"2026-10-19T19:25:00Z","v":212,"vw":19.865},{"c":19.84,"h":19.84,"l":19.84,"n":13,"o":19.84,"t":"2026-10-19T19:30:00Z","v":348,"vw":19.84},{"c":19.845,"h":19.855,"l":19.825,"n":25,"o":19.84,"t":"2026-10-19T19:35:00Z","v":1006,"vw":19.837363},{"c":19.81,"h":19.8425,"l":19.81,"n":34,"o":19.84,"t":"2026-10-19T19:40:00Z","v":1348,"vw":19.83},{"c":19.795,"h":19.825,"l":19.795,"n":20,"o":19.825,"t":"2026-10-19T19:45:00Z","v":717,"vw":19.81},{"c":19.81,"h":19.81,"l":19.78,"n":73,"o":19.78,"t":"2026-10-19T19:50:00Z","v":4360,"vw":19.802012},{"c":19.81,"h":19.845,"l":19.77,"n":143,"o":19.845,"t":"2026-10-19T19:55:00Z","v":4319,"vw":19.790151},{"c":19.8,"h":19.8,"l":19.8,"n":6,"o":19.8,"t":"2026-10-19T20:00:00Z","v":12021,"vw":19.8},{"c":19.86,"h":19.86,"l":19.86,"n":2,"o":19.86,"t":"2026-10-20T13:30:00Z","v":158,"vw":19.86},{"c":19.8,"h":19.8,"l":19.8,"n":12,"o":19.8,"t":"2026-10-20T13:40:00Z","v":312,"vw":19.8},{"c":19.77,"h":19.8,"l":19.77,"n":34,"o":19.8,"t":"2026-10-20T13:45:00Z","v":882,"vw":19.777194},{"c":20.32,"h":20.32,"l":19.9,"n":28,"o":19.9,"t":"2026-10-20T13:50:00Z","v":1351,"vw":20.152665},{"c":20.13,"h":20.305,"l":19.95,"n":20,"o":19.95,"t":"2026-10-20T13:55:00Z","v":1957,"vw":20.051409},{"c":20.105,"h":20.105,"l":20.1,"n":14,"o":20.1,"t":"2026-10-20T14:00:00Z","v":1011,"vw":20.102449},{"c":20.2,"h":20.2,"l":20.2,"n":11,"o":20.2,"t":"2026-10-20T14:20:00Z","v":346,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":5,"o":20.2,"t":"2026-10-20T14:25:00Z","v":383,"vw":20.2},{"c":20.15,"h":20.16,"l":20.15,"n":5,"o":20.16,"t":"2026-10-20T14:30:00Z","v":229,"vw":20.155},{"c":20.15,"h":20.15,"l":20.15,"n":29,"o":20.15,"t":"2026-10-20T15:20:00Z","v":582,"vw":20.15},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-20T15:35:00Z","v":100,"vw":20.09},{"c":20.125,"h":20.125,"l":20.125,"n":1,"o":20.125,"t":"2026-10-20T16:05:00Z","v":100,"vw":20.125},{"c":20.045,"h":20.1,"l":20.03,"n":34,"o":20.09,"t":"2026-10-20T16:10:00Z","v":2213,"vw":20.052299},{"c":20,"h":20,"l":19.99,"n":21,"o":20,"t":"2026-10-20T16:45:00Z","v":832,"vw":19.998},{"c":19.96,"h":20.01,"l":19.96,"n":4,"o":20.01,"t":"2026-10-20T16:50:00Z","v":322,"vw":19.985},{"c":19.97,"h":19.97,"l":19.97,"n":8,"o":19.97,"t":"2026-10-20T17:00:00Z","v":242,"vw":19.97},{"c":19.96,"h":19.96,"l":19.96,"n":6,"o":19.96,"t":"2026-10-20T17:10:00Z","v":120,"vw":19.96},{"c":19.91,"h":19.92,"l":19.91,"n":14,"o":19.92,"t":"2026-10-20T17:15:00Z","v":355,"vw":19.915},{"c":19.925,"h":19.925,"l":19.925,"n":5,"o":19.925,"t":"2026-10-20T17:20:00Z","v":105,"vw":19.925},{"c":19.91,"h":19.92,"l":19.905,"n":34,"o":19.91,"t":"2026-10-20T17:40:00Z","v":759,"vw":19.91125},{"c":19.9,"h":19.92,"l":19.9,"n":26,"o":19.92,"t":"2026-10-20T17:45:00Z","v":1040,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":22,"o":19.91,"t":"2026-10-20T18:00:00Z","v":573,"vw":19.91},{"c":19.91,"h":19.92,"l":19.91,"n":15,"o":19.92,"t":"2026-10-20T18:05:00Z","v":425,"vw":19.916667},{"c":19.89,"h":19.89,"l":19.87,"n":55,"o":19.87,"t":"2026-10-20T18:15:00Z","v":1397,"vw":19.878572},{"c":19.89,"h":19.89,"l":19.875,"n":19,"o":19.875,"t":"2026-10-20T18:30:00Z","v":398,"vw":19.882317},{"c":19.89,"h":19.89,"l":19.88,"n":21,"o":19.88,"t":"2026-10-20T18:50:00Z","v":567,"vw":19.885},{"c":19.87,"h":19.89,"l":19.86,"n":27,"o":19.89,"t":"2026-10-20T18:55:00Z","v":1117,"vw":19.87375},{"c":19.88,"h":19.88,"l":19.88,"n":14,"o":19.88,"t":"2026-10-20T19:05:00Z","v":342,"vw":19.88},{"c":19.89,"h":19.9,"l":19.89,"n":11,"o":19.9,"t":"2026-10-20T19:10:00Z","v":503,"vw":19.8975},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-20T19:20:00Z","v":158,"vw":19.89},{"c":19.93,"h":19.93,"l":19.915,"n":35,"o":19.92,"t":"2026-10-20T19:30:00Z","v":1070,"vw":19.92098},{"c":19.95,"h":19.95,"l":19.93,"n":33,"o":19.93,"t":"2026-10-20T19:40:00Z","v":783,"vw":19.936667},{"c":19.89,"h":19.89,"l":19.88,"n":77,"o":19.89,"t":"2026-10-20T19:50:00Z","v":2347,"vw":19.888198},{"c":19.87,"h":19.9,"l":19.85,"n":248,"o":19.87,"t":"2026-10-20T19:55:00Z","v":6245,"vw":19.870537},{"c":19.84,"h":19.84,"l":19.84,"n":13,"o":19.84,"t":"2026-10-20T20:00:00Z","v":11058,"vw":19.84},{"c":20,"h":20,"l":19.84,"n":4,"o":19.84,"t":"2026-10-21T13:30:00Z","v":423,"vw":19.880506},{"c":19.78,"h":19.78,"l":19.78,"n":5,"o":19.78,"t":"2026-10-21T13:35:00Z","v":153,"vw":19.78},{"c":19.955,"h":19.955,"l":19.955,"n":7,"o":19.955,"t":"2026-10-21T14:00:00Z","v":141,"vw":19.955},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-10-21T14:10:00Z","v":100,"vw":19.955},{"c":19.955,"h":19.955,"l":19.955,"n":8,"o":19.955,"t":"2026-10-21T14:15:00Z","v":430,"vw":19.955},{"c":19.82,"h":19.82,"l":19.82,"n":7,"o":19.82,"t":"2026-10-21T14:20:00Z","v":186,"vw":19.82},{"c":19.65,"h":19.65,"l":19.63,"n":12,"o":19.63,"t":"2026-10-21T15:25:00Z","v":682,"vw":19.646},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-10-21T15:40:00Z","v":103,"vw":19.58},{"c":19.685,"h":19.685,"l":19.685,"n":1,"o":19.685,"t":"2026-10-21T16:10:00Z","v":100,"vw":19.685},{"c":19.71,"h":19.78,"l":19.71,"n":4,"o":19.78,"t":"2026-10-21T16:20:00Z","v":326,"vw":19.756821},{"c":19.63,"h":19.63,"l":19.63,"n":12,"o":19.63,"t":"2026-10-21T16:25:00Z","v":203,"vw":19.63},{"c":19.72,"h":19.72,"l":19.69,"n":43,"o":19.69,"t":"2026-10-21T16:30:00Z","v":1231,"vw":19.705},{"c":19.735,"h":19.735,"l":19.735,"n":2,"o":19.735,"t":"2026-10-21T16:40:00Z","v":107,"vw":19.735},{"c":19.72,"h":19.72,"l":19.72,"n":9,"o":19.72,"t":"2026-10-21T17:10:00Z","v":260,"vw":19.72},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-10-21T17:15:00Z","v":115,"vw":19.73},{"c":19.69,"h":19.69,"l":19.68,"n":19,"o":19.68,"t":"2026-10-21T17:35:00Z","v":502,"vw":19.685},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-21T17:40:00Z","v":102,"vw":19.7},{"c":19.68,"h":19.68,"l":19.64,"n":29,"o":19.68,"t":"2026-10-21T17:45:00Z","v":878,"vw":19.66875},{"c":19.63,"h":19.64,"l":19.63,"n":6,"o":19.64,"t":"2026-10-21T17:50:00Z","v":374,"vw":19.635},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-21T17:55:00Z","v":100,"vw":19.68},{"c":19.735,"h":19.735,"l":19.67,"n":28,"o":19.67,"t":"2026-10-21T18:15:00Z","v":994,"vw":19.69125},{"c":19.695,"h":19.695,"l":19.66,"n":13,"o":19.66,"t":"2026-10-21T18:40:00Z","v":766,"vw":19.665833},{"c":19.6749,"h":19.6749,"l":19.6749,"n":4,"o":19.6749,"t":"2026-10-21T18:45:00Z","v":277,"vw":19.6749},{"c":19.64,"h":19.65,"l":19.62,"n":40,"o":19.65,"t":"2026-10-21T18:50:00Z","v":1151,"vw":19.637},{"c":19.61,"h":19.64,"l":19.58,"n":46,"o":19.58,"t":"2026-10-21T18:55:00Z","v":2127,"vw":19.59987},{"c":19.58,"h":19.59,"l":19.58,"n":8,"o":19.59,"t":"2026-10-21T19:00:00Z","v":514,"vw":19.582141},{"c":19.59,"h":19.59,"l":19.59,"n":14,"o":19.59,"t":"2026-10-21T19:05:00Z","v":430,"vw":19.59},{"c":19.64,"h":19.64,"l":19.64,"n":4,"o":19.64,"t":"2026-10-21T19:15:00Z","v":175,"vw":19.64},{"c":19.66,"h":19.7,"l":19.66,"n":10,"o":19.7,"t":"2026-10-21T19:20:00Z","v":467,"vw":19.673333},{"c":19.66,"h":19.66,"l":19.64,"n":24,"o":19.66,"t":"2026-10-21T19:25:00Z","v":1001,"vw":19.655},{"c":19.651,"h":19.68,"l":19.651,"n":12,"o":19.68,"t":"2026-10-21T19:30:00Z","v":511,"vw":19.66775},{"c":19.65,"h":19.66,"l":19.65,"n":11,"o":19.66,"t":"2026-10-21T19:35:00Z","v":627,"vw":19.655},{"c":19.685,"h":19.685,"l":19.685,"n":3,"o":19.685,"t":"2026-10-21T19:40:00Z","v":287,"vw":19.685},{"c":19.64,"h":19.64,"l":19.64,"n":19,"o":19.64,"t":"2026-10-21T19:45:00Z","v":301,"vw":19.64},{"c":19.66,"h":19.68,"l":19.66,"n":49,"o":19.67,"t":"2026-10-21T19:50:00Z","v":2008,"vw":19.663686},{"c":19.645,"h":19.65,"l":19.57,"n":247,"o":19.57,"t":"2026-10-21T19:55:00Z","v":8024,"vw":19.611141},{"c":19.62,"h":19.62,"l":19.62,"n":15,"o":19.62,"t":"2026-10-21T20:00:00Z","v":11953,"vw":19.62},{"c":19.43,"h":19.62,"l":19.43,"n":11,"o":19.62,"t":"2026-10-22T13:30:00Z","v":579,"vw":19.563355},{"c":19.75,"h":19.75,"l":19.75,"n":5,"o":19.75,"t":"2026-10-22T14:00:00Z","v":438,"vw":19.75},{"c":19.945,"h":19.945,"l":19.77,"n":6,"o":19.77,"t":"2026-10-22T14:05:00Z","v":313,"vw":19.828333},{"c":20,"h":20,"l":20,"n":10,"o":20,"t":"2026-10-22T14:20:00Z","v":261,"vw":20},{"c":20.1,"h":20.1,"l":20.1,"n":7,"o":20.1,"t":"2026-10-22T15:20:00Z","v":271,"vw":20.1},{"c":19.98,"h":20.01,"l":19.98,"n":41,"o":20.01,"t":"2026-10-22T15:40:00Z","v":1158,"vw":19.99},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-22T16:00:00Z","v":140,"vw":19.95},{"c":19.995,"h":19.995,"l":19.995,"n":6,"o":19.995,"t":"2026-10-22T16:05:00Z","v":121,"vw":19.995},{"c":20.07,"h":20.07,"l":20.07,"n":12,"o":20.07,"t":"2026-10-22T16:45:00Z","v":137,"vw":20.07},{"c":20.1,"h":20.1,"l":20.1,"n":5,"o":20.1,"t":"2026-10-22T16:50:00Z","v":116,"vw":20.1},{"c":20.16,"h":20.16,"l":20.1,"n":23,"o":20.1,"t":"2026-10-22T16:55:00Z","v":1623,"vw":20.113462},{"c":20.145,"h":20.145,"l":20.07,"n":36,"o":20.11,"t":"2026-10-22T17:35:00Z","v":1531,"vw":20.120717},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-22T17:40:00Z","v":657,"vw":20.08},{"c":20.02,"h":20.05,"l":20.02,"n":9,"o":20.04,"t":"2026-10-22T18:05:00Z","v":325,"vw":20.036667},{"c":20.07,"h":20.07,"l":20.07,"n":4,"o":20.07,"t":"2026-10-22T18:10:00Z","v":128,"vw":20.07},{"c":20.04,"h":20.04,"l":20.04,"n":12,"o":20.04,"t":"2026-10-22T18:25:00Z","v":283,"vw":20.04},{"c":20.02,"h":20.02,"l":20.02,"n":4,"o":20.02,"t":"2026-10-22T18:35:00Z","v":120,"vw":20.02},{"c":20.01,"h":20.02,"l":19.97,"n":37,"o":19.97,"t":"2026-10-22T18:40:00Z","v":878,"vw":19.990833},{"c":19.98,"h":19.99,"l":19.98,"n":4,"o":19.99,"t":"2026-10-22T18:45:00Z","v":418,"vw":19.982591},{"c":20.03,"h":20.03,"l":20.03,"n":20,"o":20.03,"t":"2026-10-22T18:50:00Z","v":458,"vw":20.03},{"c":20.03,"h":20.07,"l":20.03,"n":25,"o":20.07,"t":"2026-10-22T19:05:00Z","v":838,"vw":20.038},{"c":20.04,"h":20.04,"l":20.04,"n":18,"o":20.04,"t":"2026-10-22T19:20:00Z","v":432,"vw":20.04},{"c":20.04,"h":20.04,"l":19.99,"n":32,"o":19.99,"t":"2026-10-22T19:40:00Z","v":706,"vw":20.015},{"c":20.02,"h":20.02,"l":20.02,"n":16,"o":20.02,"t":"2026-10-22T19:50:00Z","v":629,"vw":20.02},{"c":20.01,"h":20.08,"l":20.01,"n":252,"o":20.04,"t":"2026-10-22T19:55:00Z","v":6717,"vw":20.051113},{"c":20.07,"h":20.07,"l":20.07,"n":5,"o":20.07,"t":"2026-10-22T20:00:00Z","v":8350,"vw":20.07}],"history":[{"c":14.7,"h":15.035,"l":14.5,"n":1691,"o":15.035,"t":"2024-10-21T04:00:00Z","v":40813,"vw":14.672075},{"c":14.87,"h":14.9,"l":14.74,"n":809,"o":14.845,"t":"2024-10-22T04:00:00Z","v":17905,"vw":14.845154},{"c":15.17,"h":15.21,"l":14.9,"n":982,"o":15,"t":"2024-10-23T04:00:00Z","v":27072,"vw":15.097521},{"c":15,"h":15.17,"l":14.96,"n":799,"o":15.17,"t":"2024-10-24T04:00:00Z","v":15301,"vw":15.021829},{"c":14.6,"h":15.11,"l":14.54,"n":1086,"o":15.08,"t":"2024-10-25T04:00:00Z","v":28299,"vw":14.678779},{"c":14.89,"h":14.96,"l":14.7,"n":1136,"o":14.7,"t":"2024-10-28T04:00:00Z","v":24289,"vw":14.869574},{"c":15.01,"h":15.07,"l":14.79,"n":1009,"o":14.79,"t":"2024-10-29T04:00:00Z","v":27747,"vw":14.974874},{"c":14.96,"h":15.14,"l":14.86,"n":835,"o":14.86,"t":"2024-10-30T04:00:00Z","v":27626,"vw":14.982802},{"c":14.74,"h":15.21,"l":14.73,"n":818,"o":15.03,"t":"2024-10-31T04:00:00Z","v":33449,"vw":14.93656},{"c":14.73,"h":14.9685,"l":14.6,"n":661,"o":14.88,"t":"2024-11-01T04:00:00Z","v":23664,"vw":14.734549},{"c":14.73,"h":14.84,"l":14.6,"n":2294,"o":14.73,"t":"2024-11-04T05:00:00Z","v":29526,"vw":14.725872},{"c":14.97,"h":15.05,"l":14.83,"n":1067,"o":14.83,"t":"2024-11-05T05:00:00Z","v":30664,"vw":14.976185},{"c":16.53,"h":16.86,"l":15.76,"n":3012,"o":15.95,"t":"2024-11-06T05:00:00Z","v":100612,"vw":16.521992},{"c":15.64,"h":16.44,"l":15.4804,"n":2565,"o":16.44,"t":"2024-11-07T05:00:00Z","v":52879,"vw":15.760922},{"c":15.69,"h":15.84,"l":15.62,"n":1048,"o":15.78,"t":"2024-11-08T05:00:00Z","v":27246,"vw":15.706696},{"c":15.75,"h":15.91,"l":15.3,"n":1681,"o":15.91,"t":"2024-11-11T05:00:00Z","v":40745,"vw":15.764179},{"c":15.49,"h":15.96,"l":15.41,"n":1807,"o":15.72,"t":"2024-11-12T05:00:00Z","v":36449,"vw":15.567052},{"c":15.35,"h":15.765,"l":15.19,"n":1195,"o":15.65,"t":"2024-11-13T05:00:00Z","v":24606,"vw":15.455235},{"c":15.37,"h":15.43,"l":15.14,"n":1176,"o":15.4,"t":"2024-11-14T05:00:00Z","v":36204,"vw":15.293563},{"c":15.38,"h":15.555,"l":15.14,"n":1141,"o":15.5,"t":"2024-11-15T05:00:00Z","v":32995,"vw":15.360008},{"c":15.37,"h":15.62,"l":15.325,"n":1748,"o":15.43,"t":"2024-11-18T05:00:00Z","v":34785,"vw":15.438499},{"c":15.25,"h":15.33,"l":15.2,"n":871,"o":15.23,"t":"2024-11-19T05:00:00Z","v":15264,"vw":15.249405},{"c":15.25,"h":15.2799,"l":15.01,"n":1110,"o":15.01,"t":"2024-11-20T05:00:00Z","v":21143,"vw":15.191115},{"c":15.38,"h":15.38,"l":15.1514,"n":1172,"o":15.27,"t":"2024-11-21T05:00:00Z","v":36784,"vw":15.308621},{"c":15.22,"h":15.61,"l":15.19,"n":1157,"o":15.4,"t":"2024-11-22T05:00:00Z","v":40150,"vw":15.277163},{"c":15.61,"h":15.92,"l":15.35,"n":1659,"o":15.35,"t":"2024-11-25T05:00:00Z","v":35781,"vw":15.69244},{"c":15.15,"h":15.5,"l":15.125,"n":1544,"o":15.5,"t":"2024-11-26T05:00:00Z","v":27878,"vw":15.199932},{"c":15.06,"h":15.365,"l":15,"n":1350,"o":15.29,"t":"2024-11-27T05:00:00Z","v":25400,"vw":15.114305},{"c":15.09,"h":15.235,"l":14.835,"n":809,"o":15.09,"t":"2024-11-29T05:00:00Z","v":19247,"vw":15.060478},{"c":14.91,"h":15.25,"l":14.803,"n":1837,"o":15.04,"t":"2024-12-02T05:00:00Z","v":35407,"vw":15.003051},{"c":15.05,"h":15.22,"l":14.7,"n":2368,"o":14.97,"t":"2024-12-03T05:00:00Z","v":43502,"vw":15.020651},{"c":15.06,"h":15.16,"l":14.85,"n":1919,"o":15.06,"t":"2024-12-04T05:00:00Z","v":34727,"vw":14.989723},{"c":14.91,"h":15.14,"l":14.75,"n":1435,"o":15,"t":"2024-12-05T05:00:00Z","v":40405,"vw":14.898015},{"c":15.01,"h":15.05,"l":14.76,"n":1071,"o":14.81,"t":"2024-12-06T05:00:00Z","v":22664,"vw":14.97489},{"c":14.91,"h":15.21,"l":14.89,"n":1291,"o":14.89,"t":"2024-12-09T05:00:00Z","v":26133,"vw":14.967274},{"c":14.99,"h":15.19,"l":14.7769,"n":1281,"o":14.81,"t":"2024-12-10T05:00:00Z","v":29106,"vw":15.021043},{"c":14.92,"h":15.18,"l":14.92,"n":1172,"o":15.11,"t":"2024-12-11T05:00:00Z","v":40055,"vw":14.979029},{"c":14.9,"h":15.035,"l":14.76,"n":1076,"o":14.86,"t":"2024-12-12T05:00:00Z","v":26791,"vw":14.926573},{"c":14.8,"h":15,"l":14.73,"n":1193,"o":14.9,"t":"2024-12-13T05:00:00Z","v":43095,"vw":14.857002},{"c":14.67,"h":14.848,"l":14.58,"n":1577,"o":14.74,"t":"2024-12-16T05:00:00Z","v":42574,"vw":14.712313},{"c":14.75,"h":14.77,"l":14.55,"n":1059,"o":14.63,"t":"2024-12-17T05:00:00Z","v":33131,"vw":14.702753},{"c":14.01,"h":14.97,"l":14,"n":2186,"o":14.77,"t":"2024-12-18T05:00:00Z","v":56074,"vw":14.361252},{"c":13.96,"h":14.36,"l":13.87,"n":1506,"o":14.33,"t":"2024-12-19T05:00:00Z","v":46547,"vw":13.990924},{"c":13.48,"h":14.2029,"l":13.3,"n":1464,"o":13.3,"t":"2024-12-20T05:00:00Z","v":173314,"vw":13.547748},{"c":13.45,"h":13.71,"l":13.39,"n":1893,"o":13.44,"t":"2024-12-23T05:00:00Z","v":59830,"vw":13.531596},{"c":13.5,"h":13.5,"l":13.385,"n":808,"o":13.44,"t":"2024-12-24T05:00:00Z","v":20134,"vw":13.473883},{"c":13.67,"h":13.7,"l":13.42,"n":1349,"o":13.48,"t":"2024-12-26T05:00:00Z","v":30384,"vw":13.627193},{"c":13.42,"h":13.68,"l":13.33,"n":1025,"o":13.58,"t":"2024-12-27T05:00:00Z","v":37780,"vw":13.454698},{"c":13.28,"h":13.38,"l":13.13,"n":2026,"o":13.3,"t":"2024-12-30T05:00:00Z","v":66397,"vw":13.294368},{"c":13.44,"h":13.545,"l":13.2,"n":1020,"o":13.2,"t":"2024-12-31T05:00:00Z","v":40982,"vw":13.37351},{"c":13.1,"h":13.485,"l":13.07,"n":1587,"o":13.46,"t":"2025-01-02T05:00:00Z","v":43604,"vw":13.149545},{"c":13.05,"h":13.1,"l":12.91,"n":16359,"o":13.08,"t":"2025-01-03T05:00:00Z","v":90415,"vw":13.029477},{"c":12.88,"h":13.1384,"l":12.86,"n":975,"o":13.06,"t":"2025-01-06T05:00:00Z","v":44453,"vw":12.968897},{"c":12.72,"h":13.01,"l":12.53,"n":1940,"o":12.9,"t":"2025-01-07T05:00:00Z","v":74682,"vw":12.680093},{"c":12.64,"h":12.72,"l":12.33,"n":1460,"o":12.42,"t":"2025-01-08T05:00:00Z","v":57486,"vw":12.53919},{"c":12.11,"h":12.46,"l":11.98,"n":1092,"o":12.42,"t":"2025-01-10T05:00:00Z","v":55937,"vw":12.12493},{"c":12.33,"h":12.345,"l":11.95,"n":1069,"o":11.98,"t":"2025-01-13T05:00:00Z","v":54351,"vw":12.273315},{"c":12.6,"h":12.62,"l":12.32,"n":1086,"o":12.36,"t":"2025-01-14T05:00:00Z","v":45296,"vw":12.498561},{"c":12.99,"h":13.02,"l":12.75,"n":897,"o":12.89,"t":"2025-01-15T05:00:00Z","v":47899,"vw":12.893384},{"c":13.02,"h":13.065,"l":12.79,"n":1546,"o":13.01,"t":"2025-01-16T05:00:00Z","v":63506,"vw":12.935191},{"c":13.2,"h":13.21,"l":12.94,"n":1424,"o":13.02,"t":"2025-01-17T05:00:00Z","v":62897,"vw":13.081915},{"c":13.34,"h":13.38,"l":12.8953,"n":1293,"o":13.2,"t":"2025-01-21T05:00:00Z","v":65734,"vw":13.293874},{"c":13.21,"h":13.29,"l":13,"n":1398,"o":13.26,"t":"2025-01-22T05:00:00Z","v":56336,"vw":13.177329},{"c":13.3,"h":13.33,"l":13.04,"n":1331,"o":13.07,"t":"2025-01-23T05:00:00Z","v":55037,"vw":13.283262},{"c":13.26,"h":13.4,"l":13.2,"n":775,"o":13.2,"t":"2025-01-24T05:00:00Z","v":31885,"vw":13.286328},{"c":13.5,"h":13.63,"l":13.2,"n":1113,"o":13.24,"t":"2025-01-27T05:00:00Z","v":51594,"vw":13.485847},{"c":13.38,"h":13.5,"l":13.38,"n":933,"o":13.43,"t":"2025-01-28T05:00:00Z","v":31365,"vw":13.415033},{"c":14.37,"h":14.41,"l":13.365,"n":1428,"o":13.37,"t":"2025-01-29T05:00:00Z","v":69435,"vw":14.058808},{"c":13.75,"h":14.41,"l":13.6,"n":1423,"o":14.25,"t":"2025-01-30T05:00:00Z","v":71407,"vw":13.86145},{"c":13.74,"h":13.9,"l":13.625,"n":1317,"o":13.75,"t":"2025-01-31T05:00:00Z","v":86469,"vw":13.754656},{"c":13.48,"h":13.63,"l":13.33,"n":1322,"o":13.52,"t":"2025-02-03T05:00:00Z","v":60882,"vw":13.501599},{"c":13.78,"h":13.795,"l":13.42,"n":1019,"o":13.48,"t":"2025-02-04T05:00:00Z","v":41816,"vw":13.719482},{"c":13.75,"h":13.8,"l":13.63,"n":913,"o":13.77,"t":"2025-02-05T05:00:00Z","v":56238,"vw":13.751665},{"c":13.74,"h":13.84,"l":13.64,"n":1274,"o":13.84,"t":"2025-02-06T05:00:00Z","v":39407,"vw":13.732824},{"c":13.59,"h":13.77,"l":13.42,"n":1081,"o":13.77,"t":"2025-02-07T05:00:00Z","v":37497,"vw":13.559199},{"c":13.67,"h":13.775,"l":13.38,"n":1083,"o":13.63,"t":"2025-02-10T05:00:00Z","v":42782,"vw":13.659669},{"c":14.21,"h":14.22,"l":13.58,"n":1318,"o":13.58,"t":"2025-02-11T05:00:00Z","v":67791,"vw":14.028557},{"c":14.1,"h":14.15,"l":13.81,"n":1832,"o":14.09,"t":"2025-02-12T05:00:00Z","v":76634,"vw":14.07116},{"c":14.38,"h":14.41,"l":13.85,"n":1962,"o":14.22,"t":"2025-02-13T05:00:00Z","v":76352,"vw":14.224342},{"c":14.7,"h":14.83,"l":14.44,"n":1451,"o":14.47,"t":"2025-02-14T05:00:00Z","v":71858,"vw":14.701069},{"c":14.75,"h":14.8,"l":14.525,"n":971,"o":14.66,"t":"2025-02-18T05:00:00Z","v":42813,"vw":14.707862},{"c":14.67,"h":14.6928,"l":14.33,"n":859,"o":14.6,"t":"2025-02-19T05:00:00Z","v":33072,"vw":14.606536},{"c":14.51,"h":14.56,"l":14.25,"n":1341,"o":14.51,"t":"2025-02-20T05:00:00Z","v":38786,"vw":14.451688},{"c":14.19,"h":15.0491,"l":14.115,"n":1319,"o":14.66,"t":"2025-02-21T05:00:00Z","v":47763,"vw":14.321186},{"c":14.09,"h":14.3,"l":13.995,"n":907,"o":14.3,"t":"2025-02-24T05:00:00Z","v":32956,"vw":14.120764},{"c":14.15,"h":14.4,"l":14.06,"n":1213,"o":14.19,"t":"2025-02-25T05:00:00Z","v":60164,"vw":14.161888},{"c":14.21,"h":14.24,"l":13.85,"n":1037,"o":13.85,"t":"2025-02-26T05:00:00Z","v":38787,"vw":14.126565},{"c":14.22,"h":14.335,"l":14.06,"n":509,"o":14.21,"t":"2025-02-27T05:00:00Z","v":21034,"vw":14.175903},{"c":14.07,"h":14.2556,"l":13.92,"n":1260,"o":13.92,"t":"2025-02-28T05:00:00Z","v":80104,"vw":14.054323},{"c":14.02,"h":14.195,"l":13.78,"n":950,"o":14.02,"t":"2025-03-03T05:00:00Z","v":57902,"vw":14.015759},{"c":13.96,"h":14.1599,"l":13.3801,"n":811,"o":13.89,"t":"2025-03-04T05:00:00Z","v":40439,"vw":13.977261},{"c":13.89,"h":14.01,"l":13.685,"n":600,"o":14.01,"t":"2025-03-05T05:00:00Z","v":32231,"vw":13.899774},{"c":13.82,"h":13.87,"l":13.61,"n":733,"o":13.79,"t":"2025-03-06T05:00:00Z","v":29878,"vw":13.775063},{"c":13.82,"h":13.97,"l":13.515,"n":666,"o":13.79,"t":"2025-03-07T05:00:00Z","v":31292,"vw":13.833834},{"c":13.47,"h":13.79,"l":13.46,"n":802,"o":13.67,"t":"2025-03-10T04:00:00Z","v":43679,"vw":13.548186},{"c":13.35,"h":13.6288,"l":13.31,"n":892,"o":13.6288,"t":"2025-03-11T04:00:00Z","v":30900,"vw":13.415355},{"c":13.47,"h":13.54,"l":13.11,"n":1059,"o":13.37,"t":"2025-03-12T04:00:00Z","v":39244,"vw":13.441279},{"c":13.61,"h":13.66,"l":13.46,"n":732,"o":13.46,"t":"2025-03-13T04:00:00Z","v":30232,"vw":13.600971},{"c":13.84,"h":13.86,"l":13.63,"n":581,"o":13.71,"t":"2025-03-14T04:00:00Z","v":23489,"vw":13.799094},{"c":13.79,"h":13.8906,"l":13.555,"n":728,"o":13.86,"t":"2025-03-17T04:00:00Z","v":27187,"vw":13.787428},{"c":13.81,"h":13.84,"l":13.49,"n":710,"o":13.7,"t":"2025-03-18T04:00:00Z","v":31879,"vw":13.770757},{"c":13.91,"h":14.01,"l":13.76,"n":917,"o":13.76,"t":"2025-03-19T04:00:00Z","v":39155,"vw":13.917257},{"c":13.73,"h":13.885,"l":13.645,"n":973,"o":13.8,"t":"2025-03-20T04:00:00Z","v":41242,"vw":13.757415},{"c":13.46,"h":13.66,"l":13.24,"n":1308,"o":13.5,"t":"2025-03-21T04:00:00Z","v":113114,"vw":13.482352},{"c":13.72,"h":13.75,"l":13.45,"n":734,"o":13.61,"t":"2025-03-24T04:00:00Z","v":25003,"vw":13.675091},{"c":13.39,"h":13.66,"l":13.2061,"n":777,"o":13.465,"t":"2025-03-25T04:00:00Z","v":35669,"vw":13.451674},{"c":13.46,"h":13.505,"l":13.3,"n":632,"o":13.49,"t":"2025-03-26T04:00:00Z","v":29096,"vw":13.467339},{"c":13.64,"h":13.76,"l":13.3,"n":616,"o":13.5,"t":"2025-03-27T04:00:00Z","v":29063,"vw":13.597249},{"c":13.46,"h":13.59,"l":13.29,"n":694,"o":13.59,"t":"2025-03-28T04:00:00Z","v":27136,"vw":13.43084},{"c":13.45,"h":13.8657,"l":13.375,"n":781,"o":13.39,"t":"2025-03-31T04:00:00Z","v":46770,"vw":13.493827},{"c":13.42,"h":13.49,"l":13.2,"n":743,"o":13.26,"t":"2025-04-01T04:00:00Z","v":39254,"vw":13.358017},{"c":13.38,"h":13.465,"l":13.21,"n":889,"o":13.35,"t":"2025-04-02T04:00:00Z","v":38195,"vw":13.329979},{"c":12.57,"h":13.295,"l":12.5,"n":1046,"o":12.88,"t":"2025-04-03T04:00:00Z","v":54865,"vw":12.653715},{"c":12.71,"h":12.71,"l":12.1,"n":1655,"o":12.14,"t":"2025-04-04T04:00:00Z","v":94355,"vw":12.45091},{"c":12.41,"h":12.83,"l":12.17,"n":1589,"o":12.32,"t":"2025-04-07T04:00:00Z","v":79363,"vw":12.393714},{"c":12.3,"h":12.595,"l":12.13,"n":1265,"o":12.5,"t":"2025-04-08T04:00:00Z","v":54538,"vw":12.358199},{"c":12.71,"h":13.115,"l":11.9,"n":1502,"o":12.15,"t":"2025-04-09T04:00:00Z","v":92824,"vw":12.553323},{"c":11.93,"h":12.49,"l":11.7,"n":1214,"o":12.48,"t":"2025-04-10T04:00:00Z","v":75521,"vw":12.040127},{"c":11.86,"h":12.105,"l":11.61,"n":1030,"o":11.94,"t":"2025-04-11T04:00:00Z","v":50768,"vw":11.866393},{"c":11.92,"h":11.97,"l":11.61,"n":737,"o":11.8683,"t":"2025-04-14T04:00:00Z","v":32442,"vw":11.852987},{"c":12.1,"h":12.27,"l":11.845,"n":843,"o":11.87,"t":"2025-04-15T04:00:00Z","v":33873,"vw":12.092253},{"c":12.2,"h":12.47,"l":12.005,"n":877,"o":12.08,"t":"2025-04-16T04:00:00Z","v":49102,"vw":12.161226},{"c":12.18,"h":12.31,"l":12.09,"n":1112,"o":12.14,"t":"2025-04-17T04:00:00Z","v":57637,"vw":12.171122},{"c":12.11,"h":12.16,"l":11.9727,"n":929,"o":12.11,"t":"2025-04-21T04:00:00Z","v":77609,"vw":12.074961},{"c":12.4,"h":12.6,"l":12.06,"n":2145,"o":12.6,"t":"2025-04-22T04:00:00Z","v":101921,"vw":12.248108},{"c":12.22,"h":12.67,"l":12.14,"n":1641,"o":12.62,"t":"2025-04-23T04:00:00Z","v":94903,"vw":12.280459},{"c":12.23,"h":12.28,"l":12.06,"n":1085,"o":12.21,"t":"2025-04-24T04:00:00Z","v":63784,"vw":12.162124},{"c":12,"h":12.4,"l":11.95,"n":985,"o":12.09,"t":"2025-04-25T04:00:00Z","v":47976,"vw":12.054723},{"c":12.08,"h":12.13,"l":11.915,"n":1216,"o":11.98,"t":"2025-04-28T04:00:00Z","v":44711,"vw":12.031552},{"c":12.2,"h":12.28,"l":12,"n":1183,"o":12.02,"t":"2025-04-29T04:00:00Z","v":59952,"vw":12.190107},{"c":12.1,"h":12.26,"l":11.945,"n":1597,"o":12.03,"t":"2025-04-30T04:00:00Z","v":102056,"vw":12.12749},{"c":12.16,"h":12.28,"l":11.97,"n":1596,"o":12.05,"t":"2025-05-01T04:00:00Z","v":85414,"vw":12.126431},{"c":12.36,"h":12.415,"l":12.09,"n":892,"o":12.23,"t":"2025-05-02T04:00:00Z","v":47417,"vw":12.271335},{"c":12.37,"h":12.51,"l":12.25,"n":790,"o":12.25,"t":"2025-05-05T04:00:00Z","v":54159,"vw":12.413158},{"c":12.36,"h":12.435,"l":12.175,"n":934,"o":12.28,"t":"2025-05-06T04:00:00Z","v":48801,"vw":12.328269},{"c":12.26,"h":12.5,"l":12.23,"n":840,"o":12.5,"t":"2025-05-07T04:00:00Z","v":65255,"vw":12.336308},{"c":12.42,"h":12.47,"l":12.29,"n":844,"o":12.33,"t":"2025-05-08T04:00:00Z","v":53035,"vw":12.387318},{"c":12.38,"h":12.54,"l":12.35,"n":719,"o":12.48,"t":"2025-05-09T04:00:00Z","v":42371,"vw":12.410836},{"c":12.44,"h":12.83,"l":12.42,"n":723,"o":12.73,"t":"2025-05-12T04:00:00Z","v":49893,"vw":12.506197},{"c":12.62,"h":12.68,"l":12.49,"n":841,"o":12.56,"t":"2025-05-13T04:00:00Z","v":35191,"vw":12.609314},{"c":12.51,"h":12.63,"l":12.38,"n":1268,"o":12.59,"t":"2025-05-14T04:00:00Z","v":47165,"vw":12.517278},{"c":12.72,"h":12.75,"l":12.465,"n":1265,"o":12.55,"t":"2025-05-15T04:00:00Z","v":56543,"vw":12.632116},{"c":12.75,"h":12.84,"l":12.54,"n":1402,"o":12.65,"t":"2025-05-16T04:00:00Z","v":71672,"vw":12.712919},{"c":12.9,"h":12.91,"l":12.69,"n":727,"o":12.69,"t":"2025-05-19T04:00:00Z","v":37803,"vw":12.82788},{"c":13.11,"h":13.23,"l":12.86,"n":1294,"o":12.86,"t":"2025-05-20T04:00:00Z","v":51005,"vw":13.008349},{"c":12.66,"h":12.95,"l":12.65,"n":1441,"o":12.95,"t":"2025-05-21T04:00:00Z","v":96651,"vw":12.756741},{"c":12.65,"h":12.835,"l":12.53,"n":1019,"o":12.6,"t":"2025-05-22T04:00:00Z","v":38634,"vw":12.6581},{"c":12.62,"h":12.75,"l":12.49,"n":840,"o":12.5,"t":"2025-05-23T04:00:00Z","v":37352,"vw":12.636233},{"c":12.89,"h":12.9,"l":12.685,"n":581,"o":12.72,"t":"2025-05-27T04:00:00Z","v":22962,"vw":12.851489},{"c":12.73,"h":12.89,"l":12.725,"n":664,"o":12.89,"t":"2025-05-28T04:00:00Z","v":28756,"vw":12.813546},{"c":12.94,"h":12.94,"l":12.735,"n":1093,"o":12.78,"t":"2025-05-29T04:00:00Z","v":57739,"vw":12.838189},{"c":12.92,"h":13.02,"l":12.85,"n":948,"o":12.94,"t":"2025-05-30T04:00:00Z","v":50740,"vw":12.955769},{"c":12.91,"h":12.94,"l":12.7101,"n":1141,"o":12.92,"t":"2025-06-02T04:00:00Z","v":60459,"vw":12.869922},{"c":13.17,"h":13.17,"l":12.89,"n":1069,"o":12.89,"t":"2025-06-03T04:00:00Z","v":42940,"vw":13.123566},{"c":13.08,"h":13.2,"l":12.975,"n":1490,"o":13.2,"t":"2025-06-04T04:00:00Z","v":58296,"vw":13.060456},{"c":13.16,"h":13.195,"l":13.015,"n":1128,"o":13.1,"t":"2025-06-05T04:00:00Z","v":52973,"vw":13.11314},{"c":13.4,"h":13.41,"l":13.25,"n":980,"o":13.36,"t":"2025-06-06T04:00:00Z","v":43993,"vw":13.353157},{"c":13.48,"h":13.56,"l":13.45,"n":1028,"o":13.51,"t":"2025-06-09T04:00:00Z","v":45285,"vw":13.504964},{"c":13.7,"h":13.72,"l":13.51,"n":616,"o":13.54,"t":"2025-06-10T04:00:00Z","v":39751,"vw":13.615046},{"c":13.58,"h":13.875,"l":13.55,"n":995,"o":13.82,"t":"2025-06-11T04:00:00Z","v":64561,"vw":13.637166},{"c":13.64,"h":13.64,"l":13.41,"n":888,"o":13.46,"t":"2025-06-12T04:00:00Z","v":40283,"vw":13.585037},{"c":13.44,"h":13.525,"l":13.395,"n":1066,"o":13.45,"t":"2025-06-13T04:00:00Z","v":44049,"vw":13.456689},{"c":13.31,"h":13.455,"l":13.21,"n":860,"o":13.35,"t":"2025-06-16T04:00:00Z","v":64666,"vw":13.317729},{"c":13.28,"h":13.375,"l":13.25,"n":855,"o":13.27,"t":"2025-06-17T04:00:00Z","v":37662,"vw":13.314907},{"c":13.41,"h":13.495,"l":13.29,"n":809,"o":13.29,"t":"2025-06-18T04:00:00Z","v":31898,"vw":13.429987},{"c":13.46,"h":13.51,"l":13.35,"n":498,"o":13.51,"t":"2025-06-20T04:00:00Z","v":49520,"vw":13.471405},{"c":13.7,"h":13.71,"l":13.41,"n":1247,"o":13.44,"t":"2025-06-23T04:00:00Z","v":68006,"vw":13.560191},{"c":13.75,"h":13.9,"l":13.64,"n":725,"o":13.77,"t":"2025-06-24T04:00:00Z","v":40396,"vw":13.78336},{"c":13.63,"h":13.785,"l":13.605,"n":932,"o":13.76,"t":"2025-06-25T04:00:00Z","v":47965,"vw":13.693523},{"c":13.94,"h":13.98,"l":13.595,"n":718,"o":13.71,"t":"2025-06-26T04:00:00Z","v":39506,"vw":13.878256},{"c":13.92,"h":14.12,"l":13.78,"n":940,"o":13.99,"t":"2025-06-27T04:00:00Z","v":173073,"vw":13.916682},{"c":13.81,"h":14.08,"l":13.81,"n":961,"o":14.02,"t":"2025-06-30T04:00:00Z","v":37371,"vw":13.904313},{"c":13.98,"h":14.21,"l":13.81,"n":1018,"o":13.81,"t":"2025-07-01T04:00:00Z","v":43208,"vw":14.028716},{"c":14.12,"h":14.18,"l":13.98,"n":774,"o":14,"t":"2025-07-02T04:00:00Z","v":35324,"vw":14.127797},{"c":14.18,"h":14.33,"l":14.03,"n":582,"o":14.21,"t":"2025-07-03T04:00:00Z","v":22128,"vw":14.21443},{"c":14,"h":14.33,"l":13.99,"n":1775,"o":14.04,"t":"2025-07-07T04:00:00Z","v":67867,"vw":14.078361},{"c":13.88,"h":14.08,"l":13.835,"n":1244,"o":13.94,"t":"2025-07-08T04:00:00Z","v":65089,"vw":13.934123},{"c":13.83,"h":13.93,"l":13.79,"n":1038,"o":13.9,"t":"2025-07-09T04:00:00Z","v":42471,"vw":13.853706},{"c":13.7,"h":13.91,"l":13.7,"n":746,"o":13.8,"t":"2025-07-10T04:00:00Z","v":30082,"vw":13.731988},{"c":13.47,"h":13.66,"l":13.44,"n":727,"o":13.66,"t":"2025-07-11T04:00:00Z","v":33470,"vw":13.526468},{"c":13.56,"h":13.58,"l":13.36,"n":761,"o":13.36,"t":"2025-07-14T04:00:00Z","v":31871,"vw":13.526087},{"c":13.19,"h":13.55,"l":13.19,"n":884,"o":13.53,"t":"2025-07-15T04:00:00Z","v":36623,"vw":13.30444},{"c":13.39,"h":13.42,"l":13.13,"n":1132,"o":13.4,"t":"2025-07-16T04:00:00Z","v":41198,"vw":13.34334},{"c":13.54,"h":13.63,"l":13.36,"n":914,"o":13.36,"t":"2025-07-17T04:00:00Z","v":34351,"vw":13.54864},{"c":13.37,"h":13.63,"l":13.3455,"n":1000,"o":13.63,"t":"2025-07-18T04:00:00Z","v":40082,"vw":13.43217},{"c":13.56,"h":13.61,"l":13.39,"n":717,"o":13.39,"t":"2025-07-21T04:00:00Z","v":25490,"vw":13.560598},{"c":13.64,"h":13.89,"l":13.57,"n":750,"o":13.57,"t":"2025-07-22T04:00:00Z","v":43228,"vw":13.699147},{"c":14.1,"h":14.1635,"l":13.76,"n":818,"o":13.76,"t":"2025-07-23T04:00:00Z","v":44269,"vw":14.043382},{"c":13.73,"h":14.125,"l":13.71,"n":1346,"o":14.1,"t":"2025-07-24T04:00:00Z","v":98503,"vw":13.829223},{"c":13.73,"h":13.82,"l":13.6,"n":646,"o":13.71,"t":"2025-07-25T04:00:00Z","v":29794,"vw":13.728229},{"c":13.79,"h":13.86,"l":13.705,"n":724,"o":13.72,"t":"2025-07-28T04:00:00Z","v":27809,"vw":13.782577},{"c":13.68,"h":13.8932,"l":13.65,"n":744,"o":13.89,"t":"2025-07-29T04:00:00Z","v":27562,"vw":13.707606},{"c":13.41,"h":13.8,"l":13.36,"n":1138,"o":13.72,"t":"2025-07-30T04:00:00Z","v":42493,"vw":13.537446},{"c":13.31,"h":13.42,"l":13.21,"n":1213,"o":13.31,"t":"2025-07-31T04:00:00Z","v":45814,"vw":13.320718},{"c":13.21,"h":13.29,"l":13.08,"n":1288,"o":13.29,"t":"2025-08-01T04:00:00Z","v":57161,"vw":13.217274},{"c":13.32,"h":13.51,"l":13.27,"n":833,"o":13.3,"t":"2025-08-04T04:00:00Z","v":27945,"vw":13.317567},{"c":13.47,"h":13.48,"l":13.11,"n":1197,"o":13.34,"t":"2025-08-05T04:00:00Z","v":51096,"vw":13.378922},{"c":13.51,"h":13.57,"l":13.47,"n":805,"o":13.5,"t":"2025-08-06T04:00:00Z","v":26944,"vw":13.517027},{"c":13.45,"h":13.65,"l":13.42,"n":625,"o":13.65,"t":"2025-08-07T04:00:00Z","v":25936,"vw":13.481268},{"c":13.62,"h":13.68,"l":13.49,"n":769,"o":13.59,"t":"2025-08-08T04:00:00Z","v":17242,"vw":13.610915},{"c":13.76,"h":13.8,"l":13.58,"n":1011,"o":13.68,"t":"2025-08-11T04:00:00Z","v":38205,"vw":13.75433},{"c":13.96,"h":14.11,"l":13.775,"n":1181,"o":13.8,"t":"2025-08-12T04:00:00Z","v":69573,"vw":13.938228},{"c":14.23,"h":14.4,"l":13.785,"n":2462,"o":13.99,"t":"2025-08-13T04:00:00Z","v":221730,"vw":14.037832},{"c":14.37,"h":14.48,"l":14.09,"n":715,"o":14.15,"t":"2025-08-14T04:00:00Z","v":37452,"vw":14.297813},{"c":14.08,"h":14.43,"l":14.04,"n":825,"o":14.43,"t":"2025-08-15T04:00:00Z","v":29776,"vw":14.220802},{"c":14.19,"h":14.22,"l":14.07,"n":810,"o":14.07,"t":"2025-08-18T04:00:00Z","v":19457,"vw":14.164345},{"c":14.21,"h":14.29,"l":14.15,"n":557,"o":14.18,"t":"2025-08-19T04:00:00Z","v":29392,"vw":14.211481},{"c":14.32,"h":14.37,"l":14.21,"n":1272,"o":14.21,"t":"2025-08-20T04:00:00Z","v":30094,"vw":14.305629},{"c":14.26,"h":14.335,"l":14.2237,"n":777,"o":14.235,"t":"2025-08-21T04:00:00Z","v":25485,"vw":14.271197},{"c":14.65,"h":14.93,"l":14.35,"n":1881,"o":14.42,"t":"2025-08-22T04:00:00Z","v":69258,"vw":14.701329},{"c":14.54,"h":14.765,"l":14.54,"n":1066,"o":14.58,"t":"2025-08-25T04:00:00Z","v":47967,"vw":14.602329},{"c":14.63,"h":14.7,"l":14.555,"n":1062,"o":14.61,"t":"2025-08-26T04:00:00Z","v":49071,"vw":14.647817},{"c":14.58,"h":14.72,"l":14.574,"n":887,"o":14.61,"t":"2025-08-27T04:00:00Z","v":30581,"vw":14.623273},{"c":14.57,"h":14.69,"l":14.4308,"n":891,"o":14.69,"t":"2025-08-28T04:00:00Z","v":37712,"vw":14.549659},{"c":14.99,"h":15.29,"l":14.6,"n":1502,"o":14.6,"t":"2025-08-29T04:00:00Z","v":108271,"vw":15.028085},{"c":14.81,"h":15.06,"l":14.7679,"n":984,"o":14.9,"t":"2025-09-02T04:00:00Z","v":47858,"vw":14.847211},{"c":14.7,"h":14.925,"l":14.625,"n":901,"o":14.81,"t":"2025-09-03T04:00:00Z","v":55430,"vw":14.715453},{"c":14.85,"h":14.8748,"l":14.71,"n":1031,"o":14.74,"t":"2025-09-04T04:00:00Z","v":47745,"vw":14.812544},{"c":14.77,"h":15.23,"l":14.72,"n":835,"o":14.91,"t":"2025-09-05T04:00:00Z","v":35177,"vw":14.834614},{"c":14.79,"h":14.79,"l":14.61,"n":1380,"o":14.77,"t":"2025-09-08T04:00:00Z","v":42355,"vw":14.735398},{"c":14.67,"h":15,"l":14.6697,"n":1064,"o":14.97,"t":"2025-09-09T04:00:00Z","v":60087,"vw":14.75459},{"c":14.72,"h":14.78,"l":14.65,"n":1014,"o":14.69,"t":"2025-09-10T04:00:00Z","v":44575,"vw":14.712132},{"c":14.77,"h":14.845,"l":14.72,"n":1360,"o":14.73,"t":"2025-09-11T04:00:00Z","v":62844,"vw":14.767478},{"c":14.72,"h":14.8,"l":14.65,"n":877,"o":14.71,"t":"2025-09-12T04:00:00Z","v":34914,"vw":14.707934},{"c":15.21,"h":15.29,"l":14.65,"n":1451,"o":14.76,"t":"2025-09-15T04:00:00Z","v":91089,"vw":15.02409},{"c":15.03,"h":15.25,"l":14.965,"n":1060,"o":15.2,"t":"2025-09-16T04:00:00Z","v":51333,"vw":15.044436},{"c":15,"h":15.4466,"l":14.97,"n":1321,"o":15.4466,"t":"2025-09-17T04:00:00Z","v":70323,"vw":15.167487},{"c":15.3,"h":15.34,"l":15.03,"n":1420,"o":15.12,"t":"2025-09-18T04:00:00Z","v":79252,"vw":15.238714},{"c":15.17,"h":15.34,"l":15.1,"n":1205,"o":15.3,"t":"2025-09-19T04:00:00Z","v":250846,"vw":15.182327},{"c":16.19,"h":16.47,"l":15.49,"n":2141,"o":15.49,"t":"2025-09-22T04:00:00Z","v":153202,"vw":16.142646},{"c":16.26,"h":16.7,"l":16.17,"n":1792,"o":16.22,"t":"2025-09-23T04:00:00Z","v":80108,"vw":16.374352},{"c":16.16,"h":16.75,"l":16.1,"n":1645,"o":16.47,"t":"2025-09-24T04:00:00Z","v":62128,"vw":16.333816},{"c":15.88,"h":16.37,"l":15.78,"n":1062,"o":16.16,"t":"2025-09-25T04:00:00Z","v":36805,"vw":15.93491},{"c":15.85,"h":16.085,"l":15.8,"n":997,"o":15.94,"t":"2025-09-26T04:00:00Z","v":35134,"vw":15.868526},{"c":15.65,"h":16.0033,"l":15.6,"n":908,"o":15.93,"t":"2025-09-29T04:00:00Z","v":38911,"vw":15.684188},{"c":15.6,"h":15.76,"l":15.355,"n":1266,"o":15.6,"t":"2025-09-30T04:00:00Z","v":45561,"vw":15.532288},{"c":15.46,"h":15.53,"l":15.346,"n":1034,"o":15.51,"t":"2025-10-01T04:00:00Z","v":43696,"vw":15.444652},{"c":15.2,"h":15.44,"l":15.14,"n":1002,"o":15.43,"t":"2025-10-02T04:00:00Z","v":46958,"vw":15.216924},{"c":15.26,"h":15.455,"l":15.1995,"n":818,"o":15.1995,"t":"2025-10-03T04:00:00Z","v":29521,"vw":15.286799},{"c":15.29,"h":15.48,"l":15.19,"n":1457,"o":15.36,"t":"2025-10-06T04:00:00Z","v":60538,"vw":15.292654},{"c":15.29,"h":15.5393,"l":15.23,"n":1642,"o":15.26,"t":"2025-10-07T04:00:00Z","v":53040,"vw":15.350896},{"c":15.04,"h":15.27,"l":14.9601,"n":1130,"o":15.27,"t":"2025-10-08T04:00:00Z","v":47947,"vw":15.077388},{"c":14.92,"h":15.2132,"l":14.76,"n":1316,"o":14.95,"t":"2025-10-09T04:00:00Z","v":45325,"vw":14.894626},{"c":14.63,"h":15.098,"l":14.62,"n":1203,"o":14.86,"t":"2025-10-10T04:00:00Z","v":64844,"vw":14.730266},{"c":14.77,"h":14.82,"l":14.6,"n":841,"o":14.79,"t":"2025-10-13T04:00:00Z","v":37395,"vw":14.745615},{"c":15.01,"h":15.08,"l":14.61,"n":1324,"o":14.61,"t":"2025-10-14T04:00:00Z","v":67584,"vw":14.940114},{"c":15.05,"h":15.1,"l":14.93,"n":1363,"o":15.02,"t":"2025-10-15T04:00:00Z","v":61255,"vw":15.031448},{"c":14.62,"h":15.01,"l":14.515,"n":1650,"o":15.01,"t":"2025-10-16T04:00:00Z","v":72182,"vw":14.606786},{"c":14.7,"h":14.805,"l":14.6219,"n":1176,"o":14.64,"t":"2025-10-17T04:00:00Z","v":45888,"vw":14.694282},{"c":14.8,"h":14.82,"l":14.62,"n":1269,"o":14.8,"t":"2025-10-20T04:00:00Z","v":52648,"vw":14.736059},{"c":14.83,"h":14.8791,"l":14.67,"n":1217,"o":14.74,"t":"2025-10-21T04:00:00Z","v":57051,"vw":14.796917},{"c":15.01,"h":15.11,"l":14.75,"n":1440,"o":14.875,"t":"2025-10-22T04:00:00Z","v":52135,"vw":14.954745},{"c":14.81,"h":15.12,"l":14.75,"n":1130,"o":15.12,"t":"2025-10-23T04:00:00Z","v":34989,"vw":14.890056},{"c":15.32,"h":15.38,"l":14.97,"n":880,"o":14.97,"t":"2025-10-24T04:00:00Z","v":34368,"vw":15.260289},{"c":15.36,"h":15.39,"l":15.045,"n":1945,"o":15.32,"t":"2025-10-27T04:00:00Z","v":169702,"vw":15.193339},{"c":15.75,"h":15.79,"l":15.205,"n":1297,"o":15.3,"t":"2025-10-28T04:00:00Z","v":67656,"vw":15.598297},{"c":15.38,"h":15.78,"l":15.23,"n":1791,"o":15.7,"t":"2025-10-29T04:00:00Z","v":77204,"vw":15.372309},{"c":15.28,"h":15.635,"l":15.27,"n":1045,"o":15.28,"t":"2025-10-30T04:00:00Z","v":28831,"vw":15.330504},{"c":15.3,"h":15.515,"l":15.19,"n":946,"o":15.27,"t":"2025-10-31T04:00:00Z","v":40965,"vw":15.284488},{"c":15.3,"h":15.43,"l":15.12,"n":1253,"o":15.25,"t":"2025-11-03T05:00:00Z","v":46781,"vw":15.308775},{"c":15.2,"h":15.44,"l":15.0505,"n":1092,"o":15.21,"t":"2025-11-04T05:00:00Z","v":62033,"vw":15.186673},{"c":15.39,"h":15.45,"l":15.29,"n":818,"o":15.305,"t":"2025-11-05T05:00:00Z","v":32494,"vw":15.394905},{"c":15.16,"h":15.39,"l":15.1,"n":1087,"o":15.39,"t":"2025-11-06T05:00:00Z","v":43628,"vw":15.188904},{"c":15.26,"h":15.3601,"l":15.12,"n":1088,"o":15.17,"t":"2025-11-07T05:00:00Z","v":41565,"vw":15.287935},{"c":15.4,"h":15.47,"l":15.23,"n":742,"o":15.33,"t":"2025-11-10T05:00:00Z","v":31212,"vw":15.385286},{"c":15.55,"h":15.56,"l":15.42,"n":649,"o":15.5,"t":"2025-11-11T05:00:00Z","v":22922,"vw":15.528104},{"c":15.54,"h":15.76,"l":15.3564,"n":798,"o":15.5,"t":"2025-11-12T05:00:00Z","v":38501,"vw":15.570192},{"c":15.49,"h":15.69,"l":15.4,"n":1041,"o":15.51,"t":"2025-11-13T05:00:00Z","v":34608,"vw":15.502131},{"c":15.61,"h":15.636,"l":15.325,"n":739,"o":15.33,"t":"2025-11-14T05:00:00Z","v":31218,"vw":15.473656},{"c":15.22,"h":15.63,"l":15.205,"n":1124,"o":15.55,"t":"2025-11-17T05:00:00Z","v":77548,"vw":15.362749},{"c":15.19,"h":15.32,"l":15.17,"n":872,"o":15.25,"t":"2025-11-18T05:00:00Z","v":33395,"vw":15.23039},{"c":15.29,"h":15.41,"l":15.11,"n":1365,"o":15.13,"t":"2025-11-19T05:00:00Z","v":50596,"vw":15.238078},{"c":15.21,"h":15.625,"l":15.19,"n":932,"o":15.44,"t":"2025-11-20T05:00:00Z","v":38477,"vw":15.28861},{"c":15.6,"h":15.7,"l":15.2,"n":1164,"o":15.21,"t":"2025-11-21T05:00:00Z","v":50357,"vw":15.547798},{"c":15.52,"h":15.67,"l":15.5,"n":960,"o":15.575,"t":"2025-11-24T05:00:00Z","v":33005,"vw":15.567211},{"c":15.8,"h":15.98,"l":15.64,"n":1305,"o":15.67,"t":"2025-11-25T05:00:00Z","v":59773,"vw":15.805702},{"c":15.76,"h":15.845,"l":15.66,"n":1274,"o":15.75,"t":"2025-11-26T05:00:00Z","v":34322,"vw":15.757203},{"c":15.66,"h":15.81,"l":15.6,"n":538,"o":15.76,"t":"2025-11-28T05:00:00Z","v":18652,"vw":15.699769},{"c":15.91,"h":15.94,"l":15.53,"n":819,"o":15.64,"t":"2025-12-01T05:00:00Z","v":33506,"vw":15.853377},{"c":15.76,"h":16.02,"l":15.6819,"n":859,"o":16.02,"t":"2025-12-02T05:00:00Z","v":29495,"vw":15.79749},{"c":16.13,"h":16.14,"l":15.745,"n":810,"o":15.84,"t":"2025-12-03T05:00:00Z","v":33630,"vw":16.075622},{"c":16.14,"h":16.265,"l":16.06,"n":841,"o":16.12,"t":"2025-12-04T05:00:00Z","v":31763,"vw":16.132567},{"c":16.04,"h":16.23,"l":16.01,"n":976,"o":16.21,"t":"2025-12-05T05:00:00Z","v":29500,"vw":16.099266},{"c":16.06,"h":16.1827,"l":16.01,"n":996,"o":16.14,"t":"2025-12-08T05:00:00Z","v":22667,"vw":16.073383},{"c":16.21,"h":16.29,"l":16.03,"n":858,"o":16.03,"t":"2025-12-09T05:00:00Z","v":28976,"vw":16.217635},{"c":16.79,"h":16.81,"l":16.15,"n":1540,"o":16.15,"t":"2025-12-10T05:00:00Z","v":82918,"vw":16.676427},{"c":17.05,"h":17.06,"l":16.81,"n":1335,"o":16.81,"t":"2025-12-11T05:00:00Z","v":41275,"vw":16.996674},{"c":17.05,"h":17.125,"l":16.4461,"n":1027,"o":17.05,"t":"2025-12-12T05:00:00Z","v":35267,"vw":17.000998},{"c":17.09,"h":17.22,"l":17.0013,"n":1023,"o":17.06,"t":"2025-12-15T05:00:00Z","v":40041,"vw":17.106157},{"c":17,"h":17.22,"l":16.87,"n":1225,"o":17.1,"t":"2025-12-16T05:00:00Z","v":35428,"vw":17.042632},{"c":16.99,"h":17.12,"l":16.96,"n":1463,"o":16.96,"t":"2025-12-17T05:00:00Z","v":58196,"vw":17.029406},{"c":17.18,"h":17.24,"l":17.01,"n":1322,"o":17.14,"t":"2025-12-18T05:00:00Z","v":35669,"vw":17.154621},{"c":16.7,"h":17.26,"l":16.45,"n":1410,"o":17.15,"t":"2025-12-19T05:00:00Z","v":228278,"vw":16.750375},{"c":16.58,"h":16.87,"l":16.57,"n":1319,"o":16.69,"t":"2025-12-22T05:00:00Z","v":42016,"vw":16.681021},{"c":16.47,"h":16.7,"l":16.45,"n":899,"o":16.52,"t":"2025-12-23T05:00:00Z","v":37479,"vw":16.538424},{"c":16.41,"h":16.64,"l":16.41,"n":473,"o":16.64,"t":"2025-12-24T05:00:00Z","v":21781,"vw":16.464306},{"c":16.43,"h":16.67,"l":16.26,"n":733,"o":16.4,"t":"2025-12-26T05:00:00Z","v":35910,"vw":16.401943},{"c":16.48,"h":16.545,"l":16.4,"n":479,"o":16.4,"t":"2025-12-29T05:00:00Z","v":20147,"vw":16.486762},{"c":16.41,"h":16.75,"l":16.345,"n":1469,"o":16.59,"t":"2025-12-30T05:00:00Z","v":78877,"vw":16.483298},{"c":16.55,"h":16.7,"l":16.46,"n":1048,"o":16.47,"t":"2025-12-31T05:00:00Z","v":41830,"vw":16.572273},{"c":16.46,"h":16.61,"l":16.35,"n":1077,"o":16.55,"t":"2026-01-02T05:00:00Z","v":42706,"vw":16.493155},{"c":16.69,"h":17.0199,"l":16.4,"n":1152,"o":16.42,"t":"2026-01-05T05:00:00Z","v":48975,"vw":16.85106},{"c":16.75,"h":16.87,"l":16.51,"n":1623,"o":16.64,"t":"2026-01-06T05:00:00Z","v":78029,"vw":16.696372},{"c":16.67,"h":16.76,"l":16.51,"n":1121,"o":16.76,"t":"2026-01-07T05:00:00Z","v":58037,"vw":16.64369},{"c":16.8,"h":16.8699,"l":16.46,"n":934,"o":16.46,"t":"2026-01-08T05:00:00Z","v":54351,"vw":16.754086},{"c":16.94,"h":17,"l":16.81,"n":1384,"o":16.81,"t":"2026-01-09T05:00:00Z","v":74955,"vw":16.945995},{"c":17.02,"h":17.0342,"l":16.78,"n":783,"o":16.92,"t":"2026-01-12T05:00:00Z","v":43536,"vw":16.970199},{"c":17.03,"h":17.08,"l":16.97,"n":671,"o":17.05,"t":"2026-01-13T05:00:00Z","v":24861,"vw":17.033649},{"c":17.39,"h":17.4,"l":17.05,"n":767,"o":17.05,"t":"2026-01-14T05:00:00Z","v":29081,"vw":17.303717},{"c":17.64,"h":17.9,"l":17.36,"n":1004,"o":17.36,"t":"2026-01-15T05:00:00Z","v":41576,"vw":17.659918},{"c":17.5,"h":17.68,"l":17.5,"n":869,"o":17.6,"t":"2026-01-16T05:00:00Z","v":29973,"vw":17.549145},{"c":17.42,"h":17.53,"l":17.24,"n":832,"o":17.3,"t":"2026-01-20T05:00:00Z","v":39334,"vw":17.415123},{"c":18.2,"h":18.22,"l":17.41,"n":882,"o":17.41,"t":"2026-01-21T05:00:00Z","v":42399,"vw":18.058888},{"c":18.35,"h":18.61,"l":18.21,"n":805,"o":18.21,"t":"2026-01-22T05:00:00Z","v":32141,"vw":18.381029},{"c":17.68,"h":18.535,"l":17.6,"n":866,"o":18.37,"t":"2026-01-23T05:00:00Z","v":26461,"vw":17.831927},{"c":17.55,"h":18.19,"l":17.48,"n":1159,"o":17.63,"t":"2026-01-26T05:00:00Z","v":37485,"vw":17.600656},{"c":17.5,"h":18.15,"l":17.36,"n":782,"o":17.51,"t":"2026-01-27T05:00:00Z","v":26538,"vw":17.506366},{"c":17.03,"h":17.5,"l":16.95,"n":911,"o":17.5,"t":"2026-01-28T05:00:00Z","v":41445,"vw":17.119369},{"c":18.44,"h":18.56,"l":17.3457,"n":1250,"o":17.72,"t":"2026-01-29T05:00:00Z","v":52711,"vw":18.104116},{"c":18.29,"h":18.58,"l":18.15,"n":1257,"o":18.35,"t":"2026-01-30T05:00:00Z","v":40481,"vw":18.288797},{"c":18.76,"h":18.86,"l":17.66,"n":1435,"o":18.39,"t":"2026-02-02T05:00:00Z","v":76750,"vw":18.473599},{"c":18.595,"h":18.88,"l":18.32,"n":1440,"o":18.71,"t":"2026-02-03T05:00:00Z","v":87534,"vw":18.549519},{"c":18.61,"h":18.8506,"l":18.37,"n":1638,"o":18.67,"t":"2026-02-04T05:00:00Z","v":79615,"vw":18.628759},{"c":18.3,"h":18.75,"l":18,"n":1422,"o":18.75,"t":"2026-02-05T05:00:00Z","v":64944,"vw":18.243814},{"c":18.05,"h":18.56,"l":18.01,"n":1274,"o":18.56,"t":"2026-02-06T05:00:00Z","v":40668,"vw":18.119327},{"c":17.65,"h":18.12,"l":17.54,"n":1063,"o":18.12,"t":"2026-02-09T05:00:00Z","v":50915,"vw":17.741456},{"c":17.89,"h":17.97,"l":17.48,"n":1039,"o":17.6,"t":"2026-02-10T05:00:00Z","v":38131,"vw":17.855028},{"c":17.83,"h":18,"l":17.65,"n":1104,"o":18,"t":"2026-02-11T05:00:00Z","v":39046,"vw":17.823737},{"c":18.03,"h":18.07,"l":17.56,"n":898,"o":17.94,"t":"2026-02-12T05:00:00Z","v":37395,"vw":17.924152},{"c":18.09,"h":18.17,"l":17.78,"n":1287,"o":18.09,"t":"2026-02-13T05:00:00Z","v":37768,"vw":18.021323},{"c":18.18,"h":18.25,"l":18.06,"n":780,"o":18.1075,"t":"2026-02-17T05:00:00Z","v":39559,"vw":18.179047},{"c":18.01,"h":18.54,"l":17.93,"n":1095,"o":18.17,"t":"2026-02-18T05:00:00Z","v":41863,"vw":18.07161},{"c":17.93,"h":17.975,"l":17.6,"n":1216,"o":17.92,"t":"2026-02-19T05:00:00Z","v":52044,"vw":17.841412},{"c":18.16,"h":18.275,"l":17.96,"n":1009,"o":17.96,"t":"2026-02-20T05:00:00Z","v":33225,"vw":18.123838},{"c":17.6,"h":18.335,"l":17.59,"n":1327,"o":18.11,"t":"2026-02-23T05:00:00Z","v":52413,"vw":17.722699},{"c":17.79,"h":17.94,"l":17.505,"n":1803,"o":17.66,"t":"2026-02-24T05:00:00Z","v":50065,"vw":17.662639},{"c":18.23,"h":18.29,"l":17.81,"n":864,"o":17.81,"t":"2026-02-25T05:00:00Z","v":25552,"vw":18.115899},{"c":18.24,"h":18.5,"l":18.07,"n":900,"o":18.22,"t":"2026-02-26T05:00:00Z","v":22698,"vw":18.252462},{"c":17.81,"h":18.205,"l":17.47,"n":1767,"o":18,"t":"2026-02-27T05:00:00Z","v":54841,"vw":17.910858},{"c":18.06,"h":18.3799,"l":17.5,"n":1214,"o":17.72,"t":"2026-03-02T05:00:00Z","v":40428,"vw":18.038749},{"c":17.87,"h":18.085,"l":17.6,"n":1275,"o":17.68,"t":"2026-03-03T05:00:00Z","v":68991,"vw":17.896786},{"c":17.85,"h":18.095,"l":17.8,"n":964,"o":18.05,"t":"2026-03-04T05:00:00Z","v":41809,"vw":17.91125},{"c":17.57,"h":17.93,"l":17.515,"n":1584,"o":17.7,"t":"2026-03-05T05:00:00Z","v":40965,"vw":17.644741},{"c":17.46,"h":17.595,"l":16.92,"n":1414,"o":17.26,"t":"2026-03-06T05:00:00Z","v":73314,"vw":17.29595},{"c":17.45,"h":17.745,"l":16.85,"n":1792,"o":17.23,"t":"2026-03-09T04:00:00Z","v":70563,"vw":17.263275},{"c":17.68,"h":18.5,"l":17.375,"n":2090,"o":17.375,"t":"2026-03-10T04:00:00Z","v":88086,"vw":17.820479},{"c":17.73,"h":18.085,"l":17.51,"n":1419,"o":17.51,"t":"2026-03-11T04:00:00Z","v":44082,"vw":17.668663},{"c":17.64,"h":17.74,"l":17.25,"n":1431,"o":17.35,"t":"2026-03-12T04:00:00Z","v":60241,"vw":17.542877},{"c":17.54,"h":17.86,"l":17.41,"n":1699,"o":17.66,"t":"2026-03-13T04:00:00Z","v":67626,"vw":17.589267},{"c":17.65,"h":17.99,"l":17.65,"n":1407,"o":17.68,"t":"2026-03-16T04:00:00Z","v":64431,"vw":17.807038},{"c":17.77,"h":18.01,"l":17.6,"n":1752,"o":17.7,"t":"2026-03-17T04:00:00Z","v":94102,"vw":17.784752},{"c":17.66,"h":17.93,"l":17.59,"n":1986,"o":17.76,"t":"2026-03-18T04:00:00Z","v":70051,"vw":17.757392},{"c":17.84,"h":18.04,"l":17.51,"n":1549,"o":17.51,"t":"2026-03-19T04:00:00Z","v":81599,"vw":17.852338},{"c":17.8,"h":18.19,"l":17.755,"n":1965,"o":17.92,"t":"2026-03-20T04:00:00Z","v":162785,"vw":17.85709},{"c":18.26,"h":18.5,"l":18.15,"n":1987,"o":18.15,"t":"2026-03-23T04:00:00Z","v":89483,"vw":18.324481},{"c":18.34,"h":18.465,"l":18.11,"n":1324,"o":18.11,"t":"2026-03-24T04:00:00Z","v":52270,"vw":18.373353},{"c":18.37,"h":18.672,"l":18.305,"n":1861,"o":18.56,"t":"2026-03-25T04:00:00Z","v":49728,"vw":18.413159},{"c":18.3,"h":18.615,"l":18.075,"n":1626,"o":18.27,"t":"2026-03-26T04:00:00Z","v":56522,"vw":18.322095},{"c":18.12,"h":18.32,"l":18,"n":1418,"o":18.28,"t":"2026-03-27T04:00:00Z","v":42495,"vw":18.179377},{"c":18.2,"h":18.35,"l":18.07,"n":3628,"o":18.28,"t":"2026-03-30T04:00:00Z","v":132984,"vw":18.232525},{"c":18.03,"h":18.47,"l":17.955,"n":2211,"o":18.47,"t":"2026-03-31T04:00:00Z","v":96196,"vw":18.092302},{"c":18.24,"h":18.39,"l":18.105,"n":2316,"o":18.16,"t":"2026-04-01T04:00:00Z","v":69591,"vw":18.239033},{"c":18.21,"h":18.25,"l":18,"n":3449,"o":18.1,"t":"2026-04-02T04:00:00Z","v":85690,"vw":18.187786},{"c":18.37,"h":18.495,"l":18.155,"n":2589,"o":18.16,"t":"2026-04-06T04:00:00Z","v":115252,"vw":18.329528},{"c":18.34,"h":18.46,"l":18.3,"n":2386,"o":18.37,"t":"2026-04-07T04:00:00Z","v":81459,"vw":18.352368},{"c":18.35,"h":18.72,"l":18.31,"n":2669,"o":18.51,"t":"2026-04-08T04:00:00Z","v":113905,"vw":18.383143},{"c":18.76,"h":18.785,"l":18.22,"n":2854,"o":18.34,"t":"2026-04-09T04:00:00Z","v":110363,"vw":18.638723},{"c":18.55,"h":18.86,"l":18.4,"n":1888,"o":18.82,"t":"2026-04-10T04:00:00Z","v":67358,"vw":18.534818},{"c":18.56,"h":18.69,"l":18.42,"n":2039,"o":18.52,"t":"2026-04-13T04:00:00Z","v":50817,"vw":18.529534},{"c":18.56,"h":18.6,"l":18.35,"n":3060,"o":18.51,"t":"2026-04-14T04:00:00Z","v":81056,"vw":18.524088},{"c":18.53,"h":18.65,"l":18.33,"n":1721,"o":18.55,"t":"2026-04-15T04:00:00Z","v":54898,"vw":18.519223},{"c":18.28,"h":18.56,"l":18.25,"n":1920,"o":18.51,"t":"2026-04-16T04:00:00Z","v":57620,"vw":18.331631},{"c":18.54,"h":18.86,"l":18.46,"n":2541,"o":18.48,"t":"2026-04-17T04:00:00Z","v":72367,"vw":18.609038},{"c":18.46,"h":18.72,"l":18.4554,"n":2273,"o":18.49,"t":"2026-04-20T04:00:00Z","v":74409,"vw":18.534153},{"c":18.06,"h":18.56,"l":18.02,"n":2050,"o":18.45,"t":"2026-04-21T04:00:00Z","v":55341,"vw":18.201214},{"c":18.01,"h":18.235,"l":17.59,"n":1823,"o":18.05,"t":"2026-04-22T04:00:00Z","v":43746,"vw":17.998712},{"c":17.97,"h":18.21,"l":17.95,"n":1506,"o":18.09,"t":"2026-04-23T04:00:00Z","v":33238,"vw":18.050214},{"c":17.91,"h":18.02,"l":17.555,"n":2139,"o":17.91,"t":"2026-04-24T04:00:00Z","v":65656,"vw":17.886752},{"c":17.78,"h":18.2,"l":17.67,"n":2471,"o":17.86,"t":"2026-04-27T04:00:00Z","v":43751,"vw":17.823282},{"c":18.24,"h":18.63,"l":17.88,"n":3779,"o":17.95,"t":"2026-04-28T04:00:00Z","v":151578,"vw":18.383728},{"c":17.92,"h":18.325,"l":17.89,"n":2114,"o":18.19,"t":"2026-04-29T04:00:00Z","v":63862,"vw":17.963504},{"c":18.02,"h":18.15,"l":17.76,"n":1884,"o":17.81,"t":"2026-04-30T04:00:00Z","v":70667,"vw":17.977358},{"c":18.1,"h":18.29,"l":17.64,"n":2002,"o":18.17,"t":"2026-05-01T04:00:00Z","v":56280,"vw":18.135293},{"c":17.9,"h":18.255,"l":17.8,"n":2327,"o":18.06,"t":"2026-05-04T04:00:00Z","v":82323,"vw":17.918225},{"c":18.13,"h":18.2,"l":17.95,"n":1669,"o":18.01,"t":"2026-05-05T04:00:00Z","v":50980,"vw":18.116302},{"c":18.39,"h":18.48,"l":18.22,"n":2716,"o":18.22,"t":"2026-05-06T04:00:00Z","v":88486,"vw":18.337511},{"c":18.56,"h":18.71,"l":18.41,"n":1366,"o":18.41,"t":"2026-05-07T04:00:00Z","v":35119,"vw":18.531535},{"c":18.72,"h":18.76,"l":18.5,"n":1447,"o":18.52,"t":"2026-05-08T04:00:00Z","v":48714,"vw":18.668438},{"c":18.34,"h":18.77,"l":18.15,"n":1874,"o":18.77,"t":"2026-05-11T04:00:00Z","v":50137,"vw":18.318033},{"c":18.27,"h":18.49,"l":18,"n":2329,"o":18.3,"t":"2026-05-12T04:00:00Z","v":71606,"vw":18.21794},{"c":18.41,"h":18.495,"l":18.09,"n":2090,"o":18.18,"t":"2026-05-13T04:00:00Z","v":58191,"vw":18.328401},{"c":18.18,"h":18.77,"l":18.17,"n":1684,"o":18.57,"t":"2026-05-14T04:00:00Z","v":54117,"vw":18.35474},{"c":17.96,"h":18.125,"l":17.775,"n":1625,"o":18.07,"t":"2026-05-15T04:00:00Z","v":54188,"vw":17.940532},{"c":18.21,"h":18.35,"l":18.03,"n":1433,"o":18.03,"t":"2026-05-18T04:00:00Z","v":44081,"vw":18.227356},{"c":18.21,"h":18.37,"l":18.04,"n":1716,"o":18.11,"t":"2026-05-19T04:00:00Z","v":48612,"vw":18.193496},{"c":18.48,"h":18.57,"l":18.18,"n":1992,"o":18.19,"t":"2026-05-20T04:00:00Z","v":59483,"vw":18.456376},{"c":18.56,"h":18.6,"l":18.16,"n":3331,"o":18.36,"t":"2026-05-21T04:00:00Z","v":88336,"vw":18.365808},{"c":18.33,"h":18.72,"l":18.26,"n":1473,"o":18.61,"t":"2026-05-22T04:00:00Z","v":47198,"vw":18.357647},{"c":18.56,"h":18.695,"l":18.38,"n":1805,"o":18.38,"t":"2026-05-26T04:00:00Z","v":40024,"vw":18.5232},{"c":18.65,"h":18.75,"l":18.53,"n":1571,"o":18.53,"t":"2026-05-27T04:00:00Z","v":38954,"vw":18.627865},{"c":18.68,"h":18.7,"l":18.46,"n":2071,"o":18.59,"t":"2026-05-28T04:00:00Z","v":43463,"vw":18.634321},{"c":18.51,"h":18.75,"l":18.51,"n":1327,"o":18.66,"t":"2026-05-29T04:00:00Z","v":34461,"vw":18.581477},{"c":18.34,"h":18.575,"l":18.14,"n":1354,"o":18.47,"t":"2026-06-01T04:00:00Z","v":40799,"vw":18.274985},{"c":18.53,"h":18.57,"l":18.25,"n":1375,"o":18.25,"t":"2026-06-02T04:00:00Z","v":39781,"vw":18.490306},{"c":18.19,"h":18.49,"l":18.11,"n":2171,"o":18.41,"t":"2026-06-03T04:00:00Z","v":48114,"vw":18.223079},{"c":18.6,"h":18.73,"l":18.48,"n":1547,"o":18.49,"t":"2026-06-04T04:00:00Z","v":43270,"vw":18.60005},{"c":18.78,"h":18.9991,"l":18.6,"n":2080,"o":18.6,"t":"2026-06-05T04:00:00Z","v":63928,"vw":18.81003},{"c":18.59,"h":18.88,"l":18.57,"n":1454,"o":18.78,"t":"2026-06-08T04:00:00Z","v":37301,"vw":18.633272},{"c":18.97,"h":19.075,"l":18.61,"n":2124,"o":18.61,"t":"2026-06-09T04:00:00Z","v":60058,"vw":18.95834},{"c":19.36,"h":19.576,"l":19.06,"n":3280,"o":19.06,"t":"2026-06-10T04:00:00Z","v":117950,"vw":19.296178},{"c":19.34,"h":19.5,"l":19.2,"n":2033,"o":19.5,"t":"2026-06-11T04:00:00Z","v":40751,"vw":19.351045},{"c":19.62,"h":19.6899,"l":19.34,"n":1728,"o":19.44,"t":"2026-06-12T04:00:00Z","v":42155,"vw":19.560929},{"c":19.15,"h":19.7617,"l":19.14,"n":1922,"o":19.65,"t":"2026-06-15T04:00:00Z","v":56368,"vw":19.344745},{"c":19.2,"h":19.45,"l":19.155,"n":1815,"o":19.24,"t":"2026-06-16T04:00:00Z","v":71645,"vw":19.224768},{"c":19.07,"h":19.41,"l":18.885,"n":2183,"o":19.22,"t":"2026-06-17T04:00:00Z","v":65473,"vw":19.116023},{"c":19.21,"h":19.6,"l":19.09,"n":1505,"o":19.4,"t":"2026-06-18T04:00:00Z","v":79102,"vw":19.283524},{"c":19.14,"h":19.47,"l":19.06,"n":1574,"o":19.24,"t":"2026-06-22T04:00:00Z","v":46774,"vw":19.157171},{"c":19.48,"h":19.51,"l":19.16,"n":1916,"o":19.16,"t":"2026-06-23T04:00:00Z","v":57429,"vw":19.430887},{"c":19.78,"h":19.89,"l":19.55,"n":2232,"o":19.64,"t":"2026-06-24T04:00:00Z","v":69690,"vw":19.774587},{"c":20.18,"h":20.24,"l":19.72,"n":2875,"o":19.8,"t":"2026-06-25T04:00:00Z","v":110146,"vw":19.988123},{"c":20.36,"h":20.44,"l":19.695,"n":4010,"o":20.18,"t":"2026-06-26T04:00:00Z","v":445273,"vw":20.315743},{"c":20.6,"h":20.68,"l":19.98,"n":3243,"o":20.34,"t":"2026-06-29T04:00:00Z","v":99877,"vw":20.443399},{"c":20.73,"h":20.8,"l":20.33,"n":2584,"o":20.51,"t":"2026-06-30T04:00:00Z","v":102768,"vw":20.680407},{"c":20.89,"h":20.93,"l":20.2,"n":2899,"o":20.71,"t":"2026-07-01T04:00:00Z","v":100146,"vw":20.718475},{"c":20.6,"h":21.03,"l":20.58,"n":2994,"o":21,"t":"2026-07-02T04:00:00Z","v":85163,"vw":20.761027},{"c":19.97,"h":20.6,"l":19.96,"n":1916,"o":20.53,"t":"2026-07-06T04:00:00Z","v":63380,"vw":20.171763},{"c":20.04,"h":20.37,"l":19.9101,"n":2315,"o":20.15,"t":"2026-07-07T04:00:00Z","v":106032,"vw":20.074423},{"c":19.35,"h":19.93,"l":19.3,"n":2591,"o":19.86,"t":"2026-07-08T04:00:00Z","v":113358,"vw":19.465825},{"c":19.55,"h":19.625,"l":19.26,"n":2320,"o":19.32,"t":"2026-07-09T04:00:00Z","v":70098,"vw":19.484599},{"c":19.76,"h":19.88,"l":19.43,"n":2121,"o":19.5,"t":"2026-07-10T04:00:00Z","v":86504,"vw":19.658773},{"c":19.72,"h":19.93,"l":19.265,"n":2167,"o":19.7,"t":"2026-07-13T04:00:00Z","v":59035,"vw":19.75733},{"c":19.52,"h":19.96,"l":19.4718,"n":1965,"o":19.79,"t":"2026-07-14T04:00:00Z","v":80621,"vw":19.738755},{"c":19.7,"h":19.87,"l":19.5446,"n":2483,"o":19.55,"t":"2026-07-15T04:00:00Z","v":71169,"vw":19.668777},{"c":19.98,"h":20.02,"l":19.6,"n":2606,"o":19.72,"t":"2026-07-16T04:00:00Z","v":60076,"vw":19.859123},{"c":19.69,"h":20.02,"l":19.58,"n":1739,"o":19.88,"t":"2026-07-17T04:00:00Z","v":73275,"vw":19.770406},{"c":19.46,"h":19.73,"l":19.38,"n":2080,"o":19.7,"t":"2026-07-20T04:00:00Z","v":61875,"vw":19.491284},{"c":19.66,"h":19.67,"l":19.35,"n":1678,"o":19.46,"t":"2026-07-21T04:00:00Z","v":48993,"vw":19.586306},{"c":19.53,"h":19.84,"l":19.27,"n":2131,"o":19.62,"t":"2026-07-22T04:00:00Z","v":87121,"vw":19.559197},{"c":19.45,"h":19.54,"l":19.02,"n":2641,"o":19.31,"t":"2026-07-23T04:00:00Z","v":71926,"vw":19.38171},{"c":20.06,"h":20.36,"l":19.23,"n":2876,"o":19.58,"t":"2026-07-24T04:00:00Z","v":108500,"vw":20.119676},{"c":20.12,"h":20.44,"l":20.04,"n":1855,"o":20.11,"t":"2026-07-27T04:00:00Z","v":65740,"vw":20.177276},{"c":20.6,"h":20.67,"l":20.11,"n":2280,"o":20.28,"t":"2026-07-28T04:00:00Z","v":62545,"vw":20.489543},{"c":20.57,"h":20.725,"l":20.36,"n":2003,"o":20.41,"t":"2026-07-29T04:00:00Z","v":53521,"vw":20.554403},{"c":20.47,"h":20.75,"l":20.45,"n":1691,"o":20.69,"t":"2026-07-30T04:00:00Z","v":45029,"vw":20.56075},{"c":20.52,"h":20.65,"l":20.36,"n":2166,"o":20.54,"t":"2026-07-31T04:00:00Z","v":62440,"vw":20.513954},{"c":20.77,"h":21.13,"l":20.75,"n":1949,"o":20.77,"t":"2026-08-03T04:00:00Z","v":70379,"vw":20.86297},{"c":20.96,"h":21.135,"l":20.835,"n":1798,"o":20.94,"t":"2026-08-04T04:00:00Z","v":53534,"vw":20.957131},{"c":20.955,"h":21.09,"l":20.715,"n":1756,"o":21.09,"t":"2026-08-05T04:00:00Z","v":37410,"vw":20.923141},{"c":20.88,"h":21.06,"l":20.77,"n":1660,"o":21,"t":"2026-08-06T04:00:00Z","v":38773,"vw":20.901436},{"c":20.84,"h":21.03,"l":20.79,"n":1572,"o":20.89,"t":"2026-08-07T04:00:00Z","v":49215,"vw":20.881672},{"c":20.57,"h":20.95,"l":20.37,"n":1330,"o":20.78,"t":"2026-08-10T04:00:00Z","v":44383,"vw":20.643671},{"c":20.81,"h":20.995,"l":20.535,"n":1743,"o":20.67,"t":"2026-08-11T04:00:00Z","v":57093,"vw":20.809569},{"c":21,"h":21.035,"l":20.75,"n":1914,"o":20.8,"t":"2026-08-12T04:00:00Z","v":44419,"vw":20.968533},{"c":21.41,"h":21.41,"l":20.9,"n":2147,"o":21.13,"t":"2026-08-13T04:00:00Z","v":72809,"vw":21.257964},{"c":21.26,"h":21.5,"l":21.21,"n":1779,"o":21.41,"t":"2026-08-14T04:00:00Z","v":54126,"vw":21.319382},{"c":21.1,"h":21.47,"l":21.06,"n":2513,"o":21.2,"t":"2026-08-17T04:00:00Z","v":56972,"vw":21.182727},{"c":21.18,"h":21.35,"l":20.92,"n":2606,"o":21.14,"t":"2026-08-18T04:00:00Z","v":111096,"vw":21.096043},{"c":20.96,"h":21.36,"l":20.96,"n":2772,"o":21.3,"t":"2026-08-19T04:00:00Z","v":61213,"vw":21.066998},{"c":21.04,"h":21.05,"l":20.53,"n":2176,"o":20.93,"t":"2026-08-20T04:00:00Z","v":42953,"vw":20.973602},{"c":21.09,"h":21.18,"l":20.83,"n":1728,"o":21.15,"t":"2026-08-21T04:00:00Z","v":116057,"vw":21.07876},{"c":21.18,"h":21.39,"l":21.02,"n":1498,"o":21.09,"t":"2026-08-24T04:00:00Z","v":44075,"vw":21.205194},{"c":21.03,"h":21.2,"l":20.99,"n":1133,"o":21.19,"t":"2026-08-25T04:00:00Z","v":35092,"vw":21.052502},{"c":21,"h":21.38,"l":20.9,"n":1566,"o":21.01,"t":"2026-08-26T04:00:00Z","v":63722,"vw":21.074143},{"c":21.07,"h":21.1139,"l":20.75,"n":1262,"o":20.95,"t":"2026-08-27T04:00:00Z","v":38710,"vw":21.031053},{"c":21.07,"h":21.41,"l":21,"n":1641,"o":21.01,"t":"2026-08-28T04:00:00Z","v":63525,"vw":21.165816},{"c":20.96,"h":21.135,"l":20.605,"n":2556,"o":20.97,"t":"2026-08-31T04:00:00Z","v":66917,"vw":20.973191},{"c":20.84,"h":21.11,"l":20.75,"n":1866,"o":20.93,"t":"2026-09-01T04:00:00Z","v":74256,"vw":20.877858},{"c":21.23,"h":21.36,"l":20.83,"n":2338,"o":21.02,"t":"2026-09-02T04:00:00Z","v":86390,"vw":21.238506},{"c":21.35,"h":21.55,"l":21.3,"n":2854,"o":21.4,"t":"2026-09-03T04:00:00Z","v":97958,"vw":21.398607},{"c":21.515,"h":21.59,"l":21.31,"n":2030,"o":21.31,"t":"2026-09-04T04:00:00Z","v":77269,"vw":21.510716},{"c":21.18,"h":21.53,"l":21.17,"n":1849,"o":21.53,"t":"2026-09-08T04:00:00Z","v":59762,"vw":21.258675},{"c":21.26,"h":21.435,"l":21.01,"n":4342,"o":21.1,"t":"2026-09-09T04:00:00Z","v":176195,"vw":21.236201},{"c":21.36,"h":21.38,"l":21.15,"n":4305,"o":21.28,"t":"2026-09-10T04:00:00Z","v":111547,"vw":21.310075},{"c":21.37,"h":21.66,"l":21.285,"n":3674,"o":21.5,"t":"2026-09-11T04:00:00Z","v":175810,"vw":21.404287},{"c":21.17,"h":21.59,"l":21.16,"n":2121,"o":21.37,"t":"2026-09-14T04:00:00Z","v":90449,"vw":21.316066},{"c":21.26,"h":21.39,"l":21.1,"n":3152,"o":21.25,"t":"2026-09-15T04:00:00Z","v":140051,"vw":21.257203},{"c":20.81,"h":21.42,"l":20.485,"n":2905,"o":21.29,"t":"2026-09-16T04:00:00Z","v":97189,"vw":20.934369},{"c":20.66,"h":21.25,"l":20.51,"n":2374,"o":21.045,"t":"2026-09-17T04:00:00Z","v":77376,"vw":20.675966},{"c":20.46,"h":20.67,"l":19.94,"n":2870,"o":20.66,"t":"2026-09-18T04:00:00Z","v":230076,"vw":20.47159},{"c":20.69,"h":20.82,"l":20.4,"n":2264,"o":20.49,"t":"2026-09-21T04:00:00Z","v":78061,"vw":20.65304},{"c":20.74,"h":21.145,"l":20.66,"n":2389,"o":20.78,"t":"2026-09-22T04:00:00Z","v":88547,"vw":20.757877},{"c":20.33,"h":20.65,"l":20.19,"n":1806,"o":20.61,"t":"2026-09-23T04:00:00Z","v":64457,"vw":20.337921},{"c":20.32,"h":20.555,"l":20.1001,"n":1990,"o":20.38,"t":"2026-09-24T04:00:00Z","v":124908,"vw":20.349254},{"c":20.39,"h":20.515,"l":20.245,"n":1848,"o":20.3,"t":"2026-09-25T04:00:00Z","v":63154,"vw":20.395274},{"c":20.2,"h":20.41,"l":20.06,"n":1333,"o":20.06,"t":"2026-09-28T04:00:00Z","v":58727,"vw":20.239244},{"c":19.98,"h":20.3,"l":19.78,"n":1595,"o":20.2,"t":"2026-09-29T04:00:00Z","v":54769,"vw":19.973907},{"c":19.66,"h":20.08,"l":19.52,"n":1765,"o":19.97,"t":"2026-09-30T04:00:00Z","v":77923,"vw":19.673817},{"c":19.51,"h":19.65,"l":19.37,"n":1564,"o":19.6,"t":"2026-10-01T04:00:00Z","v":56964,"vw":19.517582},{"c":19.94,"h":20,"l":19.605,"n":3933,"o":19.66,"t":"2026-10-02T04:00:00Z","v":110808,"vw":19.799022},{"c":19.9,"h":20.01,"l":19.66,"n":1751,"o":19.92,"t":"2026-10-05T04:00:00Z","v":66990,"vw":19.884112},{"c":19.87,"h":20.02,"l":19.67,"n":1648,"o":19.89,"t":"2026-10-06T04:00:00Z","v":69337,"vw":19.905486},{"c":19.63,"h":19.72,"l":19.45,"n":1368,"o":19.64,"t":"2026-10-07T04:00:00Z","v":56346,"vw":19.590591},{"c":19.58,"h":19.585,"l":19.21,"n":1690,"o":19.34,"t":"2026-10-08T04:00:00Z","v":63192,"vw":19.535963},{"c":19.48,"h":19.53,"l":19.3,"n":1364,"o":19.53,"t":"2026-10-09T04:00:00Z","v":76943,"vw":19.424504},{"c":19.71,"h":19.825,"l":19.345,"n":1535,"o":19.44,"t":"2026-10-12T04:00:00Z","v":90633,"vw":19.722952},{"c":19.79,"h":19.88,"l":19.51,"n":1706,"o":19.77,"t":"2026-10-13T04:00:00Z","v":66473,"vw":19.739994},{"c":19.73,"h":19.94,"l":19.54,"n":1997,"o":19.63,"t":"2026-10-14T04:00:00Z","v":83748,"vw":19.732986},{"c":19.87,"h":20.18,"l":19.81,"n":1466,"o":19.86,"t":"2026-10-15T04:00:00Z","v":76947,"vw":19.945633},{"c":19.91,"h":20.16,"l":19.8344,"n":1542,"o":19.94,"t":"2026-10-16T04:00:00Z","v":40997,"vw":19.947371},{"c":19.8,"h":20.34,"l":19.77,"n":1218,"o":19.926,"t":"2026-10-19T04:00:00Z","v":45182,"vw":19.848961},{"c":19.84,"h":20.32,"l":19.77,"n":2012,"o":19.86,"t":"2026-10-20T04:00:00Z","v":47580,"vw":19.917753},{"c":19.62,"h":20,"l":19.57,"n":1391,"o":19.84,"t":"2026-10-21T04:00:00Z","v":45422,"vw":19.64339},{"c":20.07,"h":20.16,"l":19.43,"n":1731,"o":19.62,"t":"2026-10-22T04:00:00Z","v":38534,"vw":20.039246}],"volatilityBars":[{"c":20.76,"h":21.05,"l":20.71,"n":50,"o":20.78,"t":"2026-09-22T13:30:00Z","v":5270,"vw":20.800046},{"c":20.9,"h":21.145,"l":20.69,"n":46,"o":20.77,"t":"2026-09-22T13:45:00Z","v":3682,"vw":20.804057},{"c":20.7,"h":20.82,"l":20.7,"n":6,"o":20.82,"t":"2026-09-22T14:00:00Z","v":400,"vw":20.752147},{"c":20.84,"h":21.075,"l":20.84,"n":38,"o":21.075,"t":"2026-09-22T14:15:00Z","v":1162,"vw":20.99852},{"c":20.78,"h":20.88,"l":20.69,"n":52,"o":20.82,"t":"2026-09-22T14:30:00Z","v":2897,"vw":20.758439},{"c":20.75,"h":20.75,"l":20.69,"n":19,"o":20.69,"t":"2026-09-22T14:45:00Z","v":1397,"vw":20.696},{"c":20.715,"h":20.715,"l":20.715,"n":12,"o":20.715,"t":"2026-09-22T15:00:00Z","v":374,"vw":20.715},{"c":20.75,"h":20.75,"l":20.7,"n":12,"o":20.7,"t":"2026-09-22T15:15:00Z","v":772,"vw":20.714793},{"c":20.675,"h":20.725,"l":20.66,"n":36,"o":20.725,"t":"2026-09-22T15:30:00Z","v":3569,"vw":20.690342},{"c":20.72,"h":20.72,"l":20.7,"n":26,"o":20.7,"t":"2026-09-22T15:45:00Z","v":630,"vw":20.71},{"c":20.72,"h":20.725,"l":20.72,"n":3,"o":20.725,"t":"2026-09-22T16:00:00Z","v":224,"vw":20.7225},{"c":20.75,"h":20.81,"l":20.74,"n":54,"o":20.76,"t":"2026-09-22T16:15:00Z","v":2983,"vw":20.761042},{"c":20.7,"h":20.7,"l":20.7,"n":6,"o":20.7,"t":"2026-09-22T16:30:00Z","v":136,"vw":20.7},{"c":20.67,"h":20.705,"l":20.67,"n":36,"o":20.705,"t":"2026-09-22T16:45:00Z","v":1122,"vw":20.692908},{"c":20.69,"h":20.715,"l":20.68,"n":32,"o":20.68,"t":"2026-09-22T17:00:00Z","v":2396,"vw":20.69832},{"c":20.74,"h":20.74,"l":20.71,"n":15,"o":20.71,"t":"2026-09-22T17:15:00Z","v":693,"vw":20.72},{"c":20.79,"h":20.79,"l":20.77,"n":8,"o":20.77,"t":"2026-09-22T17:30:00Z","v":399,"vw":20.781404},{"c":20.74,"h":20.83,"l":20.73,"n":130,"o":20.79,"t":"2026-09-22T17:45:00Z","v":5969,"vw":20.777599},{"c":20.74,"h":20.74,"l":20.71,"n":24,"o":20.71,"t":"2026-09-22T18:00:00Z","v":651,"vw":20.717833},{"c":20.744,"h":20.76,"l":20.74,"n":32,"o":20.75,"t":"2026-09-22T18:15:00Z","v":990,"vw":20.749493},{"c":20.74,"h":20.76,"l":20.74,"n":25,"o":20.76,"t":"2026-09-22T18:30:00Z","v":916,"vw":20.754},{"c":20.745,"h":20.765,"l":20.74,"n":47,"o":20.75,"t":"2026-09-22T18:45:00Z","v":1887,"vw":20.749},{"c":20.74,"h":20.765,"l":20.74,"n":53,"o":20.765,"t":"2026-09-22T19:00:00Z","v":1879,"vw":20.747185},{"c":20.74,"h":20.74,"l":20.7399,"n":8,"o":20.7399,"t":"2026-09-22T19:15:00Z","v":280,"vw":20.739943},{"c":20.83,"h":20.83,"l":20.73,"n":166,"o":20.73,"t":"2026-09-22T19:30:00Z","v":6465,"vw":20.793744},{"c":20.81,"h":20.8317,"l":20.73,"n":495,"o":20.8317,"t":"2026-09-22T19:45:00Z","v":17066,"vw":20.771426},{"c":20.8,"h":20.8,"l":20.74,"n":12,"o":20.74,"t":"2026-09-22T20:00:00Z","v":14283,"vw":20.740423},{"c":20.645,"h":20.65,"l":20.52,"n":38,"o":20.61,"t":"2026-09-23T13:30:00Z","v":2487,"vw":20.574464},{"c":20.49,"h":20.49,"l":20.435,"n":8,"o":20.435,"t":"2026-09-23T13:45:00Z","v":514,"vw":20.476453},{"c":20.435,"h":20.615,"l":20.435,"n":45,"o":20.54,"t":"2026-09-23T14:00:00Z","v":2561,"vw":20.544053},{"c":20.47,"h":20.57,"l":20.44,"n":30,"o":20.44,"t":"2026-09-23T14:15:00Z","v":2317,"vw":20.520084},{"c":20.39,"h":20.48,"l":20.39,"n":23,"o":20.48,"t":"2026-09-23T14:30:00Z","v":1019,"vw":20.420717},{"c":20.3,"h":20.36,"l":20.3,"n":22,"o":20.36,"t":"2026-09-23T14:45:00Z","v":642,"vw":20.335},{"c":20.32,"h":20.33,"l":20.23,"n":42,"o":20.265,"t":"2026-09-23T15:00:00Z","v":1962,"vw":20.297141},{"c":20.26,"h":20.33,"l":20.26,"n":33,"o":20.33,"t":"2026-09-23T15:15:00Z","v":1716,"vw":20.292135},{"c":20.255,"h":20.255,"l":20.255,"n":2,"o":20.255,"t":"2026-09-23T15:30:00Z","v":102,"vw":20.255},{"c":20.23,"h":20.255,"l":20.2,"n":80,"o":20.225,"t":"2026-09-23T15:45:00Z","v":2903,"vw":20.222595},{"c":20.29,"h":20.3,"l":20.29,"n":17,"o":20.3,"t":"2026-09-23T16:00:00Z","v":532,"vw":20.293333},{"c":20.295,"h":20.295,"l":20.295,"n":4,"o":20.295,"t":"2026-09-23T16:15:00Z","v":105,"vw":20.295},{"c":20.34,"h":20.35,"l":20.27,"n":54,"o":20.295,"t":"2026-09-23T16:30:00Z","v":2865,"vw":20.316685},{"c":20.3,"h":20.35,"l":20.3,"n":17,"o":20.35,"t":"2026-09-23T16:45:00Z","v":774,"vw":20.312174},{"c":20.275,"h":20.305,"l":20.275,"n":8,"o":20.305,"t":"2026-09-23T17:00:00Z","v":354,"vw":20.295},{"c":20.29,"h":20.305,"l":20.29,"n":4,"o":20.305,"t":"2026-09-23T17:15:00Z","v":206,"vw":20.2975},{"c":20.35,"h":20.35,"l":20.295,"n":36,"o":20.295,"t":"2026-09-23T17:45:00Z","v":2234,"vw":20.318572},{"c":20.34,"h":20.36,"l":20.33,"n":24,"o":20.33,"t":"2026-09-23T18:00:00Z","v":786,"vw":20.34},{"c":20.31,"h":20.31,"l":20.31,"n":22,"o":20.31,"t":"2026-09-23T18:15:00Z","v":442,"vw":20.31},{"c":20.255,"h":20.31,"l":20.255,"n":12,"o":20.31,"t":"2026-09-23T18:30:00Z","v":377,"vw":20.291667},{"c":20.28,"h":20.28,"l":20.26,"n":33,"o":20.26,"t":"2026-09-23T18:45:00Z","v":962,"vw":20.265},{"c":20.315,"h":20.345,"l":20.29,"n":60,"o":20.29,"t":"2026-09-23T19:00:00Z","v":2877,"vw":20.325893},{"c":20.295,"h":20.295,"l":20.29,"n":17,"o":20.29,"t":"2026-09-23T19:15:00Z","v":588,"vw":20.29125},{"c":20.21,"h":20.285,"l":20.21,"n":89,"o":20.285,"t":"2026-09-23T19:30:00Z","v":2849,"vw":20.235438},{"c":20.32,"h":20.35,"l":20.19,"n":351,"o":20.22,"t":"2026-09-23T19:45:00Z","v":11994,"vw":20.261391},{"c":20.33,"h":20.33,"l":20.33,"n":10,"o":20.33,"t":"2026-09-23T20:00:00Z","v":10922,"vw":20.33},{"c":20.375,"h":20.555,"l":20.29,"n":81,"o":20.38,"t":"2026-09-24T13:30:00Z","v":1869,"vw":20.360203},{"c":20.43,"h":20.43,"l":20.355,"n":33,"o":20.37,"t":"2026-09-24T13:45:00Z","v":1389,"vw":20.400646},{"c":20.39,"h":20.39,"l":20.1001,"n":26,"o":20.36,"t":"2026-09-24T14:00:00Z","v":1837,"vw":20.326064},{"c":20.34,"h":20.34,"l":20.34,"n":10,"o":20.34,"t":"2026-09-24T14:15:00Z","v":296,"vw":20.34},{"c":20.25,"h":20.31,"l":20.25,"n":71,"o":20.31,"t":"2026-09-24T14:30:00Z","v":2102,"vw":20.294382},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-09-24T14:45:00Z","v":204,"vw":20.23},{"c":20.18,"h":20.24,"l":20.18,"n":10,"o":20.18,"t":"2026-09-24T15:30:00Z","v":436,"vw":20.195385},{"c":20.24,"h":20.27,"l":20.23,"n":42,"o":20.23,"t":"2026-09-24T15:45:00Z","v":1265,"vw":20.248559},{"c":20.28,"h":20.28,"l":20.24,"n":14,"o":20.24,"t":"2026-09-24T16:00:00Z","v":374,"vw":20.259324},{"c":20.38,"h":20.47,"l":20.31,"n":90,"o":20.31,"t":"2026-09-24T16:15:00Z","v":4792,"vw":20.416222},{"c":20.4,"h":20.42,"l":20.35,"n":284,"o":20.38,"t":"2026-09-24T16:30:00Z","v":34551,"vw":20.38},{"c":20.3589,"h":20.39,"l":20.33,"n":60,"o":20.39,"t":"2026-09-24T16:45:00Z","v":4175,"vw":20.36131},{"c":20.33,"h":20.36,"l":20.31,"n":106,"o":20.36,"t":"2026-09-24T17:00:00Z","v":8224,"vw":20.334335},{"c":20.335,"h":20.335,"l":20.32,"n":15,"o":20.32,"t":"2026-09-24T17:15:00Z","v":900,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":15,"o":20.33,"t":"2026-09-24T17:30:00Z","v":698,"vw":20.33},{"c":20.3,"h":20.33,"l":20.3,"n":15,"o":20.32,"t":"2026-09-24T17:45:00Z","v":582,"vw":20.314663},{"c":20.32,"h":20.36,"l":20.32,"n":53,"o":20.34,"t":"2026-09-24T18:00:00Z","v":3822,"vw":20.339285},{"c":20.33,"h":20.385,"l":20.33,"n":101,"o":20.34,"t":"2026-09-24T18:15:00Z","v":9482,"vw":20.348677},{"c":20.36,"h":20.36,"l":20.33,"n":33,"o":20.34,"t":"2026-09-24T18:30:00Z","v":2262,"vw":20.342173},{"c":20.335,"h":20.36,"l":20.3125,"n":19,"o":20.36,"t":"2026-09-24T18:45:00Z","v":1433,"vw":20.340641},{"c":20.31,"h":20.335,"l":20.3,"n":26,"o":20.315,"t":"2026-09-24T19:00:00Z","v":1382,"vw":20.316875},{"c":20.33,"h":20.33,"l":20.31,"n":12,"o":20.31,"t":"2026-09-24T19:15:00Z","v":1102,"vw":20.31451},{"c":20.34,"h":20.36,"l":20.3,"n":70,"o":20.32,"t":"2026-09-24T19:30:00Z","v":5402,"vw":20.331098},{"c":20.315,"h":20.34,"l":20.28,"n":311,"o":20.33,"t":"2026-09-24T19:45:00Z","v":13933,"vw":20.317299},{"c":20.32,"h":20.32,"l":20.32,"n":5,"o":20.32,"t":"2026-09-24T20:00:00Z","v":15822,"vw":20.32},{"c":20.32,"h":20.37,"l":20.26,"n":55,"o":20.3,"t":"2026-09-25T13:30:00Z","v":2469,"vw":20.320668},{"c":20.31,"h":20.41,"l":20.31,"n":16,"o":20.41,"t":"2026-09-25T13:45:00Z","v":387,"vw":20.350033},{"c":20.25,"h":20.37,"l":20.245,"n":20,"o":20.37,"t":"2026-09-25T14:00:00Z","v":1913,"vw":20.323905},{"c":20.3,"h":20.3,"l":20.3,"n":15,"o":20.3,"t":"2026-09-25T14:45:00Z","v":173,"vw":20.3},{"c":20.27,"h":20.37,"l":20.27,"n":25,"o":20.36,"t":"2026-09-25T15:30:00Z","v":2502,"vw":20.322948},{"c":20.33,"h":20.34,"l":20.27,"n":27,"o":20.34,"t":"2026-09-25T15:45:00Z","v":784,"vw":20.324455},{"c":20.45,"h":20.48,"l":20.39,"n":32,"o":20.39,"t":"2026-09-25T16:00:00Z","v":1418,"vw":20.423889},{"c":20.43,"h":20.43,"l":20.43,"n":12,"o":20.43,"t":"2026-09-25T16:15:00Z","v":213,"vw":20.43},{"c":20.515,"h":20.515,"l":20.515,"n":20,"o":20.515,"t":"2026-09-25T16:30:00Z","v":418,"vw":20.515},{"c":20.465,"h":20.465,"l":20.465,"n":1,"o":20.465,"t":"2026-09-25T17:15:00Z","v":100,"vw":20.465},{"c":20.4813,"h":20.4813,"l":20.4,"n":27,"o":20.45,"t":"2026-09-25T17:30:00Z","v":1707,"vw":20.4513},{"c":20.44,"h":20.47,"l":20.435,"n":33,"o":20.445,"t":"2026-09-25T17:45:00Z","v":956,"vw":20.45},{"c":20.43,"h":20.445,"l":20.42,"n":41,"o":20.445,"t":"2026-09-25T18:00:00Z","v":1724,"vw":20.430757},{"c":20.43,"h":20.445,"l":20.43,"n":27,"o":20.445,"t":"2026-09-25T18:15:00Z","v":1084,"vw":20.439083},{"c":20.43,"h":20.45,"l":20.41,"n":96,"o":20.45,"t":"2026-09-25T18:30:00Z","v":4880,"vw":20.439578},{"c":20.435,"h":20.435,"l":20.4348,"n":5,"o":20.4348,"t":"2026-09-25T18:45:00Z","v":239,"vw":20.434887},{"c":20.445,"h":20.46,"l":20.435,"n":62,"o":20.46,"t":"2026-09-25T19:00:00Z","v":2666,"vw":20.444934},{"c":20.425,"h":20.445,"l":20.4,"n":53,"o":20.445,"t":"2026-09-25T19:15:00Z","v":1775,"vw":20.417783},{"c":20.43,"h":20.43,"l":20.38,"n":90,"o":20.425,"t":"2026-09-25T19:30:00Z","v":2271,"vw":20.408134},{"c":20.38,"h":20.45,"l":20.38,"n":452,"o":20.45,"t":"2026-09-25T19:45:00Z","v":15275,"vw":20.401435},{"c":20.39,"h":20.39,"l":20.39,"n":9,"o":20.39,"t":"2026-09-25T20:00:00Z","v":11844,"vw":20.39},{"c":20.35,"h":20.37,"l":20.06,"n":42,"o":20.06,"t":"2026-09-28T14:15:00Z","v":2123,"vw":20.225128},{"c":20.35,"h":20.35,"l":20.26,"n":6,"o":20.35,"t":"2026-09-28T14:30:00Z","v":314,"vw":20.32},{"c":20.29,"h":20.29,"l":20.19,"n":9,"o":20.19,"t":"2026-09-28T14:45:00Z","v":428,"vw":20.256667},{"c":20.3,"h":20.3,"l":20.3,"n":7,"o":20.3,"t":"2026-09-28T15:00:00Z","v":329,"vw":20.3},{"c":20.27,"h":20.28,"l":20.25,"n":17,"o":20.28,"t":"2026-09-28T15:15:00Z","v":1149,"vw":20.260102},{"c":20.32,"h":20.36,"l":20.25,"n":42,"o":20.27,"t":"2026-09-28T15:30:00Z","v":1550,"vw":20.284819},{"c":20.205,"h":20.32,"l":20.16,"n":50,"o":20.32,"t":"2026-09-28T15:45:00Z","v":2809,"vw":20.23079},{"c":20.22,"h":20.24,"l":20.19,"n":57,"o":20.205,"t":"2026-09-28T16:00:00Z","v":2625,"vw":20.223125},{"c":20.33,"h":20.33,"l":20.22,"n":43,"o":20.23,"t":"2026-09-28T16:15:00Z","v":1985,"vw":20.256482},{"c":20.27,"h":20.305,"l":20.27,"n":21,"o":20.305,"t":"2026-09-28T16:30:00Z","v":1356,"vw":20.274091},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-09-28T16:45:00Z","v":100,"vw":20.26},{"c":20.38,"h":20.41,"l":20.3,"n":96,"o":20.3,"t":"2026-09-28T17:00:00Z","v":3047,"vw":20.367091},{"c":20.4,"h":20.4,"l":20.32,"n":11,"o":20.33,"t":"2026-09-28T17:45:00Z","v":813,"vw":20.358333},{"c":20.345,"h":20.38,"l":20.33,"n":8,"o":20.38,"t":"2026-09-28T18:00:00Z","v":338,"vw":20.351667},{"c":20.305,"h":20.32,"l":20.27,"n":54,"o":20.32,"t":"2026-09-28T18:15:00Z","v":2394,"vw":20.295424},{"c":20.33,"h":20.33,"l":20.305,"n":6,"o":20.305,"t":"2026-09-28T18:30:00Z","v":249,"vw":20.3175},{"c":20.305,"h":20.33,"l":20.305,"n":6,"o":20.33,"t":"2026-09-28T18:45:00Z","v":245,"vw":20.3175},{"c":20.245,"h":20.26,"l":20.245,"n":16,"o":20.26,"t":"2026-09-28T19:00:00Z","v":667,"vw":20.254931},{"c":20.27,"h":20.28,"l":20.245,"n":45,"o":20.28,"t":"2026-09-28T19:30:00Z","v":1570,"vw":20.264031},{"c":20.22,"h":20.315,"l":20.19,"n":252,"o":20.28,"t":"2026-09-28T19:45:00Z","v":12967,"vw":20.236427},{"c":20.2,"h":20.2,"l":20.2,"n":9,"o":20.2,"t":"2026-09-28T20:00:00Z","v":13569,"vw":20.2},{"c":20.21,"h":20.21,"l":20.11,"n":15,"o":20.2,"t":"2026-09-29T13:30:00Z","v":1043,"vw":20.176192},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-09-29T13:45:00Z","v":126,"vw":20.3},{"c":20.0101,"h":20.2,"l":20.0101,"n":27,"o":20.2,"t":"2026-09-29T14:00:00Z","v":4541,"vw":20.088137},{"c":20.14,"h":20.14,"l":20.14,"n":7,"o":20.14,"t":"2026-09-29T14:15:00Z","v":195,"vw":20.14},{"c":20,"h":20.06,"l":20,"n":7,"o":20.06,"t":"2026-09-29T14:30:00Z","v":351,"vw":20.03},{"c":19.89,"h":19.91,"l":19.89,"n":29,"o":19.91,"t":"2026-09-29T15:00:00Z","v":1211,"vw":19.901429},{"c":19.89,"h":19.89,"l":19.885,"n":4,"o":19.885,"t":"2026-09-29T15:15:00Z","v":204,"vw":19.8875},{"c":19.92,"h":19.95,"l":19.92,"n":3,"o":19.95,"t":"2026-09-29T15:30:00Z","v":204,"vw":19.935},{"c":19.92,"h":19.92,"l":19.8783,"n":3,"o":19.8783,"t":"2026-09-29T15:45:00Z","v":257,"vw":19.894653},{"c":19.875,"h":19.875,"l":19.875,"n":1,"o":19.875,"t":"2026-09-29T16:00:00Z","v":100,"vw":19.875},{"c":19.855,"h":19.86,"l":19.82,"n":26,"o":19.82,"t":"2026-09-29T16:15:00Z","v":1179,"vw":19.85},{"c":19.83,"h":19.83,"l":19.83,"n":5,"o":19.83,"t":"2026-09-29T16:30:00Z","v":113,"vw":19.83},{"c":19.86,"h":19.88,"l":19.8283,"n":15,"o":19.88,"t":"2026-09-29T16:45:00Z","v":813,"vw":19.852136},{"c":19.825,"h":19.855,"l":19.825,"n":21,"o":19.855,"t":"2026-09-29T17:00:00Z","v":883,"vw":19.839877},{"c":19.86,"h":19.86,"l":19.825,"n":4,"o":19.825,"t":"2026-09-29T17:15:00Z","v":302,"vw":19.848333},{"c":19.825,"h":19.825,"l":19.78,"n":4,"o":19.78,"t":"2026-09-29T17:30:00Z","v":228,"vw":19.8025},{"c":19.815,"h":19.825,"l":19.81,"n":8,"o":19.825,"t":"2026-09-29T17:45:00Z","v":438,"vw":19.815},{"c":19.85,"h":19.85,"l":19.815,"n":33,"o":19.815,"t":"2026-09-29T18:00:00Z","v":1196,"vw":19.833333},{"c":19.855,"h":19.86,"l":19.8201,"n":44,"o":19.86,"t":"2026-09-29T18:15:00Z","v":1593,"vw":19.832186},{"c":19.91,"h":19.91,"l":19.875,"n":13,"o":19.875,"t":"2026-09-29T18:30:00Z","v":461,"vw":19.895},{"c":19.89,"h":19.92,"l":19.89,"n":31,"o":19.92,"t":"2026-09-29T18:45:00Z","v":691,"vw":19.905},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-09-29T19:00:00Z","v":102,"vw":19.92},{"c":19.97,"h":19.97,"l":19.93,"n":48,"o":19.93,"t":"2026-09-29T19:15:00Z","v":1758,"vw":19.951331},{"c":19.91,"h":20,"l":19.91,"n":52,"o":20,"t":"2026-09-29T19:30:00Z","v":2521,"vw":19.959873},{"c":19.985,"h":20.01,"l":19.9,"n":549,"o":19.9,"t":"2026-09-29T19:45:00Z","v":12762,"vw":19.972718},{"c":19.98,"h":19.98,"l":19.98,"n":17,"o":19.98,"t":"2026-09-29T20:00:00Z","v":13230,"vw":19.98},{"c":19.97,"h":20.08,"l":19.95,"n":44,"o":19.97,"t":"2026-09-30T13:30:00Z","v":1512,"vw":20.005679},{"c":19.76,"h":19.76,"l":19.73,"n":8,"o":19.74,"t":"2026-09-30T13:45:00Z","v":1468,"vw":19.733077},{"c":19.92,"h":19.96,"l":19.74,"n":61,"o":19.74,"t":"2026-09-30T14:00:00Z","v":3519,"vw":19.859148},{"c":19.95,"h":19.95,"l":19.89,"n":6,"o":19.9,"t":"2026-09-30T14:15:00Z","v":309,"vw":19.913333},{"c":19.79,"h":19.82,"l":19.76,"n":25,"o":19.82,"t":"2026-09-30T14:30:00Z","v":1041,"vw":19.799543},{"c":19.81,"h":19.88,"l":19.7574,"n":7,"o":19.81,"t":"2026-09-30T14:45:00Z","v":518,"vw":19.81348},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-09-30T15:00:00Z","v":100,"vw":19.81},{"c":19.71,"h":19.74,"l":19.71,"n":19,"o":19.74,"t":"2026-09-30T15:15:00Z","v":1687,"vw":19.713763},{"c":19.71,"h":19.71,"l":19.7,"n":19,"o":19.7,"t":"2026-09-30T15:30:00Z","v":560,"vw":19.705238},{"c":19.77,"h":19.77,"l":19.71,"n":7,"o":19.71,"t":"2026-09-30T15:45:00Z","v":329,"vw":19.73},{"c":19.765,"h":19.77,"l":19.765,"n":15,"o":19.77,"t":"2026-09-30T16:00:00Z","v":503,"vw":19.767619},{"c":19.755,"h":19.755,"l":19.755,"n":2,"o":19.755,"t":"2026-09-30T16:15:00Z","v":102,"vw":19.755},{"c":19.62,"h":19.66,"l":19.595,"n":57,"o":19.65,"t":"2026-09-30T16:45:00Z","v":2691,"vw":19.631148},{"c":19.67,"h":19.67,"l":19.6,"n":9,"o":19.6,"t":"2026-09-30T17:00:00Z","v":410,"vw":19.636667},{"c":19.5915,"h":19.635,"l":19.5915,"n":6,"o":19.635,"t":"2026-09-30T17:15:00Z","v":346,"vw":19.604722},{"c":19.6,"h":19.62,"l":19.56,"n":28,"o":19.59,"t":"2026-09-30T17:30:00Z","v":1594,"vw":19.58625},{"c":19.54,"h":19.54,"l":19.52,"n":21,"o":19.52,"t":"2026-09-30T17:45:00Z","v":498,"vw":19.526667},{"c":19.54,"h":19.54,"l":19.54,"n":7,"o":19.54,"t":"2026-09-30T18:00:00Z","v":245,"vw":19.54},{"c":19.56,"h":19.56,"l":19.53,"n":17,"o":19.53,"t":"2026-09-30T18:15:00Z","v":571,"vw":19.545},{"c":19.54,"h":19.65,"l":19.54,"n":46,"o":19.65,"t":"2026-09-30T18:30:00Z","v":2178,"vw":19.562954},{"c":19.63,"h":19.63,"l":19.54,"n":41,"o":19.54,"t":"2026-09-30T18:45:00Z","v":1733,"vw":19.592},{"c":19.62,"h":19.64,"l":19.62,"n":26,"o":19.64,"t":"2026-09-30T19:00:00Z","v":939,"vw":19.634173},{"c":19.685,"h":19.685,"l":19.645,"n":56,"o":19.65,"t":"2026-09-30T19:15:00Z","v":1481,"vw":19.667222},{"c":19.705,"h":19.735,"l":19.685,"n":55,"o":19.685,"t":"2026-09-30T19:30:00Z","v":2894,"vw":19.713043},{"c":19.6,"h":19.75,"l":19.58,"n":476,"o":19.705,"t":"2026-09-30T19:45:00Z","v":23521,"vw":19.638024},{"c":19.66,"h":19.66,"l":19.66,"n":9,"o":19.66,"t":"2026-09-30T20:00:00Z","v":17794,"vw":19.66},{"c":19.54,"h":19.645,"l":19.42,"n":30,"o":19.6,"t":"2026-10-01T13:30:00Z","v":1404,"vw":19.545946},{"c":19.47,"h":19.54,"l":19.47,"n":27,"o":19.54,"t":"2026-10-01T13:45:00Z","v":745,"vw":19.5175},{"c":19.42,"h":19.45,"l":19.42,"n":12,"o":19.45,"t":"2026-10-01T14:15:00Z","v":433,"vw":19.435},{"c":19.44,"h":19.44,"l":19.44,"n":6,"o":19.44,"t":"2026-10-01T14:45:00Z","v":142,"vw":19.44},{"c":19.37,"h":19.405,"l":19.37,"n":8,"o":19.405,"t":"2026-10-01T15:00:00Z","v":618,"vw":19.382935},{"c":19.45,"h":19.45,"l":19.45,"n":6,"o":19.45,"t":"2026-10-01T15:15:00Z","v":201,"vw":19.45},{"c":19.49,"h":19.49,"l":19.49,"n":23,"o":19.49,"t":"2026-10-01T15:45:00Z","v":830,"vw":19.49},{"c":19.6,"h":19.63,"l":19.6,"n":33,"o":19.63,"t":"2026-10-01T16:00:00Z","v":1355,"vw":19.607859},{"c":19.61,"h":19.6301,"l":19.61,"n":13,"o":19.6301,"t":"2026-10-01T16:15:00Z","v":1302,"vw":19.628273},{"c":19.65,"h":19.65,"l":19.65,"n":11,"o":19.65,"t":"2026-10-01T16:30:00Z","v":289,"vw":19.65},{"c":19.59,"h":19.6,"l":19.55,"n":62,"o":19.6,"t":"2026-10-01T16:45:00Z","v":1433,"vw":19.571667},{"c":19.56,"h":19.56,"l":19.56,"n":23,"o":19.56,"t":"2026-10-01T17:00:00Z","v":570,"vw":19.56},{"c":19.62,"h":19.63,"l":19.62,"n":30,"o":19.63,"t":"2026-10-01T17:15:00Z","v":740,"vw":19.623484},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-01T17:30:00Z","v":101,"vw":19.6},{"c":19.565,"h":19.57,"l":19.565,"n":9,"o":19.57,"t":"2026-10-01T17:45:00Z","v":503,"vw":19.5675},{"c":19.55,"h":19.55,"l":19.55,"n":8,"o":19.55,"t":"2026-10-01T18:00:00Z","v":144,"vw":19.55},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-10-01T18:15:00Z","v":103,"vw":19.53},{"c":19.57,"h":19.59,"l":19.5,"n":46,"o":19.55,"t":"2026-10-01T18:30:00Z","v":1790,"vw":19.566364},{"c":19.44,"h":19.57,"l":19.44,"n":8,"o":19.57,"t":"2026-10-01T18:45:00Z","v":278,"vw":19.505},{"c":19.54,"h":19.56,"l":19.525,"n":68,"o":19.53,"t":"2026-10-01T19:15:00Z","v":3383,"vw":19.537353},{"c":19.475,"h":19.545,"l":19.475,"n":34,"o":19.545,"t":"2026-10-01T19:30:00Z","v":1984,"vw":19.534273},{"c":19.46,"h":19.54,"l":19.43,"n":390,"o":19.43,"t":"2026-10-01T19:45:00Z","v":17404,"vw":19.493538},{"c":19.51,"h":19.51,"l":19.51,"n":10,"o":19.51,"t":"2026-10-01T20:00:00Z","v":13079,"vw":19.51},{"c":19.66,"h":19.66,"l":19.66,"n":8,"o":19.66,"t":"2026-10-02T13:30:00Z","v":525,"vw":19.66},{"c":19.605,"h":19.68,"l":19.605,"n":8,"o":19.68,"t":"2026-10-02T14:15:00Z","v":562,"vw":19.665},{"c":19.885,"h":19.91,"l":19.885,"n":53,"o":19.89,"t":"2026-10-02T14:45:00Z","v":1843,"vw":19.899928},{"c":19.85,"h":19.85,"l":19.7601,"n":45,"o":19.78,"t":"2026-10-02T15:00:00Z","v":5028,"vw":19.777847},{"c":19.9,"h":19.9,"l":19.78,"n":46,"o":19.78,"t":"2026-10-02T15:15:00Z","v":1714,"vw":19.834328},{"c":19.86,"h":19.86,"l":19.84,"n":60,"o":19.84,"t":"2026-10-02T15:45:00Z","v":1453,"vw":19.853878},{"c":19.765,"h":19.83,"l":19.71,"n":109,"o":19.83,"t":"2026-10-02T16:00:00Z","v":5202,"vw":19.754648},{"c":19.725,"h":19.76,"l":19.7,"n":49,"o":19.76,"t":"2026-10-02T16:30:00Z","v":1173,"vw":19.725833},{"c":19.73,"h":19.73,"l":19.73,"n":12,"o":19.73,"t":"2026-10-02T16:45:00Z","v":307,"vw":19.73},{"c":19.67,"h":19.825,"l":19.67,"n":1164,"o":19.76,"t":"2026-10-02T17:00:00Z","v":19913,"vw":19.761231},{"c":19.66,"h":19.755,"l":19.645,"n":40,"o":19.72,"t":"2026-10-02T17:15:00Z","v":1794,"vw":19.71},{"c":19.6455,"h":19.7,"l":19.6455,"n":22,"o":19.7,"t":"2026-10-02T17:30:00Z","v":615,"vw":19.666066},{"c":19.71,"h":19.71,"l":19.71,"n":82,"o":19.71,"t":"2026-10-02T17:45:00Z","v":1644,"vw":19.71},{"c":19.72,"h":19.75,"l":19.71,"n":464,"o":19.71,"t":"2026-10-02T18:00:00Z","v":7376,"vw":19.724651},{"c":19.74,"h":19.74,"l":19.66,"n":194,"o":19.71,"t":"2026-10-02T18:15:00Z","v":18711,"vw":19.682685},{"c":19.835,"h":19.835,"l":19.78,"n":27,"o":19.78,"t":"2026-10-02T18:30:00Z","v":1306,"vw":19.79625},{"c":19.88,"h":19.88,"l":19.86,"n":25,"o":19.86,"t":"2026-10-02T19:00:00Z","v":844,"vw":19.871667},{"c":19.88,"h":19.885,"l":19.87,"n":160,"o":19.885,"t":"2026-10-02T19:15:00Z","v":2917,"vw":19.87731},{"c":19.93,"h":19.93,"l":19.89,"n":30,"o":19.89,"t":"2026-10-02T19:30:00Z","v":1957,"vw":19.921504},{"c":19.97,"h":20,"l":19.93,"n":488,"o":19.94,"t":"2026-10-02T19:45:00Z","v":14670,"vw":19.966832},{"c":19.94,"h":19.94,"l":19.94,"n":10,"o":19.94,"t":"2026-10-02T20:00:00Z","v":10901,"vw":19.94},{"c":19.84,"h":19.94,"l":19.84,"n":29,"o":19.92,"t":"2026-10-05T13:30:00Z","v":2055,"vw":19.911404},{"c":19.85,"h":19.85,"l":19.66,"n":36,"o":19.66,"t":"2026-10-05T13:45:00Z","v":1824,"vw":19.747752},{"c":19.91,"h":19.91,"l":19.84,"n":16,"o":19.87,"t":"2026-10-05T14:00:00Z","v":1048,"vw":19.856501},{"c":19.99,"h":19.99,"l":19.99,"n":7,"o":19.99,"t":"2026-10-05T14:15:00Z","v":131,"vw":19.99},{"c":19.92,"h":19.92,"l":19.87,"n":17,"o":19.87,"t":"2026-10-05T14:30:00Z","v":356,"vw":19.895124},{"c":19.93,"h":19.93,"l":19.93,"n":5,"o":19.93,"t":"2026-10-05T15:00:00Z","v":127,"vw":19.93},{"c":19.93,"h":19.93,"l":19.875,"n":15,"o":19.875,"t":"2026-10-05T15:15:00Z","v":795,"vw":19.902193},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-05T15:30:00Z","v":100,"vw":19.83},{"c":19.845,"h":19.88,"l":19.845,"n":13,"o":19.86,"t":"2026-10-05T15:45:00Z","v":843,"vw":19.865719},{"c":19.8925,"h":19.9,"l":19.85,"n":28,"o":19.85,"t":"2026-10-05T16:00:00Z","v":650,"vw":19.8785},{"c":20.01,"h":20.01,"l":19.92,"n":29,"o":19.92,"t":"2026-10-05T16:45:00Z","v":1294,"vw":19.955833},{"c":19.92,"h":19.935,"l":19.89,"n":39,"o":19.935,"t":"2026-10-05T17:15:00Z","v":1325,"vw":19.908262},{"c":19.825,"h":19.92,"l":19.825,"n":17,"o":19.92,"t":"2026-10-05T17:30:00Z","v":627,"vw":19.857051},{"c":19.805,"h":19.89,"l":19.805,"n":83,"o":19.86,"t":"2026-10-05T17:45:00Z","v":2274,"vw":19.849324},{"c":19.81,"h":19.85,"l":19.81,"n":11,"o":19.81,"t":"2026-10-05T18:00:00Z","v":506,"vw":19.81939},{"c":19.8294,"h":19.8294,"l":19.8,"n":7,"o":19.805,"t":"2026-10-05T18:15:00Z","v":719,"vw":19.813541},{"c":19.89,"h":19.89,"l":19.83,"n":34,"o":19.84,"t":"2026-10-05T18:30:00Z","v":2365,"vw":19.851943},{"c":19.89,"h":19.89,"l":19.83,"n":46,"o":19.83,"t":"2026-10-05T18:45:00Z","v":2383,"vw":19.860715},{"c":19.91,"h":19.91,"l":19.91,"n":7,"o":19.91,"t":"2026-10-05T19:00:00Z","v":408,"vw":19.91},{"c":19.92,"h":19.92,"l":19.89,"n":39,"o":19.91,"t":"2026-10-05T19:15:00Z","v":1581,"vw":19.908802},{"c":19.87,"h":19.92,"l":19.87,"n":71,"o":19.9,"t":"2026-10-05T19:30:00Z","v":1982,"vw":19.892427},{"c":19.94,"h":19.94,"l":19.82,"n":439,"o":19.87,"t":"2026-10-05T19:45:00Z","v":11122,"vw":19.89063},{"c":19.85,"h":19.9,"l":19.85,"n":13,"o":19.9,"t":"2026-10-05T20:00:00Z","v":15266,"vw":19.895571},{"c":19.89,"h":19.9,"l":19.87,"n":39,"o":19.89,"t":"2026-10-06T13:30:00Z","v":5221,"vw":19.897237},{"c":20.02,"h":20.02,"l":19.67,"n":15,"o":19.67,"t":"2026-10-06T13:45:00Z","v":481,"vw":19.819573},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-06T15:30:00Z","v":100,"vw":19.9},{"c":19.9291,"h":19.9291,"l":19.885,"n":7,"o":19.885,"t":"2026-10-06T16:00:00Z","v":207,"vw":19.90705},{"c":19.82,"h":19.87,"l":19.8,"n":35,"o":19.83,"t":"2026-10-06T16:15:00Z","v":1043,"vw":19.82945},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-06T16:30:00Z","v":100,"vw":19.83},{"c":19.945,"h":20.01,"l":19.88,"n":26,"o":19.88,"t":"2026-10-06T16:45:00Z","v":2877,"vw":19.927634},{"c":19.85,"h":19.945,"l":19.85,"n":3,"o":19.945,"t":"2026-10-06T17:00:00Z","v":201,"vw":19.8975},{"c":20.01,"h":20.015,"l":19.93,"n":57,"o":19.97,"t":"2026-10-06T17:15:00Z","v":2398,"vw":19.995263},{"c":19.98,"h":20.005,"l":19.98,"n":8,"o":20.005,"t":"2026-10-06T17:30:00Z","v":731,"vw":19.984098},{"c":19.99,"h":19.995,"l":19.94,"n":26,"o":19.94,"t":"2026-10-06T17:45:00Z","v":783,"vw":19.98},{"c":19.995,"h":20.02,"l":19.93,"n":64,"o":19.95,"t":"2026-10-06T18:00:00Z","v":2774,"vw":19.978106},{"c":19.995,"h":19.995,"l":19.93,"n":26,"o":19.95,"t":"2026-10-06T18:15:00Z","v":773,"vw":19.953205},{"c":19.945,"h":19.99,"l":19.945,"n":12,"o":19.99,"t":"2026-10-06T18:30:00Z","v":598,"vw":19.981},{"c":19.92,"h":19.92,"l":19.92,"n":6,"o":19.92,"t":"2026-10-06T18:45:00Z","v":170,"vw":19.92},{"c":19.925,"h":19.97,"l":19.89,"n":105,"o":19.955,"t":"2026-10-06T19:00:00Z","v":4081,"vw":19.938811},{"c":19.94,"h":19.95,"l":19.89,"n":65,"o":19.95,"t":"2026-10-06T19:15:00Z","v":2907,"vw":19.928001},{"c":19.995,"h":19.995,"l":19.91,"n":82,"o":19.91,"t":"2026-10-06T19:30:00Z","v":4104,"vw":19.947937},{"c":19.87,"h":19.99,"l":19.83,"n":301,"o":19.985,"t":"2026-10-06T19:45:00Z","v":13669,"vw":19.888126},{"c":19.87,"h":19.87,"l":19.87,"n":13,"o":19.87,"t":"2026-10-06T20:00:00Z","v":13565,"vw":19.87},{"c":19.565,"h":19.65,"l":19.545,"n":33,"o":19.64,"t":"2026-10-07T13:30:00Z","v":1760,"vw":19.62895},{"c":19.56,"h":19.56,"l":19.56,"n":10,"o":19.56,"t":"2026-10-07T13:45:00Z","v":647,"vw":19.56},{"c":19.62,"h":19.66,"l":19.61,"n":14,"o":19.66,"t":"2026-10-07T14:00:00Z","v":614,"vw":19.629063},{"c":19.585,"h":19.64,"l":19.535,"n":37,"o":19.56,"t":"2026-10-07T14:30:00Z","v":1878,"vw":19.601406},{"c":19.49,"h":19.55,"l":19.49,"n":13,"o":19.55,"t":"2026-10-07T15:00:00Z","v":482,"vw":19.52},{"c":19.465,"h":19.555,"l":19.465,"n":33,"o":19.49,"t":"2026-10-07T15:15:00Z","v":1749,"vw":19.499447},{"c":19.51,"h":19.51,"l":19.5,"n":17,"o":19.5,"t":"2026-10-07T15:30:00Z","v":598,"vw":19.505},{"c":19.53,"h":19.54,"l":19.53,"n":9,"o":19.54,"t":"2026-10-07T16:15:00Z","v":375,"vw":19.535},{"c":19.61,"h":19.63,"l":19.6,"n":38,"o":19.6,"t":"2026-10-07T16:45:00Z","v":1500,"vw":19.614512},{"c":19.72,"h":19.72,"l":19.67,"n":21,"o":19.68,"t":"2026-10-07T17:00:00Z","v":914,"vw":19.686667},{"c":19.63,"h":19.66,"l":19.63,"n":39,"o":19.66,"t":"2026-10-07T17:15:00Z","v":1987,"vw":19.645935},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-07T17:30:00Z","v":100,"vw":19.59},{"c":19.58,"h":19.65,"l":19.58,"n":21,"o":19.65,"t":"2026-10-07T17:45:00Z","v":569,"vw":19.605192},{"c":19.4637,"h":19.57,"l":19.45,"n":77,"o":19.57,"t":"2026-10-07T18:00:00Z","v":2838,"vw":19.529745},{"c":19.58,"h":19.59,"l":19.54,"n":40,"o":19.54,"t":"2026-10-07T18:15:00Z","v":1347,"vw":19.561383},{"c":19.6,"h":19.6,"l":19.6,"n":9,"o":19.6,"t":"2026-10-07T18:30:00Z","v":319,"vw":19.6},{"c":19.56,"h":19.605,"l":19.56,"n":6,"o":19.605,"t":"2026-10-07T18:45:00Z","v":612,"vw":19.569},{"c":19.52,"h":19.5718,"l":19.52,"n":38,"o":19.56,"t":"2026-10-07T19:00:00Z","v":1202,"vw":19.542817},{"c":19.57,"h":19.57,"l":19.54,"n":46,"o":19.555,"t":"2026-10-07T19:30:00Z","v":1805,"vw":19.553889},{"c":19.61,"h":19.625,"l":19.49,"n":253,"o":19.57,"t":"2026-10-07T19:45:00Z","v":12568,"vw":19.549747},{"c":19.63,"h":19.63,"l":19.63,"n":9,"o":19.63,"t":"2026-10-07T20:00:00Z","v":12679,"vw":19.63},{"c":19.34,"h":19.34,"l":19.34,"n":5,"o":19.34,"t":"2026-10-08T13:30:00Z","v":370,"vw":19.34},{"c":19.46,"h":19.46,"l":19.45,"n":9,"o":19.45,"t":"2026-10-08T13:45:00Z","v":612,"vw":19.455652},{"c":19.435,"h":19.435,"l":19.435,"n":1,"o":19.435,"t":"2026-10-08T14:00:00Z","v":100,"vw":19.435},{"c":19.31,"h":19.32,"l":19.31,"n":20,"o":19.32,"t":"2026-10-08T14:45:00Z","v":1006,"vw":19.314004},{"c":19.31,"h":19.32,"l":19.31,"n":3,"o":19.32,"t":"2026-10-08T15:00:00Z","v":203,"vw":19.315},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-08T15:15:00Z","v":102,"vw":19.35},{"c":19.21,"h":19.39,"l":19.21,"n":19,"o":19.39,"t":"2026-10-08T15:45:00Z","v":618,"vw":19.277164},{"c":19.32,"h":19.32,"l":19.32,"n":3,"o":19.32,"t":"2026-10-08T16:00:00Z","v":140,"vw":19.32},{"c":19.43,"h":19.43,"l":19.43,"n":31,"o":19.43,"t":"2026-10-08T16:15:00Z","v":639,"vw":19.43},{"c":19.33,"h":19.33,"l":19.33,"n":26,"o":19.33,"t":"2026-10-08T16:30:00Z","v":382,"vw":19.33},{"c":19.3201,"h":19.39,"l":19.3201,"n":26,"o":19.39,"t":"2026-10-08T16:45:00Z","v":1128,"vw":19.350776},{"c":19.47,"h":19.47,"l":19.385,"n":31,"o":19.385,"t":"2026-10-08T17:00:00Z","v":1105,"vw":19.452308},{"c":19.5,"h":19.5,"l":19.47,"n":12,"o":19.49,"t":"2026-10-08T17:15:00Z","v":1641,"vw":19.497241},{"c":19.49,"h":19.51,"l":19.47,"n":36,"o":19.47,"t":"2026-10-08T17:45:00Z","v":1396,"vw":19.482692},{"c":19.48,"h":19.49,"l":19.48,"n":16,"o":19.49,"t":"2026-10-08T18:00:00Z","v":435,"vw":19.486667},{"c":19.495,"h":19.495,"l":19.495,"n":13,"o":19.495,"t":"2026-10-08T18:15:00Z","v":593,"vw":19.495},{"c":19.46,"h":19.46,"l":19.46,"n":24,"o":19.46,"t":"2026-10-08T18:30:00Z","v":734,"vw":19.46},{"c":19.44,"h":19.44,"l":19.44,"n":3,"o":19.44,"t":"2026-10-08T18:45:00Z","v":126,"vw":19.44},{"c":19.46,"h":19.46,"l":19.425,"n":14,"o":19.425,"t":"2026-10-08T19:00:00Z","v":584,"vw":19.439918},{"c":19.46,"h":19.47,"l":19.435,"n":50,"o":19.435,"t":"2026-10-08T19:15:00Z","v":1955,"vw":19.453313},{"c":19.475,"h":19.475,"l":19.43,"n":12,"o":19.44,"t":"2026-10-08T19:30:00Z","v":548,"vw":19.444601},{"c":19.57,"h":19.585,"l":19.47,"n":635,"o":19.475,"t":"2026-10-08T19:45:00Z","v":16685,"vw":19.537302},{"c":19.5,"h":19.58,"l":19.5,"n":29,"o":19.58,"t":"2026-10-08T20:00:00Z","v":22024,"vw":19.579622},{"c":19.53,"h":19.53,"l":19.53,"n":3,"o":19.53,"t":"2026-10-09T13:30:00Z","v":202,"vw":19.53},{"c":19.38,"h":19.38,"l":19.38,"n":2,"o":19.38,"t":"2026-10-09T15:15:00Z","v":7134,"vw":19.38},{"c":19.325,"h":19.325,"l":19.325,"n":3,"o":19.325,"t":"2026-10-09T15:30:00Z","v":114,"vw":19.325},{"c":19.325,"h":19.325,"l":19.325,"n":1,"o":19.325,"t":"2026-10-09T16:00:00Z","v":154,"vw":19.325},{"c":19.32,"h":19.35,"l":19.3,"n":60,"o":19.325,"t":"2026-10-09T16:15:00Z","v":2866,"vw":19.327839},{"c":19.39,"h":19.39,"l":19.325,"n":5,"o":19.325,"t":"2026-10-09T16:45:00Z","v":335,"vw":19.345701},{"c":19.33,"h":19.33,"l":19.3,"n":27,"o":19.31,"t":"2026-10-09T17:15:00Z","v":2279,"vw":19.310714},{"c":19.31,"h":19.31,"l":19.31,"n":7,"o":19.31,"t":"2026-10-09T17:30:00Z","v":764,"vw":19.31},{"c":19.46,"h":19.46,"l":19.46,"n":5,"o":19.46,"t":"2026-10-09T17:45:00Z","v":176,"vw":19.46},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-09T18:00:00Z","v":104,"vw":19.46},{"c":19.445,"h":19.445,"l":19.445,"n":3,"o":19.445,"t":"2026-10-09T18:15:00Z","v":206,"vw":19.445},{"c":19.415,"h":19.415,"l":19.345,"n":49,"o":19.345,"t":"2026-10-09T18:30:00Z","v":4008,"vw":19.376919},{"c":19.485,"h":19.5,"l":19.485,"n":5,"o":19.5,"t":"2026-10-09T18:45:00Z","v":309,"vw":19.49},{"c":19.445,"h":19.5,"l":19.44,"n":21,"o":19.44,"t":"2026-10-09T19:00:00Z","v":1667,"vw":19.45078},{"c":19.455,"h":19.495,"l":19.41,"n":76,"o":19.445,"t":"2026-10-09T19:15:00Z","v":2354,"vw":19.448407},{"c":19.4,"h":19.45,"l":19.35,"n":137,"o":19.42,"t":"2026-10-09T19:30:00Z","v":7009,"vw":19.406577},{"c":19.47,"h":19.5,"l":19.39,"n":463,"o":19.4,"t":"2026-10-09T19:45:00Z","v":12947,"vw":19.461659},{"c":19.48,"h":19.48,"l":19.48,"n":9,"o":19.48,"t":"2026-10-09T20:00:00Z","v":12901,"vw":19.48},{"c":19.465,"h":19.59,"l":19.39,"n":30,"o":19.59,"t":"2026-10-12T13:30:00Z","v":1727,"vw":19.482932},{"c":19.345,"h":19.345,"l":19.345,"n":15,"o":19.345,"t":"2026-10-12T14:15:00Z","v":636,"vw":19.345},{"c":19.71,"h":19.73,"l":19.59,"n":119,"o":19.59,"t":"2026-10-12T15:00:00Z","v":8939,"vw":19.662419},{"c":19.59,"h":19.59,"l":19.58,"n":21,"o":19.59,"t":"2026-10-12T15:15:00Z","v":1024,"vw":19.588},{"c":19.67,"h":19.67,"l":19.595,"n":20,"o":19.66,"t":"2026-10-12T15:30:00Z","v":634,"vw":19.647},{"c":19.67,"h":19.67,"l":19.63,"n":13,"o":19.63,"t":"2026-10-12T15:45:00Z","v":544,"vw":19.643333},{"c":19.62,"h":19.635,"l":19.62,"n":8,"o":19.625,"t":"2026-10-12T16:00:00Z","v":511,"vw":19.62625},{"c":19.625,"h":19.625,"l":19.625,"n":8,"o":19.625,"t":"2026-10-12T16:15:00Z","v":315,"vw":19.625},{"c":19.765,"h":19.765,"l":19.66,"n":42,"o":19.68,"t":"2026-10-12T16:45:00Z","v":2439,"vw":19.683912},{"c":19.61,"h":19.61,"l":19.6,"n":3,"o":19.6,"t":"2026-10-12T17:15:00Z","v":242,"vw":19.605763},{"c":19.8001,"h":19.8001,"l":19.6,"n":46,"o":19.65,"t":"2026-10-12T17:30:00Z","v":2921,"vw":19.715986},{"c":19.69,"h":19.77,"l":19.645,"n":85,"o":19.7,"t":"2026-10-12T18:00:00Z","v":5846,"vw":19.749734},{"c":19.71,"h":19.71,"l":19.71,"n":6,"o":19.71,"t":"2026-10-12T18:15:00Z","v":243,"vw":19.71},{"c":19.75,"h":19.81,"l":19.69,"n":60,"o":19.69,"t":"2026-10-12T18:30:00Z","v":3261,"vw":19.772414},{"c":19.765,"h":19.765,"l":19.765,"n":3,"o":19.765,"t":"2026-10-12T18:45:00Z","v":131,"vw":19.765},{"c":19.81,"h":19.81,"l":19.755,"n":9,"o":19.755,"t":"2026-10-12T19:00:00Z","v":398,"vw":19.781442},{"c":19.805,"h":19.825,"l":19.79,"n":95,"o":19.79,"t":"2026-10-12T19:15:00Z","v":7974,"vw":19.813074},{"c":19.81,"h":19.81,"l":19.72,"n":78,"o":19.805,"t":"2026-10-12T19:30:00Z","v":3781,"vw":19.780058},{"c":19.73,"h":19.82,"l":19.685,"n":397,"o":19.81,"t":"2026-10-12T19:45:00Z","v":18142,"vw":19.761684},{"c":19.71,"h":19.71,"l":19.71,"n":7,"o":19.71,"t":"2026-10-12T20:00:00Z","v":24115,"vw":19.71},{"c":19.88,"h":19.88,"l":19.77,"n":15,"o":19.77,"t":"2026-10-13T13:30:00Z","v":583,"vw":19.795287},{"c":19.665,"h":19.67,"l":19.63,"n":11,"o":19.67,"t":"2026-10-13T13:45:00Z","v":533,"vw":19.657216},{"c":19.645,"h":19.645,"l":19.58,"n":6,"o":19.58,"t":"2026-10-13T14:15:00Z","v":248,"vw":19.6125},{"c":19.68,"h":19.7,"l":19.58,"n":34,"o":19.625,"t":"2026-10-13T14:45:00Z","v":3172,"vw":19.633135},{"c":19.605,"h":19.62,"l":19.605,"n":12,"o":19.62,"t":"2026-10-13T15:00:00Z","v":393,"vw":19.615},{"c":19.66,"h":19.69,"l":19.66,"n":8,"o":19.69,"t":"2026-10-13T15:15:00Z","v":293,"vw":19.678048},{"c":19.69,"h":19.69,"l":19.67,"n":23,"o":19.67,"t":"2026-10-13T15:30:00Z","v":685,"vw":19.68},{"c":19.61,"h":19.66,"l":19.58,"n":42,"o":19.66,"t":"2026-10-13T15:45:00Z","v":1527,"vw":19.6225},{"c":19.51,"h":19.51,"l":19.51,"n":7,"o":19.51,"t":"2026-10-13T16:15:00Z","v":805,"vw":19.51},{"c":19.6,"h":19.6,"l":19.57,"n":13,"o":19.58,"t":"2026-10-13T16:30:00Z","v":588,"vw":19.585},{"c":19.575,"h":19.575,"l":19.575,"n":2,"o":19.575,"t":"2026-10-13T17:00:00Z","v":159,"vw":19.575},{"c":19.67,"h":19.67,"l":19.64,"n":68,"o":19.66,"t":"2026-10-13T17:15:00Z","v":2194,"vw":19.657899},{"c":19.65,"h":19.65,"l":19.6301,"n":30,"o":19.6301,"t":"2026-10-13T17:30:00Z","v":1506,"vw":19.646975},{"c":19.67,"h":19.68,"l":19.61,"n":55,"o":19.655,"t":"2026-10-13T17:45:00Z","v":2474,"vw":19.660333},{"c":19.73,"h":19.76,"l":19.7,"n":93,"o":19.7,"t":"2026-10-13T18:00:00Z","v":3941,"vw":19.731856},{"c":19.73,"h":19.73,"l":19.71,"n":20,"o":19.71,"t":"2026-10-13T18:15:00Z","v":764,"vw":19.714},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-13T18:30:00Z","v":100,"vw":19.68},{"c":19.73,"h":19.73,"l":19.6702,"n":29,"o":19.6702,"t":"2026-10-13T19:00:00Z","v":1707,"vw":19.684878},{"c":19.76,"h":19.76,"l":19.74,"n":31,"o":19.74,"t":"2026-10-13T19:15:00Z","v":1354,"vw":19.752994},{"c":19.8,"h":19.83,"l":19.75,"n":75,"o":19.76,"t":"2026-10-13T19:30:00Z","v":3696,"vw":19.782151},{"c":19.83,"h":19.86,"l":19.745,"n":483,"o":19.77,"t":"2026-10-13T19:45:00Z","v":17919,"vw":19.788281},{"c":19.79,"h":19.79,"l":19.79,"n":11,"o":19.79,"t":"2026-10-13T20:00:00Z","v":12020,"vw":19.79},{"c":19.68,"h":19.68,"l":19.63,"n":31,"o":19.63,"t":"2026-10-14T13:30:00Z","v":767,"vw":19.637669},{"c":19.72,"h":19.72,"l":19.54,"n":4,"o":19.54,"t":"2026-10-14T13:45:00Z","v":210,"vw":19.63},{"c":19.67,"h":19.67,"l":19.67,"n":9,"o":19.67,"t":"2026-10-14T14:00:00Z","v":228,"vw":19.67},{"c":19.72,"h":19.78,"l":19.56,"n":33,"o":19.645,"t":"2026-10-14T14:15:00Z","v":1581,"vw":19.710994},{"c":19.89,"h":19.89,"l":19.83,"n":34,"o":19.83,"t":"2026-10-14T14:30:00Z","v":1481,"vw":19.857456},{"c":19.82,"h":19.84,"l":19.82,"n":24,"o":19.84,"t":"2026-10-14T14:45:00Z","v":628,"vw":19.83},{"c":19.845,"h":19.845,"l":19.845,"n":3,"o":19.845,"t":"2026-10-14T15:00:00Z","v":130,"vw":19.845},{"c":19.91,"h":19.91,"l":19.89,"n":12,"o":19.89,"t":"2026-10-14T15:15:00Z","v":698,"vw":19.904},{"c":19.94,"h":19.94,"l":19.89,"n":21,"o":19.89,"t":"2026-10-14T15:30:00Z","v":686,"vw":19.92},{"c":19.94,"h":19.94,"l":19.94,"n":3,"o":19.94,"t":"2026-10-14T15:45:00Z","v":188,"vw":19.94},{"c":19.88,"h":19.88,"l":19.88,"n":6,"o":19.88,"t":"2026-10-14T16:00:00Z","v":147,"vw":19.88},{"c":19.91,"h":19.91,"l":19.855,"n":73,"o":19.89,"t":"2026-10-14T16:15:00Z","v":2063,"vw":19.878125},{"c":19.935,"h":19.935,"l":19.93,"n":20,"o":19.93,"t":"2026-10-14T16:30:00Z","v":610,"vw":19.93125},{"c":19.86,"h":19.895,"l":19.86,"n":62,"o":19.88,"t":"2026-10-14T16:45:00Z","v":2204,"vw":19.877727},{"c":19.82,"h":19.85,"l":19.79,"n":59,"o":19.85,"t":"2026-10-14T17:00:00Z","v":3147,"vw":19.813702},{"c":19.83,"h":19.84,"l":19.83,"n":9,"o":19.84,"t":"2026-10-14T17:15:00Z","v":387,"vw":19.835},{"c":19.8367,"h":19.8367,"l":19.82,"n":15,"o":19.82,"t":"2026-10-14T17:30:00Z","v":554,"vw":19.8295},{"c":19.82,"h":19.82,"l":19.785,"n":53,"o":19.785,"t":"2026-10-14T17:45:00Z","v":1756,"vw":19.807857},{"c":19.82,"h":19.82,"l":19.82,"n":6,"o":19.82,"t":"2026-10-14T18:00:00Z","v":274,"vw":19.82},{"c":19.83,"h":19.84,"l":19.82,"n":68,"o":19.84,"t":"2026-10-14T18:15:00Z","v":2824,"vw":19.832686},{"c":19.8,"h":19.8,"l":19.79,"n":12,"o":19.79,"t":"2026-10-14T18:30:00Z","v":308,"vw":19.794878},{"c":19.77,"h":19.78,"l":19.77,"n":14,"o":19.78,"t":"2026-10-14T18:45:00Z","v":636,"vw":19.776721},{"c":19.77,"h":19.81,"l":19.765,"n":34,"o":19.765,"t":"2026-10-14T19:00:00Z","v":1020,"vw":19.774951},{"c":19.71,"h":19.79,"l":19.71,"n":66,"o":19.77,"t":"2026-10-14T19:15:00Z","v":2926,"vw":19.748977},{"c":19.67,"h":19.745,"l":19.64,"n":66,"o":19.745,"t":"2026-10-14T19:30:00Z","v":4328,"vw":19.676982},{"c":19.685,"h":19.71,"l":19.63,"n":531,"o":19.65,"t":"2026-10-14T19:45:00Z","v":21241,"vw":19.666972},{"c":19.73,"h":19.73,"l":19.73,"n":10,"o":19.73,"t":"2026-10-14T20:00:00Z","v":22925,"vw":19.73},{"c":19.865,"h":19.865,"l":19.86,"n":4,"o":19.86,"t":"2026-10-15T13:30:00Z","v":426,"vw":19.861214},{"c":20,"h":20,"l":19.83,"n":62,"o":19.91,"t":"2026-10-15T13:45:00Z","v":6867,"vw":19.971225},{"c":20.12,"h":20.12,"l":19.95,"n":50,"o":20,"t":"2026-10-15T14:00:00Z","v":11493,"vw":19.999802},{"c":20.04,"h":20.09,"l":20.025,"n":54,"o":20.09,"t":"2026-10-15T14:15:00Z","v":2081,"vw":20.053788},{"c":20.14,"h":20.18,"l":20.08,"n":42,"o":20.08,"t":"2026-10-15T14:30:00Z","v":1777,"vw":20.157899},{"c":20.08,"h":20.175,"l":20.08,"n":53,"o":20.175,"t":"2026-10-15T14:45:00Z","v":4229,"vw":20.101981},{"c":19.97,"h":20.01,"l":19.95,"n":17,"o":20.01,"t":"2026-10-15T15:15:00Z","v":786,"vw":19.978414},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-10-15T15:30:00Z","v":200,"vw":19.96},{"c":19.97,"h":19.97,"l":19.97,"n":8,"o":19.97,"t":"2026-10-15T15:45:00Z","v":235,"vw":19.97},{"c":19.93,"h":19.975,"l":19.93,"n":26,"o":19.975,"t":"2026-10-15T16:00:00Z","v":365,"vw":19.9525},{"c":20.045,"h":20.045,"l":19.96,"n":18,"o":19.96,"t":"2026-10-15T16:15:00Z","v":1130,"vw":19.986111},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-10-15T16:45:00Z","v":105,"vw":20.04},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-15T17:00:00Z","v":100,"vw":20},{"c":20.005,"h":20.005,"l":19.99,"n":13,"o":20,"t":"2026-10-15T17:15:00Z","v":496,"vw":19.99875},{"c":19.95,"h":20.01,"l":19.95,"n":30,"o":20.005,"t":"2026-10-15T17:30:00Z","v":1223,"vw":19.983477},{"c":19.91,"h":19.9614,"l":19.91,"n":15,"o":19.9614,"t":"2026-10-15T17:45:00Z","v":1172,"vw":19.931228},{"c":19.94,"h":19.96,"l":19.9,"n":29,"o":19.935,"t":"2026-10-15T18:00:00Z","v":1969,"vw":19.922811},{"c":20,"h":20,"l":19.97,"n":38,"o":19.97,"t":"2026-10-15T18:15:00Z","v":1615,"vw":19.980833},{"c":19.97,"h":20.005,"l":19.97,"n":13,"o":19.99,"t":"2026-10-15T18:30:00Z","v":738,"vw":19.983666},{"c":19.96,"h":19.97,"l":19.96,"n":14,"o":19.97,"t":"2026-10-15T18:45:00Z","v":1161,"vw":19.961818},{"c":19.97,"h":19.97,"l":19.97,"n":19,"o":19.97,"t":"2026-10-15T19:00:00Z","v":711,"vw":19.97},{"c":19.89,"h":19.96,"l":19.89,"n":32,"o":19.95,"t":"2026-10-15T19:15:00Z","v":1203,"vw":19.934444},{"c":19.87,"h":19.91,"l":19.87,"n":5,"o":19.91,"t":"2026-10-15T19:30:00Z","v":252,"vw":19.89},{"c":19.82,"h":19.91,"l":19.81,"n":303,"o":19.91,"t":"2026-10-15T19:45:00Z","v":13934,"vw":19.84884},{"c":19.87,"h":19.87,"l":19.87,"n":7,"o":19.87,"t":"2026-10-15T20:00:00Z","v":13156,"vw":19.87},{"c":19.91,"h":19.94,"l":19.89,"n":27,"o":19.94,"t":"2026-10-16T13:30:00Z","v":2548,"vw":19.926771},{"c":20.075,"h":20.075,"l":19.9,"n":9,"o":19.98,"t":"2026-10-16T13:45:00Z","v":343,"vw":19.985},{"c":20.16,"h":20.16,"l":20.04,"n":50,"o":20.11,"t":"2026-10-16T14:00:00Z","v":1801,"vw":20.099091},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-10-16T14:15:00Z","v":118,"vw":20.1},{"c":20.14,"h":20.15,"l":20.14,"n":33,"o":20.15,"t":"2026-10-16T14:30:00Z","v":606,"vw":20.145},{"c":20.11,"h":20.11,"l":20.11,"n":8,"o":20.11,"t":"2026-10-16T15:15:00Z","v":240,"vw":20.11},{"c":20.05,"h":20.08,"l":20.01,"n":52,"o":20.07,"t":"2026-10-16T15:30:00Z","v":1877,"vw":20.044553},{"c":20.04,"h":20.1,"l":20.04,"n":16,"o":20.08,"t":"2026-10-16T15:45:00Z","v":639,"vw":20.075},{"c":20.02,"h":20.03,"l":20.01,"n":19,"o":20.02,"t":"2026-10-16T16:00:00Z","v":959,"vw":20.02},{"c":20.05,"h":20.05,"l":20,"n":24,"o":20.005,"t":"2026-10-16T16:15:00Z","v":924,"vw":20.014167},{"c":19.965,"h":20.03,"l":19.965,"n":15,"o":20,"t":"2026-10-16T16:45:00Z","v":587,"vw":19.99875},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-16T17:00:00Z","v":103,"vw":19.995},{"c":19.98,"h":20.02,"l":19.975,"n":16,"o":19.98,"t":"2026-10-16T17:30:00Z","v":956,"vw":19.986604},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T17:45:00Z","v":100,"vw":20},{"c":19.88,"h":19.93,"l":19.88,"n":44,"o":19.905,"t":"2026-10-16T18:15:00Z","v":2084,"vw":19.908667},{"c":19.955,"h":19.955,"l":19.91,"n":24,"o":19.91,"t":"2026-10-16T18:30:00Z","v":547,"vw":19.932941},{"c":19.91,"h":19.91,"l":19.91,"n":8,"o":19.91,"t":"2026-10-16T18:45:00Z","v":170,"vw":19.91},{"c":19.89,"h":19.9,"l":19.89,"n":16,"o":19.9,"t":"2026-10-16T19:00:00Z","v":470,"vw":19.895},{"c":19.92,"h":19.9299,"l":19.89,"n":52,"o":19.89,"t":"2026-10-16T19:15:00Z","v":1970,"vw":19.915006},{"c":19.91,"h":19.95,"l":19.91,"n":23,"o":19.95,"t":"2026-10-16T19:30:00Z","v":734,"vw":19.929},{"c":19.92,"h":19.935,"l":19.8344,"n":182,"o":19.9001,"t":"2026-10-16T19:45:00Z","v":5311,"vw":19.895715},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-16T20:00:00Z","v":10195,"vw":19.91},{"c":20.045,"h":20.34,"l":19.83,"n":32,"o":19.926,"t":"2026-10-19T13:45:00Z","v":3023,"vw":20.117767},{"c":19.85,"h":19.88,"l":19.85,"n":3,"o":19.88,"t":"2026-10-19T14:15:00Z","v":203,"vw":19.865},{"c":19.89,"h":19.985,"l":19.89,"n":6,"o":19.985,"t":"2026-10-19T14:30:00Z","v":215,"vw":19.9375},{"c":20.0499,"h":20.0499,"l":20.0499,"n":4,"o":20.0499,"t":"2026-10-19T14:45:00Z","v":251,"vw":20.0499},{"c":19.935,"h":20,"l":19.935,"n":48,"o":19.99,"t":"2026-10-19T15:15:00Z","v":1713,"vw":19.973961},{"c":19.94,"h":19.94,"l":19.94,"n":7,"o":19.94,"t":"2026-10-19T15:45:00Z","v":252,"vw":19.94},{"c":19.95,"h":19.95,"l":19.95,"n":4,"o":19.95,"t":"2026-10-19T16:00:00Z","v":105,"vw":19.95},{"c":19.92,"h":19.92,"l":19.885,"n":14,"o":19.885,"t":"2026-10-19T16:15:00Z","v":385,"vw":19.9025},{"c":19.91,"h":19.94,"l":19.91,"n":40,"o":19.91,"t":"2026-10-19T16:30:00Z","v":1565,"vw":19.916356},{"c":19.89,"h":19.91,"l":19.89,"n":6,"o":19.91,"t":"2026-10-19T17:00:00Z","v":215,"vw":19.9},{"c":19.9,"h":19.9,"l":19.88,"n":26,"o":19.88,"t":"2026-10-19T17:15:00Z","v":763,"vw":19.89},{"c":19.875,"h":19.875,"l":19.86,"n":14,"o":19.87,"t":"2026-10-19T17:30:00Z","v":1002,"vw":19.865208},{"c":19.88,"h":19.88,"l":19.88,"n":3,"o":19.88,"t":"2026-10-19T17:45:00Z","v":182,"vw":19.88},{"c":19.87,"h":19.87,"l":19.86,"n":41,"o":19.87,"t":"2026-10-19T18:15:00Z","v":1387,"vw":19.867691},{"c":19.81,"h":19.81,"l":19.8055,"n":5,"o":19.81,"t":"2026-10-19T18:30:00Z","v":454,"vw":19.807491},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-19T18:45:00Z","v":100,"vw":19.83},{"c":19.84,"h":19.84,"l":19.825,"n":32,"o":19.825,"t":"2026-10-19T19:00:00Z","v":2164,"vw":19.836694},{"c":19.865,"h":19.865,"l":19.865,"n":5,"o":19.865,"t":"2026-10-19T19:15:00Z","v":315,"vw":19.865},{"c":19.81,"h":19.855,"l":19.81,"n":72,"o":19.84,"t":"2026-10-19T19:30:00Z","v":2702,"vw":19.83414},{"c":19.81,"h":19.845,"l":19.77,"n":236,"o":19.825,"t":"2026-10-19T19:45:00Z","v":9396,"vw":19.798668},{"c":19.8,"h":19.8,"l":19.8,"n":6,"o":19.8,"t":"2026-10-19T20:00:00Z","v":12021,"vw":19.8},{"c":19.8,"h":19.86,"l":19.8,"n":14,"o":19.86,"t":"2026-10-20T13:30:00Z","v":470,"vw":19.825812},{"c":20.13,"h":20.32,"l":19.77,"n":82,"o":19.8,"t":"2026-10-20T13:45:00Z","v":4190,"vw":20.036284},{"c":20.105,"h":20.105,"l":20.1,"n":14,"o":20.1,"t":"2026-10-20T14:00:00Z","v":1011,"vw":20.102449},{"c":20.2,"h":20.2,"l":20.2,"n":16,"o":20.2,"t":"2026-10-20T14:15:00Z","v":729,"vw":20.2},{"c":20.15,"h":20.16,"l":20.15,"n":5,"o":20.16,"t":"2026-10-20T14:30:00Z","v":229,"vw":20.155},{"c":20.15,"h":20.15,"l":20.15,"n":29,"o":20.15,"t":"2026-10-20T15:15:00Z","v":582,"vw":20.15},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-20T15:30:00Z","v":100,"vw":20.09},{"c":20.045,"h":20.125,"l":20.03,"n":35,"o":20.125,"t":"2026-10-20T16:00:00Z","v":2313,"vw":20.05625},{"c":19.96,"h":20.01,"l":19.96,"n":25,"o":20,"t":"2026-10-20T16:45:00Z","v":1154,"vw":19.994286},{"c":19.96,"h":19.97,"l":19.96,"n":14,"o":19.97,"t":"2026-10-20T17:00:00Z","v":362,"vw":19.965025},{"c":19.925,"h":19.925,"l":19.91,"n":19,"o":19.92,"t":"2026-10-20T17:15:00Z","v":460,"vw":19.918333},{"c":19.91,"h":19.92,"l":19.905,"n":34,"o":19.91,"t":"2026-10-20T17:30:00Z","v":759,"vw":19.91125},{"c":19.9,"h":19.92,"l":19.9,"n":26,"o":19.92,"t":"2026-10-20T17:45:00Z","v":1040,"vw":19.915},{"c":19.91,"h":19.92,"l":19.91,"n":37,"o":19.91,"t":"2026-10-20T18:00:00Z","v":998,"vw":19.914},{"c":19.89,"h":19.89,"l":19.87,"n":55,"o":19.87,"t":"2026-10-20T18:15:00Z","v":1397,"vw":19.878572},{"c":19.89,"h":19.89,"l":19.875,"n":19,"o":19.875,"t":"2026-10-20T18:30:00Z","v":398,"vw":19.882317},{"c":19.87,"h":19.89,"l":19.86,"n":48,"o":19.88,"t":"2026-10-20T18:45:00Z","v":1684,"vw":19.876},{"c":19.89,"h":19.9,"l":19.88,"n":25,"o":19.88,"t":"2026-10-20T19:00:00Z","v":845,"vw":19.894},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-20T19:15:00Z","v":158,"vw":19.89},{"c":19.95,"h":19.95,"l":19.915,"n":68,"o":19.92,"t":"2026-10-20T19:30:00Z","v":1853,"vw":19.92679},{"c":19.87,"h":19.9,"l":19.85,"n":325,"o":19.89,"t":"2026-10-20T19:45:00Z","v":8592,"vw":19.873389},{"c":19.84,"h":19.84,"l":19.84,"n":13,"o":19.84,"t":"2026-10-20T20:00:00Z","v":11058,"vw":19.84},{"c":19.78,"h":20,"l":19.78,"n":9,"o":19.84,"t":"2026-10-21T13:30:00Z","v":576,"vw":19.860202},{"c":19.955,"h":19.955,"l":19.955,"n":8,"o":19.955,"t":"2026-10-21T14:00:00Z","v":241,"vw":19.955},{"c":19.82,"h":19.955,"l":19.82,"n":15,"o":19.955,"t":"2026-10-21T14:15:00Z","v":616,"vw":19.92125},{"c":19.65,"h":19.65,"l":19.63,"n":12,"o":19.63,"t":"2026-10-21T15:15:00Z","v":682,"vw":19.646},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-10-21T15:30:00Z","v":103,"vw":19.58},{"c":19.685,"h":19.685,"l":19.685,"n":1,"o":19.685,"t":"2026-10-21T16:00:00Z","v":100,"vw":19.685},{"c":19.63,"h":19.78,"l":19.63,"n":16,"o":19.78,"t":"2026-10-21T16:15:00Z","v":529,"vw":19.725274},{"c":19.735,"h":19.735,"l":19.69,"n":45,"o":19.69,"t":"2026-10-21T16:30:00Z","v":1338,"vw":19.715},{"c":19.72,"h":19.72,"l":19.72,"n":9,"o":19.72,"t":"2026-10-21T17:00:00Z","v":260,"vw":19.72},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-10-21T17:15:00Z","v":115,"vw":19.73},{"c":19.7,"h":19.7,"l":19.68,"n":21,"o":19.68,"t":"2026-10-21T17:30:00Z","v":604,"vw":19.69},{"c":19.68,"h":19.68,"l":19.63,"n":36,"o":19.68,"t":"2026-10-21T17:45:00Z","v":1352,"vw":19.660714},{"c":19.735,"h":19.735,"l":19.67,"n":28,"o":19.67,"t":"2026-10-21T18:15:00Z","v":994,"vw":19.69125},{"c":19.695,"h":19.695,"l":19.66,"n":13,"o":19.66,"t":"2026-10-21T18:30:00Z","v":766,"vw":19.665833},{"c":19.61,"h":19.6749,"l":19.58,"n":90,"o":19.6749,"t":"2026-10-21T18:45:00Z","v":3555,"vw":19.616543},{"c":19.59,"h":19.59,"l":19.58,"n":22,"o":19.59,"t":"2026-10-21T19:00:00Z","v":944,"vw":19.584539},{"c":19.66,"h":19.7,"l":19.64,"n":38,"o":19.64,"t":"2026-10-21T19:15:00Z","v":1643,"vw":19.659},{"c":19.685,"h":19.685,"l":19.65,"n":26,"o":19.68,"t":"2026-10-21T19:30:00Z","v":1425,"vw":19.669824},{"c":19.645,"h":19.68,"l":19.57,"n":315,"o":19.64,"t":"2026-10-21T19:45:00Z","v":10333,"vw":19.626792},{"c":19.62,"h":19.62,"l":19.62,"n":15,"o":19.62,"t":"2026-10-21T20:00:00Z","v":11953,"vw":19.62},{"c":19.43,"h":19.62,"l":19.43,"n":11,"o":19.62,"t":"2026-10-22T13:30:00Z","v":579,"vw":19.563355},{"c":19.945,"h":19.945,"l":19.75,"n":11,"o":19.75,"t":"2026-10-22T14:00:00Z","v":751,"vw":19.782369},{"c":20,"h":20,"l":20,"n":10,"o":20,"t":"2026-10-22T14:15:00Z","v":261,"vw":20},{"c":20.1,"h":20.1,"l":20.1,"n":7,"o":20.1,"t":"2026-10-22T15:15:00Z","v":271,"vw":20.1},{"c":19.98,"h":20.01,"l":19.98,"n":41,"o":20.01,"t":"2026-10-22T15:30:00Z","v":1158,"vw":19.99},{"c":19.995,"h":19.995,"l":19.95,"n":8,"o":19.95,"t":"2026-10-22T16:00:00Z","v":261,"vw":19.969565},{"c":20.16,"h":20.16,"l":20.07,"n":40,"o":20.07,"t":"2026-10-22T16:45:00Z","v":1876,"vw":20.109535},{"c":20.08,"h":20.145,"l":20.07,"n":38,"o":20.11,"t":"2026-10-22T17:30:00Z","v":2188,"vw":20.106319},{"c":20.07,"h":20.07,"l":20.02,"n":13,"o":20.04,"t":"2026-10-22T18:00:00Z","v":453,"vw":20.045},{"c":20.04,"h":20.04,"l":20.04,"n":12,"o":20.04,"t":"2026-10-22T18:15:00Z","v":283,"vw":20.04},{"c":20.01,"h":20.02,"l":19.97,"n":41,"o":20.02,"t":"2026-10-22T18:30:00Z","v":998,"vw":19.994862},{"c":20.03,"h":20.03,"l":19.98,"n":24,"o":19.99,"t":"2026-10-22T18:45:00Z","v":876,"vw":19.992346},{"c":20.03,"h":20.07,"l":20.03,"n":25,"o":20.07,"t":"2026-10-22T19:00:00Z","v":838,"vw":20.038},{"c":20.04,"h":20.04,"l":20.04,"n":18,"o":20.04,"t":"2026-10-22T19:15:00Z","v":432,"vw":20.04},{"c":20.04,"h":20.04,"l":19.99,"n":32,"o":19.99,"t":"2026-10-22T19:30:00Z","v":706,"vw":20.015},{"c":20.01,"h":20.08,"l":20.01,"n":268,"o":20.02,"t":"2026-10-22T19:45:00Z","v":7346,"vw":20.046377},{"c":20.07,"h":20.07,"l":20.07,"n":5,"o":20.07,"t":"2026-10-22T20:00:00Z","v":8350,"vw":20.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6271878410914429,"strike":26.903304461067496,"iv":1.0371672518144042,"gamma":0.05514363865234385,"theta":-0.030338951915106865,"vega":0.015597725020397224,"rho":0.0026124330293704925,"breakevenPct":37.17235825689555},{"delta":0.25,"premium":1.2393706129847484,"strike":31.52355179611131,"iv":1.7281545052822362,"gamma":0.039042655881232805,"theta":-0.05616308884107893,"vega":0.017656978700169232,"rho":0.002939565659150482,"breakevenPct":63.243260633263866},{"delta":0.3,"premium":1.7,"strike":32.86953662410672,"iv":2.1025929469087097,"gamma":0.029579869892184116,"theta":-0.07196359817040941,"vega":0.01956786977148866,"rho":0.003379018087572301,"breakevenPct":72.24482622873305},{"delta":0.35,"premium":1.6185137723128138,"strike":27.28379241042713,"iv":1.594631168107771,"gamma":0.045042954716222106,"theta":-0.05748568792450681,"vega":0.020715815400215373,"rho":0.004218902535278191,"breakevenPct":44.00750464743369},{"delta":0.4,"premium":1.4962642317930075,"strike":23.20880772643358,"iv":1.1265462097724328,"gamma":0.0628821278591647,"theta":-0.043101455989295975,"vega":0.021707676656222377,"rho":0.005088325962121572,"breakevenPct":23.094528939843485},{"delta":0.45,"premium":1.3558042579591705,"strike":21.755026612244816,"iv":0.8672597043110004,"gamma":0.09307625909326252,"theta":-0.034048565267020214,"vega":0.022009218782129,"rho":0.00595811332037871,"breakevenPct":15.151125412077661},{"delta":0.5,"premium":1.2115097573023454,"strike":20.85318598313966,"iv":0.6519393831976661,"gamma":0.12587194391921958,"theta":-0.026118282147263756,"vega":0.022165402081304564,"rho":0.0068279773107919155,"breakevenPct":9.938693275744914},{"delta":0.55,"premium":1.086004736918804,"strike":19.98280509856437,"iv":0.4474258942120771,"gamma":0.15626002606487852,"theta":-0.018526318386935657,"vega":0.02220646033433116,"rho":0.00768581596276936,"breakevenPct":4.976630969024273},{"delta":0.6,"premium":1.2899835896891756,"strike":19.664088141110664,"iv":0.4324161516944806,"gamma":0.14442947072920734,"theta":-0.01686697071210438,"vega":0.020228737569975428,"rho":0.008332783689837026,"breakevenPct":4.404941359241843},{"delta":0.65,"premium":1.4939624424595475,"strike":19.345371183656958,"iv":0.41740640917688404,"gamma":0.13259891539353616,"theta":-0.015207623037273101,"vega":0.018251014805619692,"rho":0.008979751416904694,"breakevenPct":3.8332517494594116},{"delta":0.7,"premium":1.6979412952299189,"strike":19.026654226203252,"iv":0.4023966666592875,"gamma":0.12076836005786498,"theta":-0.013548275362441825,"vega":0.016273292041263966,"rho":0.009626719143972359,"breakevenPct":3.261562139676981},{"delta":0.75,"premium":1.9019201480002912,"strike":18.707937268749546,"iv":0.38738692414169096,"gamma":0.10893780472219379,"theta":-0.011888927687610545,"vega":0.01429556927690823,"rho":0.010273686871040027,"breakevenPct":2.6898725298945494},{"delta":0.8,"premium":2.105899000770663,"strike":18.38922031129584,"iv":0.3723771816240944,"gamma":0.0971072493865226,"theta":-0.010229580012779266,"vega":0.012317846512552494,"rho":0.010920654598107694,"breakevenPct":2.118182920112117},{"delta":0.85,"premium":2.3098778535410345,"strike":18.070503353842135,"iv":0.3573674391064978,"gamma":0.08527669405085142,"theta":-0.00857023233794799,"vega":0.010340123748196763,"rho":0.01156762232517536,"breakevenPct":1.5464933103296867},{"delta":0.9,"premium":2.5138567063114063,"strike":17.75178639638843,"iv":0.3423576965889013,"gamma":0.07344613871518024,"theta":-0.00691088466311671,"vega":0.008362400983841028,"rho":0.012214590052243027,"breakevenPct":0.9748037005472554}],"put":[{"delta":0.1,"premium":1.7,"strike":9.05806662639371,"iv":3.807038470418744,"gamma":0.00843101272278531,"theta":-0.06356729111954469,"vega":0.009840115450377291,"rho":-0.0029365522766251193,"breakevenPct":63.3379839242964},{"delta":0.15,"premium":1.3826752915189884,"strike":12.69188228797471,"iv":2.2974624551163574,"gamma":0.0181612158849022,"theta":-0.051636274386371375,"vega":0.013108553760300384,"rho":-0.0034894745298087925,"breakevenPct":43.651185867186236},{"delta":0.2,"premium":1.4730668310144905,"strike":14.951670775362263,"iv":1.8008200774192642,"gamma":0.027649956159538504,"theta":-0.04863907173971084,"vega":0.01576327555899443,"rho":-0.004364312900537693,"breakevenPct":32.84203316219346},{"delta":0.25,"premium":1.475,"strike":16.521504518707957,"iv":1.4535246346565978,"gamma":0.040378729524317404,"theta":-0.04336625760845121,"vega":0.017760888438980355,"rho":-0.005173037108303983,"breakevenPct":25.029872851480036},{"delta":0.3,"premium":1.5248322942909478,"strike":17.793131142887926,"iv":1.1953597618557423,"gamma":0.05206422554828222,"theta":-0.03916373184124262,"vega":0.019384683178624285,"rho":-0.0060184382042718,"breakevenPct":18.942208028913907},{"delta":0.35,"premium":1.6592803442830044,"strike":18.584002025194145,"iv":1.0829975137579657,"gamma":0.06185799359133677,"theta":-0.03686301099317179,"vega":0.020398115020198598,"rho":-0.006928570424335033,"breakevenPct":15.671541201239965},{"delta":0.4,"premium":1.7937283942750613,"strike":19.37487290750036,"iv":0.9706352656601891,"gamma":0.07165176163439134,"theta":-0.034562290145100955,"vega":0.021411546861772913,"rho":-0.007838702644398267,"breakevenPct":12.40087437356602},{"delta":0.45,"premium":1.9198953616615244,"strike":20.071054863076874,"iv":0.8687973832945172,"gamma":0.08037379258100673,"theta":-0.03207741768336103,"vega":0.022018965405814658,"rho":-0.008740903596505234,"breakevenPct":9.560739903261835},{"delta":0.5,"premium":2.0148290074374144,"strike":20.410103597990766,"iv":0.8066536949507822,"gamma":0.08505360936199406,"theta":-0.028897990312707622,"vega":0.021095045053244214,"rho":-0.009613190604426886,"breakevenPct":8.344421571732179},{"delta":0.55,"premium":2.1097626532133043,"strike":20.749152332904657,"iv":0.7445100066070471,"gamma":0.0897334261429814,"theta":-0.025718562942054206,"vega":0.02017112470067377,"rho":-0.010485477612348538,"breakevenPct":7.128103240202519},{"delta":0.6,"premium":2.204696298989194,"strike":21.088201067818552,"iv":0.6823663182633124,"gamma":0.09441324292396873,"theta":-0.022539135571400803,"vega":0.019247204348103328,"rho":-0.011357764620270189,"breakevenPct":5.911784908672863},{"delta":0.65,"premium":2.2996299447650843,"strike":21.427249802732444,"iv":0.6202226299195773,"gamma":0.09909305970495608,"theta":-0.019359708200747387,"vega":0.018323283995532885,"rho":-0.012230051628191841,"breakevenPct":4.695466577143204},{"delta":0.7,"premium":2.394563590540974,"strike":21.766298537646335,"iv":0.5580789415758425,"gamma":0.1037728764859434,"theta":-0.01618028083009398,"vega":0.01739936364296244,"rho":-0.013102338636113493,"breakevenPct":3.4791482456135485},{"delta":0.75,"premium":2.489497236316864,"strike":22.10534727256023,"iv":0.49593525323210746,"gamma":0.10845269326693074,"theta":-0.013000853459440572,"vega":0.016475443290391998,"rho":-0.013974625644035146,"breakevenPct":2.2628299140838894},{"delta":0.8,"premium":2.584430882092754,"strike":22.444396007474122,"iv":0.4337915648883725,"gamma":0.11313251004791808,"theta":-0.00982142608878716,"vega":0.015551522937821553,"rho":-0.014846912651956798,"breakevenPct":1.0465115825542313},{"delta":0.85,"premium":5.089268867924526,"strike":24.964622641509433,"iv":0.6736113207547167,"gamma":0.0614528301886793,"theta":-0.012947641509433958,"vega":0.013231132075471701,"rho":-0.017566114148407818,"breakevenPct":0.9698367036128283},{"delta":0.9,"premium":10.604305712286163,"strike":30.525318450298087,"iv":1.023438652419818,"gamma":0.03016138477816103,"theta":-0.014241829904040045,"vega":0.009847367679950635,"rho":-0.022680679122323286,"breakevenPct":0.7737473014033645}]},"raw":{"call":[{"delta":0.2,"premium":0.6271878410914429,"strike":26.903304461067496,"iv":1.0371672518144042,"gamma":0.05514363865234385,"theta":-0.030338951915106865,"vega":0.015597725020397224,"rho":0.0026124330293704925,"breakevenPct":37.17235825689555},{"delta":0.25,"premium":1.2393706129847484,"strike":31.52355179611131,"iv":1.7281545052822362,"gamma":0.039042655881232805,"theta":-0.05616308884107893,"vega":0.017656978700169232,"rho":0.002939565659150482,"breakevenPct":63.243260633263866},{"delta":0.3,"premium":1.7,"strike":32.86953662410672,"iv":2.1025929469087097,"gamma":0.029579869892184116,"theta":-0.07196359817040941,"vega":0.01956786977148866,"rho":0.003379018087572301,"breakevenPct":72.24482622873305},{"delta":0.35,"premium":1.6185137723128138,"strike":27.28379241042713,"iv":1.594631168107771,"gamma":0.045042954716222106,"theta":-0.05748568792450681,"vega":0.020715815400215373,"rho":0.004218902535278191,"breakevenPct":44.00750464743369},{"delta":0.4,"premium":1.4962642317930075,"strike":23.20880772643358,"iv":1.1265462097724328,"gamma":0.0628821278591647,"theta":-0.043101455989295975,"vega":0.021707676656222377,"rho":0.005088325962121572,"breakevenPct":23.094528939843485},{"delta":0.45,"premium":1.3558042579591705,"strike":21.755026612244816,"iv":0.8672597043110004,"gamma":0.09307625909326252,"theta":-0.034048565267020214,"vega":0.022009218782129,"rho":0.00595811332037871,"breakevenPct":15.151125412077661},{"delta":0.5,"premium":1.2115097573023454,"strike":20.85318598313966,"iv":0.6519393831976661,"gamma":0.12587194391921958,"theta":-0.026118282147263756,"vega":0.022165402081304564,"rho":0.0068279773107919155,"breakevenPct":9.938693275744914},{"delta":0.55,"premium":1.086004736918804,"strike":19.98280509856437,"iv":0.4474258942120771,"gamma":0.15626002606487852,"theta":-0.018526318386935657,"vega":0.02220646033433116,"rho":0.00768581596276936,"breakevenPct":4.976630969024273},{"delta":0.6,"premium":1.2899835896891756,"strike":19.664088141110664,"iv":0.4324161516944806,"gamma":0.14442947072920734,"theta":-0.01686697071210438,"vega":0.020228737569975428,"rho":0.008332783689837026,"breakevenPct":4.404941359241843},{"delta":0.65,"premium":1.4939624424595475,"strike":19.345371183656958,"iv":0.41740640917688404,"gamma":0.13259891539353616,"theta":-0.015207623037273101,"vega":0.018251014805619692,"rho":0.008979751416904694,"breakevenPct":3.8332517494594116},{"delta":0.7,"premium":1.6979412952299189,"strike":19.026654226203252,"iv":0.4023966666592875,"gamma":0.12076836005786498,"theta":-0.013548275362441825,"vega":0.016273292041263966,"rho":0.009626719143972359,"breakevenPct":3.261562139676981},{"delta":0.75,"premium":1.9019201480002912,"strike":18.707937268749546,"iv":0.38738692414169096,"gamma":0.10893780472219379,"theta":-0.011888927687610545,"vega":0.01429556927690823,"rho":0.010273686871040027,"breakevenPct":2.6898725298945494},{"delta":0.8,"premium":2.105899000770663,"strike":18.38922031129584,"iv":0.3723771816240944,"gamma":0.0971072493865226,"theta":-0.010229580012779266,"vega":0.012317846512552494,"rho":0.010920654598107694,"breakevenPct":2.118182920112117},{"delta":0.85,"premium":2.3098778535410345,"strike":18.070503353842135,"iv":0.3573674391064978,"gamma":0.08527669405085142,"theta":-0.00857023233794799,"vega":0.010340123748196763,"rho":0.01156762232517536,"breakevenPct":1.5464933103296867},{"delta":0.9,"premium":2.5138567063114063,"strike":17.75178639638843,"iv":0.3423576965889013,"gamma":0.07344613871518024,"theta":-0.00691088466311671,"vega":0.008362400983841028,"rho":0.012214590052243027,"breakevenPct":0.9748037005472554}],"put":[{"delta":0.1,"premium":1.7,"strike":9.05806662639371,"iv":3.807038470418744,"gamma":0.00843101272278531,"theta":-0.06356729111954469,"vega":0.009840115450377291,"rho":-0.0029365522766251193,"breakevenPct":63.3379839242964},{"delta":0.15,"premium":1.3826752915189884,"strike":12.69188228797471,"iv":2.2974624551163574,"gamma":0.0181612158849022,"theta":-0.051636274386371375,"vega":0.013108553760300384,"rho":-0.0034894745298087925,"breakevenPct":43.651185867186236},{"delta":0.2,"premium":1.4730668310144905,"strike":14.951670775362263,"iv":1.8008200774192642,"gamma":0.027649956159538504,"theta":-0.04863907173971084,"vega":0.01576327555899443,"rho":-0.004364312900537693,"breakevenPct":32.84203316219346},{"delta":0.25,"premium":1.475,"strike":16.521504518707957,"iv":1.4535246346565978,"gamma":0.040378729524317404,"theta":-0.04336625760845121,"vega":0.017760888438980355,"rho":-0.005173037108303983,"breakevenPct":25.029872851480036},{"delta":0.3,"premium":1.5248322942909478,"strike":17.793131142887926,"iv":1.1953597618557423,"gamma":0.05206422554828222,"theta":-0.03916373184124262,"vega":0.019384683178624285,"rho":-0.0060184382042718,"breakevenPct":18.942208028913907},{"delta":0.35,"premium":1.6592803442830044,"strike":18.584002025194145,"iv":1.0829975137579657,"gamma":0.06185799359133677,"theta":-0.03686301099317179,"vega":0.020398115020198598,"rho":-0.006928570424335033,"breakevenPct":15.671541201239965},{"delta":0.4,"premium":1.7937283942750613,"strike":19.37487290750036,"iv":0.9706352656601891,"gamma":0.07165176163439134,"theta":-0.034562290145100955,"vega":0.021411546861772913,"rho":-0.007838702644398267,"breakevenPct":12.40087437356602},{"delta":0.45,"premium":1.9198953616615244,"strike":20.071054863076874,"iv":0.8687973832945172,"gamma":0.08037379258100673,"theta":-0.03207741768336103,"vega":0.022018965405814658,"rho":-0.008740903596505234,"breakevenPct":9.560739903261835},{"delta":0.5,"premium":2.0148290074374144,"strike":20.410103597990766,"iv":0.8066536949507822,"gamma":0.08505360936199406,"theta":-0.028897990312707622,"vega":0.021095045053244214,"rho":-0.009613190604426886,"breakevenPct":8.344421571732179},{"delta":0.55,"premium":2.1097626532133043,"strike":20.749152332904657,"iv":0.7445100066070471,"gamma":0.0897334261429814,"theta":-0.025718562942054206,"vega":0.02017112470067377,"rho":-0.010485477612348538,"breakevenPct":7.128103240202519},{"delta":0.6,"premium":2.204696298989194,"strike":21.088201067818552,"iv":0.6823663182633124,"gamma":0.09441324292396873,"theta":-0.022539135571400803,"vega":0.019247204348103328,"rho":-0.011357764620270189,"breakevenPct":5.911784908672863},{"delta":0.65,"premium":2.2996299447650843,"strike":21.427249802732444,"iv":0.6202226299195773,"gamma":0.09909305970495608,"theta":-0.019359708200747387,"vega":0.018323283995532885,"rho":-0.012230051628191841,"breakevenPct":4.695466577143204},{"delta":0.7,"premium":2.394563590540974,"strike":21.766298537646335,"iv":0.5580789415758425,"gamma":0.1037728764859434,"theta":-0.01618028083009398,"vega":0.01739936364296244,"rho":-0.013102338636113493,"breakevenPct":3.4791482456135485},{"delta":0.75,"premium":2.489497236316864,"strike":22.10534727256023,"iv":0.49593525323210746,"gamma":0.10845269326693074,"theta":-0.013000853459440572,"vega":0.016475443290391998,"rho":-0.013974625644035146,"breakevenPct":2.2628299140838894},{"delta":0.8,"premium":2.584430882092754,"strike":22.444396007474122,"iv":0.4337915648883725,"gamma":0.11313251004791808,"theta":-0.00982142608878716,"vega":0.015551522937821553,"rho":-0.014846912651956798,"breakevenPct":1.0465115825542313},{"delta":0.85,"premium":5.089268867924526,"strike":24.964622641509433,"iv":0.6736113207547167,"gamma":0.0614528301886793,"theta":-0.012947641509433958,"vega":0.013231132075471701,"rho":-0.017566114148407818,"breakevenPct":0.9698367036128283},{"delta":0.9,"premium":10.604305712286163,"strike":30.525318450298087,"iv":1.023438652419818,"gamma":0.03016138477816103,"theta":-0.014241829904040045,"vega":0.009847367679950635,"rho":-0.022680679122323286,"breakevenPct":0.7737473014033645}]}},"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"}}