{"symbol":"FIG","url":"https://intraalpha.com/companies/FIG","capturedAt":"2026-10-15T20:33:55.413Z","state":"ready","quote":{"symbol":"FIG","last_price":22.8603,"prev_close":21.48,"regular_close":22.99,"change":1.3803,"change_pct":6.426,"regular_change":1.51,"regular_change_pct":7.0298,"extended_change":-0.1297,"extended_change_pct":-0.5642,"bid":22.85,"ask":22.99,"bid_size":600,"ask_size":1000,"volume":13456931,"vwap":22.631181,"open":21.31,"high":23.09,"low":21.25,"close":22.99,"trade_count":96750,"last_trade_at":"2026-10-15T20:29:16.615265998Z","last_quote_at":"2026-10-15T20:20:26.202961597Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.184957514-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FIG","fetched_at":"2026-10-15T20:33:53.748233+00:00","name":"Figma, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Fortress Investment Group LLC is a publicly owned investment manager. The company is headquartered in New York City.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11449051000,"ebitda":-1563812992,"pe_ratio":null,"peg_ratio":7.95,"book_value":2.785,"dividend_per_share":null,"dividend_yield":null,"eps":-3.19,"revenue_ttm":1281471000,"gross_profit_ttm":1014147000,"profit_margin":-1.232,"operating_margin_ttm":-0.317,"return_on_assets_ttm":-0.452,"return_on_equity_ttm":-1.086,"quarterly_earnings_growth":-0.512,"quarterly_revenue_growth":0.482,"analyst_target_price":30.1,"analyst_number":2,"beta":null,"fifty_two_week_high":58.58,"fifty_two_week_low":16.6,"fifty_day_ma":24,"two_hundred_day_ma":23.91,"shares_outstanding":455114000,"forward_pe":60.61,"price_to_sales":8.93,"price_to_book":7.85,"ev_to_revenue":7.8,"ev_to_ebitda":441.09},"bars":[{"c":21.57,"h":21.6001,"l":21.55,"n":60,"o":21.56,"t":"2026-10-08T08:00:00Z","v":4256,"vw":21.565073},{"c":21.53,"h":21.565,"l":21.53,"n":5,"o":21.565,"t":"2026-10-08T08:05:00Z","v":300,"vw":21.544644},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-08T08:35:00Z","v":476,"vw":21.6},{"c":21.62,"h":21.62,"l":21.62,"n":15,"o":21.62,"t":"2026-10-08T08:40:00Z","v":501,"vw":21.62},{"c":21.65,"h":21.65,"l":21.65,"n":7,"o":21.65,"t":"2026-10-08T08:50:00Z","v":535,"vw":21.65},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-08T09:20:00Z","v":200,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-10-08T09:40:00Z","v":200,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-08T09:50:00Z","v":1000,"vw":21.62},{"c":21.57,"h":21.57,"l":21.57,"n":3,"o":21.57,"t":"2026-10-08T10:40:00Z","v":200,"vw":21.57},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-08T11:00:00Z","v":1899,"vw":21.6},{"c":21.7,"h":21.7,"l":21.57,"n":6,"o":21.57,"t":"2026-10-08T11:05:00Z","v":701,"vw":21.65958},{"c":21.5164,"h":21.5164,"l":21.5164,"n":4,"o":21.5164,"t":"2026-10-08T11:10:00Z","v":352,"vw":21.5164},{"c":21.6,"h":21.6,"l":21.53,"n":21,"o":21.58,"t":"2026-10-08T11:15:00Z","v":1400,"vw":21.57429},{"c":21.6,"h":21.6,"l":21.59,"n":5,"o":21.59,"t":"2026-10-08T11:40:00Z","v":2290,"vw":21.599091},{"c":21.5,"h":21.5355,"l":21.5,"n":2,"o":21.5355,"t":"2026-10-08T11:45:00Z","v":1888,"vw":21.508461},{"c":21.64,"h":21.64,"l":21.6,"n":12,"o":21.6,"t":"2026-10-08T11:55:00Z","v":9102,"vw":21.636758},{"c":21.6578,"h":21.66,"l":21.63,"n":12,"o":21.63,"t":"2026-10-08T12:00:00Z","v":1601,"vw":21.651017},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-08T12:05:00Z","v":401,"vw":21.65},{"c":21.6903,"h":21.6903,"l":21.6903,"n":1,"o":21.6903,"t":"2026-10-08T12:10:00Z","v":100,"vw":21.6903},{"c":21.5232,"h":21.64,"l":21.5232,"n":3,"o":21.64,"t":"2026-10-08T12:15:00Z","v":467,"vw":21.548481},{"c":21.61,"h":21.61,"l":21.5562,"n":23,"o":21.5562,"t":"2026-10-08T12:20:00Z","v":612,"vw":21.59924},{"c":21.46,"h":21.6,"l":21.46,"n":203,"o":21.6,"t":"2026-10-08T12:25:00Z","v":5125,"vw":21.581373},{"c":21.51,"h":21.51,"l":21.51,"n":2,"o":21.51,"t":"2026-10-08T12:35:00Z","v":145,"vw":21.51},{"c":21.54,"h":21.54,"l":21.54,"n":7,"o":21.54,"t":"2026-10-08T12:40:00Z","v":500,"vw":21.54},{"c":21.57,"h":21.57,"l":21.52,"n":7,"o":21.52,"t":"2026-10-08T12:45:00Z","v":1886,"vw":21.555381},{"c":21.52,"h":21.58,"l":21.52,"n":2,"o":21.58,"t":"2026-10-08T12:50:00Z","v":800,"vw":21.55375},{"c":21.56,"h":21.6,"l":21.56,"n":15,"o":21.59,"t":"2026-10-08T12:55:00Z","v":10685,"vw":21.599153},{"c":21.6,"h":21.6,"l":21.57,"n":10,"o":21.585,"t":"2026-10-08T13:00:00Z","v":1524,"vw":21.583504},{"c":21.63,"h":21.64,"l":21.63,"n":8,"o":21.633,"t":"2026-10-08T13:10:00Z","v":1177,"vw":21.632809},{"c":21.64,"h":21.64,"l":21.64,"n":11,"o":21.64,"t":"2026-10-08T13:15:00Z","v":1414,"vw":21.64},{"c":21.7,"h":21.7,"l":21.6339,"n":36,"o":21.634,"t":"2026-10-08T13:20:00Z","v":5591,"vw":21.655513},{"c":21.64,"h":21.71,"l":21.58,"n":48,"o":21.71,"t":"2026-10-08T13:25:00Z","v":2331,"vw":21.6575},{"c":22.115,"h":22.17,"l":21.62,"n":1008,"o":21.62,"t":"2026-10-08T13:30:00Z","v":203499,"vw":21.897543},{"c":21.8044,"h":22.12,"l":21.78,"n":1042,"o":22.11,"t":"2026-10-08T13:35:00Z","v":153770,"vw":21.934748},{"c":21.7775,"h":21.84,"l":21.68,"n":821,"o":21.79,"t":"2026-10-08T13:40:00Z","v":108163,"vw":21.761129},{"c":21.715,"h":21.8141,"l":21.65,"n":812,"o":21.76,"t":"2026-10-08T13:45:00Z","v":73752,"vw":21.730708},{"c":21.92,"h":21.92,"l":21.5957,"n":809,"o":21.715,"t":"2026-10-08T13:50:00Z","v":96634,"vw":21.728685},{"c":21.93,"h":21.985,"l":21.86,"n":699,"o":21.914,"t":"2026-10-08T13:55:00Z","v":82857,"vw":21.923861},{"c":21.775,"h":21.93,"l":21.72,"n":625,"o":21.93,"t":"2026-10-08T14:00:00Z","v":53837,"vw":21.81145},{"c":21.79,"h":21.84,"l":21.745,"n":713,"o":21.8,"t":"2026-10-08T14:05:00Z","v":59685,"vw":21.783029},{"c":21.82,"h":21.86,"l":21.78,"n":517,"o":21.785,"t":"2026-10-08T14:10:00Z","v":42204,"vw":21.814971},{"c":21.775,"h":21.82,"l":21.74,"n":447,"o":21.805,"t":"2026-10-08T14:15:00Z","v":41050,"vw":21.790381},{"c":21.7,"h":21.785,"l":21.695,"n":519,"o":21.78,"t":"2026-10-08T14:20:00Z","v":37381,"vw":21.722218},{"c":21.72,"h":21.72,"l":21.68,"n":476,"o":21.706,"t":"2026-10-08T14:25:00Z","v":31451,"vw":21.697398},{"c":21.75,"h":21.77,"l":21.705,"n":590,"o":21.705,"t":"2026-10-08T14:30:00Z","v":41664,"vw":21.736776},{"c":21.71,"h":21.785,"l":21.69,"n":624,"o":21.745,"t":"2026-10-08T14:35:00Z","v":42477,"vw":21.736269},{"c":21.67,"h":21.71,"l":21.65,"n":458,"o":21.71,"t":"2026-10-08T14:40:00Z","v":30216,"vw":21.671544},{"c":21.74,"h":21.79,"l":21.665,"n":477,"o":21.6659,"t":"2026-10-08T14:45:00Z","v":35421,"vw":21.743557},{"c":21.69,"h":21.73,"l":21.66,"n":427,"o":21.73,"t":"2026-10-08T14:50:00Z","v":23154,"vw":21.694323},{"c":21.67,"h":21.71,"l":21.65,"n":313,"o":21.7,"t":"2026-10-08T14:55:00Z","v":14285,"vw":21.673773},{"c":21.69,"h":21.72,"l":21.655,"n":482,"o":21.7,"t":"2026-10-08T15:00:00Z","v":76720,"vw":21.690072},{"c":21.72,"h":21.77,"l":21.695,"n":329,"o":21.7,"t":"2026-10-08T15:05:00Z","v":23557,"vw":21.734635},{"c":21.65,"h":21.72,"l":21.58,"n":616,"o":21.72,"t":"2026-10-08T15:10:00Z","v":55704,"vw":21.635234},{"c":21.585,"h":21.645,"l":21.58,"n":498,"o":21.64,"t":"2026-10-08T15:15:00Z","v":33685,"vw":21.602986},{"c":21.49,"h":21.59,"l":21.47,"n":715,"o":21.59,"t":"2026-10-08T15:20:00Z","v":66347,"vw":21.528839},{"c":21.495,"h":21.51,"l":21.465,"n":373,"o":21.495,"t":"2026-10-08T15:25:00Z","v":38598,"vw":21.476991},{"c":21.472,"h":21.5,"l":21.47,"n":351,"o":21.495,"t":"2026-10-08T15:30:00Z","v":26991,"vw":21.485706},{"c":21.51,"h":21.52,"l":21.45,"n":448,"o":21.475,"t":"2026-10-08T15:35:00Z","v":29357,"vw":21.484431},{"c":21.55,"h":21.55,"l":21.475,"n":416,"o":21.5,"t":"2026-10-08T15:40:00Z","v":51153,"vw":21.501917},{"c":21.59,"h":21.595,"l":21.55,"n":367,"o":21.5541,"t":"2026-10-08T15:45:00Z","v":19298,"vw":21.569958},{"c":21.57,"h":21.59,"l":21.57,"n":282,"o":21.585,"t":"2026-10-08T15:50:00Z","v":16308,"vw":21.576776},{"c":21.535,"h":21.56,"l":21.53,"n":286,"o":21.56,"t":"2026-10-08T15:55:00Z","v":13159,"vw":21.542375},{"c":21.58,"h":21.58,"l":21.515,"n":321,"o":21.53,"t":"2026-10-08T16:00:00Z","v":17186,"vw":21.545317},{"c":21.58,"h":21.59,"l":21.56,"n":434,"o":21.575,"t":"2026-10-08T16:05:00Z","v":22417,"vw":21.57846},{"c":21.61,"h":21.62,"l":21.5701,"n":369,"o":21.58,"t":"2026-10-08T16:10:00Z","v":32290,"vw":21.593159},{"c":21.69,"h":21.755,"l":21.592,"n":875,"o":21.6076,"t":"2026-10-08T16:15:00Z","v":77363,"vw":21.676087},{"c":21.73,"h":21.74,"l":21.62,"n":695,"o":21.69,"t":"2026-10-08T16:20:00Z","v":123678,"vw":21.688664},{"c":21.7278,"h":21.765,"l":21.72,"n":426,"o":21.73,"t":"2026-10-08T16:25:00Z","v":34048,"vw":21.741548},{"c":21.75,"h":21.755,"l":21.7,"n":469,"o":21.72,"t":"2026-10-08T16:30:00Z","v":21936,"vw":21.718459},{"c":21.68,"h":21.74,"l":21.65,"n":484,"o":21.74,"t":"2026-10-08T16:35:00Z","v":25416,"vw":21.688551},{"c":21.665,"h":21.695,"l":21.665,"n":357,"o":21.685,"t":"2026-10-08T16:40:00Z","v":19663,"vw":21.677044},{"c":21.65,"h":21.71,"l":21.605,"n":1073,"o":21.66,"t":"2026-10-08T16:45:00Z","v":95008,"vw":21.64723},{"c":21.78,"h":21.78,"l":21.62,"n":1184,"o":21.64,"t":"2026-10-08T16:50:00Z","v":120196,"vw":21.691423},{"c":21.815,"h":21.84,"l":21.74,"n":1193,"o":21.79,"t":"2026-10-08T16:55:00Z","v":132124,"vw":21.797192},{"c":21.895,"h":21.92,"l":21.8,"n":847,"o":21.81,"t":"2026-10-08T17:00:00Z","v":131192,"vw":21.872788},{"c":21.82,"h":21.93,"l":21.78,"n":1103,"o":21.89,"t":"2026-10-08T17:05:00Z","v":212948,"vw":21.87532},{"c":21.88,"h":21.9,"l":21.76,"n":502,"o":21.81,"t":"2026-10-08T17:10:00Z","v":28692,"vw":21.829483},{"c":21.975,"h":22.04,"l":21.875,"n":944,"o":21.88,"t":"2026-10-08T17:15:00Z","v":144243,"vw":21.98444},{"c":21.925,"h":21.995,"l":21.91,"n":678,"o":21.97,"t":"2026-10-08T17:20:00Z","v":66664,"vw":21.957045},{"c":21.89,"h":21.93,"l":21.82,"n":680,"o":21.9201,"t":"2026-10-08T17:25:00Z","v":50681,"vw":21.896433},{"c":21.97,"h":21.98,"l":21.9,"n":686,"o":21.91,"t":"2026-10-08T17:30:00Z","v":64818,"vw":21.936983},{"c":22,"h":22.025,"l":21.94,"n":813,"o":21.965,"t":"2026-10-08T17:35:00Z","v":79797,"vw":21.98862},{"c":22.09,"h":22.1,"l":21.9001,"n":991,"o":22.01,"t":"2026-10-08T17:40:00Z","v":141015,"vw":22.032031},{"c":21.965,"h":22.12,"l":21.965,"n":1170,"o":22.0926,"t":"2026-10-08T17:45:00Z","v":165607,"vw":22.038427},{"c":21.94,"h":22,"l":21.9301,"n":782,"o":21.965,"t":"2026-10-08T17:50:00Z","v":61654,"vw":21.96705},{"c":22.07,"h":22.09,"l":21.93,"n":863,"o":21.94,"t":"2026-10-08T17:55:00Z","v":67868,"vw":22.036691},{"c":22.03,"h":22.095,"l":21.99,"n":947,"o":22.08,"t":"2026-10-08T18:00:00Z","v":75595,"vw":22.050158},{"c":22.08,"h":22.12,"l":22.025,"n":952,"o":22.025,"t":"2026-10-08T18:05:00Z","v":84176,"vw":22.084527},{"c":22.06,"h":22.1,"l":22.04,"n":637,"o":22.07,"t":"2026-10-08T18:10:00Z","v":62986,"vw":22.063697},{"c":22.08,"h":22.105,"l":22.055,"n":587,"o":22.06,"t":"2026-10-08T18:15:00Z","v":49737,"vw":22.077102},{"c":22.125,"h":22.125,"l":22.07,"n":595,"o":22.08,"t":"2026-10-08T18:20:00Z","v":42029,"vw":22.092061},{"c":22.15,"h":22.18,"l":22.115,"n":779,"o":22.125,"t":"2026-10-08T18:25:00Z","v":92693,"vw":22.15602},{"c":22.135,"h":22.165,"l":22.13,"n":478,"o":22.155,"t":"2026-10-08T18:30:00Z","v":42555,"vw":22.144616},{"c":22.165,"h":22.185,"l":22.13,"n":630,"o":22.1377,"t":"2026-10-08T18:35:00Z","v":63791,"vw":22.161114},{"c":22.155,"h":22.195,"l":22.1301,"n":671,"o":22.18,"t":"2026-10-08T18:40:00Z","v":80500,"vw":22.160231},{"c":22.155,"h":22.21,"l":22.145,"n":799,"o":22.15,"t":"2026-10-08T18:45:00Z","v":94074,"vw":22.185899},{"c":22.17,"h":22.19,"l":22.15,"n":694,"o":22.16,"t":"2026-10-08T18:50:00Z","v":73859,"vw":22.162283},{"c":22.23,"h":22.24,"l":22.1748,"n":583,"o":22.1748,"t":"2026-10-08T18:55:00Z","v":65542,"vw":22.207292},{"c":22.335,"h":22.3398,"l":22.21,"n":904,"o":22.235,"t":"2026-10-08T19:00:00Z","v":148519,"vw":22.277761},{"c":22.375,"h":22.39,"l":22.2717,"n":983,"o":22.335,"t":"2026-10-08T19:05:00Z","v":113751,"vw":22.337943},{"c":22.275,"h":22.39,"l":22.275,"n":786,"o":22.3706,"t":"2026-10-08T19:10:00Z","v":79026,"vw":22.326115},{"c":22.42,"h":22.42,"l":22.275,"n":859,"o":22.275,"t":"2026-10-08T19:15:00Z","v":122865,"vw":22.366007},{"c":22.39,"h":22.415,"l":22.34,"n":937,"o":22.41,"t":"2026-10-08T19:20:00Z","v":147153,"vw":22.373863},{"c":22.41,"h":22.42,"l":22.3617,"n":737,"o":22.385,"t":"2026-10-08T19:25:00Z","v":80060,"vw":22.395501},{"c":22.48,"h":22.53,"l":22.41,"n":1648,"o":22.41,"t":"2026-10-08T19:30:00Z","v":337567,"vw":22.486913},{"c":22.53,"h":22.55,"l":22.46,"n":1052,"o":22.475,"t":"2026-10-08T19:35:00Z","v":134645,"vw":22.524503},{"c":22.465,"h":22.535,"l":22.455,"n":1149,"o":22.53,"t":"2026-10-08T19:40:00Z","v":142618,"vw":22.493648},{"c":22.52,"h":22.55,"l":22.445,"n":1372,"o":22.46,"t":"2026-10-08T19:45:00Z","v":136351,"vw":22.516989},{"c":22.585,"h":22.59,"l":22.515,"n":2329,"o":22.53,"t":"2026-10-08T19:50:00Z","v":364646,"vw":22.544811},{"c":22.65,"h":22.665,"l":22.585,"n":5976,"o":22.585,"t":"2026-10-08T19:55:00Z","v":967631,"vw":22.622214},{"c":22.63,"h":22.63,"l":22.5,"n":107,"o":22.63,"t":"2026-10-08T20:00:00Z","v":3202734,"vw":22.629904},{"c":22.54,"h":22.6,"l":22.45,"n":41,"o":22.55,"t":"2026-10-08T20:05:00Z","v":65831,"vw":22.554511},{"c":22.55,"h":22.55,"l":22.54,"n":21,"o":22.54,"t":"2026-10-08T20:10:00Z","v":5092,"vw":22.549399},{"c":22.5597,"h":22.56,"l":22.52,"n":7,"o":22.52,"t":"2026-10-08T20:15:00Z","v":529,"vw":22.5428},{"c":22.5,"h":22.54,"l":22.5,"n":19,"o":22.54,"t":"2026-10-08T20:20:00Z","v":1431,"vw":22.524618},{"c":22.4457,"h":22.5,"l":22.4241,"n":4,"o":22.4241,"t":"2026-10-08T20:25:00Z","v":1105,"vw":22.479099},{"c":22.39,"h":22.63,"l":22.39,"n":12,"o":22.48,"t":"2026-10-08T20:30:00Z","v":28959,"vw":22.61176},{"c":22.49,"h":22.49,"l":22.445,"n":11,"o":22.445,"t":"2026-10-08T20:35:00Z","v":790,"vw":22.458666},{"c":22.63,"h":22.63,"l":22.48,"n":2,"o":22.48,"t":"2026-10-08T20:40:00Z","v":1870,"vw":22.617968},{"c":22.4805,"h":22.52,"l":22.48,"n":5,"o":22.48,"t":"2026-10-08T20:45:00Z","v":1206,"vw":22.485208},{"c":22.52,"h":22.52,"l":22.5,"n":13,"o":22.5,"t":"2026-10-08T20:50:00Z","v":2365,"vw":22.502063},{"c":22.5,"h":22.5,"l":22.47,"n":7,"o":22.47,"t":"2026-10-08T20:55:00Z","v":1573,"vw":22.472827},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-08T21:00:00Z","v":400,"vw":22.5},{"c":22.51,"h":22.53,"l":22.51,"n":4,"o":22.53,"t":"2026-10-08T21:10:00Z","v":636,"vw":22.523333},{"c":22.5124,"h":22.5124,"l":22.5124,"n":2,"o":22.5124,"t":"2026-10-08T21:15:00Z","v":105,"vw":22.5124},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-08T21:30:00Z","v":624,"vw":22.53},{"c":22.52,"h":22.52,"l":22.511,"n":4,"o":22.511,"t":"2026-10-08T21:45:00Z","v":594,"vw":22.514193},{"c":22.51,"h":22.53,"l":22.51,"n":13,"o":22.53,"t":"2026-10-08T21:50:00Z","v":1787,"vw":22.515283},{"c":22.51,"h":22.53,"l":22.51,"n":8,"o":22.51,"t":"2026-10-08T21:55:00Z","v":636,"vw":22.516961},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-08T22:00:00Z","v":201,"vw":22.51},{"c":22.4504,"h":22.49,"l":22.4504,"n":10,"o":22.49,"t":"2026-10-08T22:05:00Z","v":7452,"vw":22.46274},{"c":22.48,"h":22.49,"l":22.4505,"n":7,"o":22.49,"t":"2026-10-08T22:10:00Z","v":3737,"vw":22.456511},{"c":22.5,"h":22.505,"l":22.5,"n":2,"o":22.505,"t":"2026-10-08T22:15:00Z","v":212,"vw":22.502358},{"c":22.475,"h":22.5,"l":22.475,"n":11,"o":22.5,"t":"2026-10-08T22:20:00Z","v":785,"vw":22.48156},{"c":22.51,"h":22.51,"l":22.48,"n":6,"o":22.48,"t":"2026-10-08T22:25:00Z","v":1164,"vw":22.486591},{"c":22.515,"h":22.515,"l":22.515,"n":2,"o":22.515,"t":"2026-10-08T22:35:00Z","v":110,"vw":22.515},{"c":22.45,"h":22.5345,"l":22.45,"n":2,"o":22.5345,"t":"2026-10-08T22:40:00Z","v":3046,"vw":22.461097},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-08T22:45:00Z","v":754,"vw":22.5},{"c":22.51,"h":22.51,"l":22.5052,"n":6,"o":22.5052,"t":"2026-10-08T22:50:00Z","v":1131,"vw":22.509571},{"c":22.4598,"h":22.4598,"l":22.4598,"n":2,"o":22.4598,"t":"2026-10-08T22:55:00Z","v":101,"vw":22.4598},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-08T23:05:00Z","v":100,"vw":22.45},{"c":22.5016,"h":22.5016,"l":22.47,"n":2,"o":22.47,"t":"2026-10-08T23:10:00Z","v":1100,"vw":22.498727},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-08T23:15:00Z","v":146,"vw":22.52},{"c":22.5,"h":22.5002,"l":22.5,"n":3,"o":22.5002,"t":"2026-10-08T23:20:00Z","v":2309,"vw":22.500043},{"c":22.5,"h":22.52,"l":22.5,"n":7,"o":22.5062,"t":"2026-10-08T23:25:00Z","v":2994,"vw":22.500881},{"c":22.51,"h":22.51,"l":22.49,"n":18,"o":22.5,"t":"2026-10-08T23:30:00Z","v":1542,"vw":22.501116},{"c":22.453,"h":22.47,"l":22.45,"n":8,"o":22.47,"t":"2026-10-08T23:35:00Z","v":3256,"vw":22.452072},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-08T23:40:00Z","v":315,"vw":22.5},{"c":22.5,"h":22.5,"l":22.49,"n":4,"o":22.49,"t":"2026-10-08T23:45:00Z","v":605,"vw":22.498333},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-08T23:50:00Z","v":500,"vw":22.5},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-08T23:55:00Z","v":1705,"vw":22.48},{"c":22.6,"h":22.63,"l":22.43,"n":228,"o":22.5,"t":"2026-10-09T08:00:00Z","v":38291,"vw":22.504063},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-10-09T08:05:00Z","v":400,"vw":22.58},{"c":22.51,"h":22.55,"l":22.51,"n":23,"o":22.55,"t":"2026-10-09T08:15:00Z","v":4013,"vw":22.532119},{"c":22.52,"h":22.55,"l":22.52,"n":5,"o":22.55,"t":"2026-10-09T08:20:00Z","v":312,"vw":22.533825},{"c":22.45,"h":22.45,"l":22.45,"n":32,"o":22.45,"t":"2026-10-09T08:25:00Z","v":3867,"vw":22.45},{"c":22.45,"h":22.48,"l":22.45,"n":4,"o":22.48,"t":"2026-10-09T08:30:00Z","v":1800,"vw":22.466676},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-09T08:40:00Z","v":900,"vw":22.48},{"c":22.5,"h":22.54,"l":22.47,"n":9,"o":22.47,"t":"2026-10-09T08:50:00Z","v":1038,"vw":22.513847},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-09T08:55:00Z","v":105,"vw":22.51},{"c":22.6,"h":22.6,"l":22.53,"n":7,"o":22.53,"t":"2026-10-09T09:05:00Z","v":1341,"vw":22.574886},{"c":22.61,"h":22.61,"l":22.58,"n":22,"o":22.58,"t":"2026-10-09T09:10:00Z","v":3672,"vw":22.601685},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-09T09:15:00Z","v":634,"vw":22.57},{"c":22.68,"h":22.68,"l":22.67,"n":21,"o":22.67,"t":"2026-10-09T09:20:00Z","v":1123,"vw":22.67343},{"c":22.64,"h":22.7,"l":22.64,"n":30,"o":22.67,"t":"2026-10-09T09:25:00Z","v":2346,"vw":22.659681},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-10-09T09:30:00Z","v":372,"vw":22.68},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-10-09T09:35:00Z","v":777,"vw":22.68},{"c":22.72,"h":22.72,"l":22.71,"n":20,"o":22.71,"t":"2026-10-09T09:55:00Z","v":1391,"vw":22.713257},{"c":22.72,"h":22.72,"l":22.72,"n":4,"o":22.72,"t":"2026-10-09T10:00:00Z","v":861,"vw":22.72},{"c":22.72,"h":22.72,"l":22.7,"n":8,"o":22.7,"t":"2026-10-09T10:10:00Z","v":3602,"vw":22.71746},{"c":22.72,"h":22.72,"l":22.7,"n":18,"o":22.7,"t":"2026-10-09T10:15:00Z","v":2324,"vw":22.717817},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-10-09T10:25:00Z","v":200,"vw":22.66},{"c":22.72,"h":22.72,"l":22.72,"n":4,"o":22.72,"t":"2026-10-09T10:35:00Z","v":320,"vw":22.72},{"c":22.61,"h":22.62,"l":22.61,"n":13,"o":22.62,"t":"2026-10-09T10:40:00Z","v":503,"vw":22.61506},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-09T10:55:00Z","v":108,"vw":22.64},{"c":22.5757,"h":22.5757,"l":22.5757,"n":1,"o":22.5757,"t":"2026-10-09T11:00:00Z","v":100,"vw":22.5757},{"c":22.65,"h":22.675,"l":22.58,"n":30,"o":22.675,"t":"2026-10-09T11:05:00Z","v":7439,"vw":22.666759},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-09T11:10:00Z","v":800,"vw":22.6},{"c":22.5729,"h":22.5729,"l":22.5714,"n":2,"o":22.5714,"t":"2026-10-09T11:15:00Z","v":250,"vw":22.5723},{"c":22.61,"h":22.615,"l":22.61,"n":2,"o":22.615,"t":"2026-10-09T11:20:00Z","v":200,"vw":22.6125},{"c":22.65,"h":22.66,"l":22.55,"n":15,"o":22.55,"t":"2026-10-09T11:25:00Z","v":2209,"vw":22.628602},{"c":22.5732,"h":22.62,"l":22.5732,"n":7,"o":22.61,"t":"2026-10-09T11:30:00Z","v":1208,"vw":22.611682},{"c":22.58,"h":22.67,"l":22.58,"n":22,"o":22.67,"t":"2026-10-09T11:35:00Z","v":3408,"vw":22.61481},{"c":22.55,"h":22.55,"l":22.55,"n":4,"o":22.55,"t":"2026-10-09T11:40:00Z","v":173,"vw":22.55},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-09T11:45:00Z","v":100,"vw":22.6},{"c":22.63,"h":22.63,"l":22.63,"n":3,"o":22.63,"t":"2026-10-09T11:50:00Z","v":505,"vw":22.63},{"c":22.68,"h":22.68,"l":22.63,"n":6,"o":22.63,"t":"2026-10-09T11:55:00Z","v":511,"vw":22.669429},{"c":22.68,"h":22.68,"l":22.66,"n":6,"o":22.6782,"t":"2026-10-09T12:15:00Z","v":1381,"vw":22.664462},{"c":22.68,"h":22.68,"l":22.63,"n":17,"o":22.63,"t":"2026-10-09T12:20:00Z","v":961,"vw":22.643636},{"c":22.6414,"h":22.6414,"l":22.6414,"n":2,"o":22.6414,"t":"2026-10-09T12:25:00Z","v":1265,"vw":22.6414},{"c":22.68,"h":22.68,"l":22.64,"n":12,"o":22.6524,"t":"2026-10-09T12:30:00Z","v":4895,"vw":22.645103},{"c":22.73,"h":22.73,"l":22.69,"n":29,"o":22.69,"t":"2026-10-09T12:35:00Z","v":6267,"vw":22.709919},{"c":22.739,"h":22.739,"l":22.68,"n":18,"o":22.725,"t":"2026-10-09T12:40:00Z","v":1775,"vw":22.704736},{"c":22.694,"h":22.7335,"l":22.694,"n":3,"o":22.7335,"t":"2026-10-09T12:45:00Z","v":601,"vw":22.726917},{"c":22.7249,"h":22.7249,"l":22.7,"n":8,"o":22.71,"t":"2026-10-09T12:50:00Z","v":622,"vw":22.711842},{"c":22.7,"h":22.7,"l":22.65,"n":5,"o":22.67,"t":"2026-10-09T13:00:00Z","v":2003,"vw":22.679486},{"c":22.65,"h":22.6907,"l":22.64,"n":14,"o":22.65,"t":"2026-10-09T13:10:00Z","v":1556,"vw":22.678116},{"c":22.7313,"h":22.7313,"l":22.69,"n":13,"o":22.7,"t":"2026-10-09T13:15:00Z","v":1143,"vw":22.70639},{"c":22.7,"h":22.7,"l":22.69,"n":18,"o":22.7,"t":"2026-10-09T13:20:00Z","v":1801,"vw":22.693787},{"c":22.68,"h":22.71,"l":22.64,"n":27,"o":22.69,"t":"2026-10-09T13:25:00Z","v":2920,"vw":22.67387},{"c":22.76,"h":22.89,"l":22.69,"n":1370,"o":22.71,"t":"2026-10-09T13:30:00Z","v":197145,"vw":22.772572},{"c":22.62,"h":22.92,"l":22.6,"n":1516,"o":22.73,"t":"2026-10-09T13:35:00Z","v":196155,"vw":22.793433},{"c":22.7412,"h":22.8099,"l":22.55,"n":1044,"o":22.61,"t":"2026-10-09T13:40:00Z","v":131913,"vw":22.668924},{"c":23.0499,"h":23.1,"l":22.685,"n":1938,"o":22.74,"t":"2026-10-09T13:45:00Z","v":295009,"vw":22.962624},{"c":23.03,"h":23.19,"l":23.0105,"n":2027,"o":23.05,"t":"2026-10-09T13:50:00Z","v":272976,"vw":23.099895},{"c":22.92,"h":23.1184,"l":22.89,"n":1232,"o":23.03,"t":"2026-10-09T13:55:00Z","v":142967,"vw":22.994617},{"c":22.9,"h":22.965,"l":22.85,"n":1224,"o":22.925,"t":"2026-10-09T14:00:00Z","v":362530,"vw":22.925051},{"c":22.88,"h":22.91,"l":22.72,"n":939,"o":22.86,"t":"2026-10-09T14:05:00Z","v":110106,"vw":22.826548},{"c":22.83,"h":22.93,"l":22.7701,"n":799,"o":22.8999,"t":"2026-10-09T14:10:00Z","v":91803,"vw":22.849711},{"c":22.83,"h":22.915,"l":22.805,"n":827,"o":22.83,"t":"2026-10-09T14:15:00Z","v":100811,"vw":22.867221},{"c":22.78,"h":22.83,"l":22.75,"n":632,"o":22.83,"t":"2026-10-09T14:20:00Z","v":61854,"vw":22.783755},{"c":22.8,"h":22.845,"l":22.765,"n":683,"o":22.79,"t":"2026-10-09T14:25:00Z","v":64506,"vw":22.807975},{"c":22.725,"h":22.81,"l":22.7002,"n":616,"o":22.79,"t":"2026-10-09T14:30:00Z","v":64706,"vw":22.776112},{"c":22.745,"h":22.76,"l":22.695,"n":682,"o":22.7201,"t":"2026-10-09T14:35:00Z","v":79162,"vw":22.732893},{"c":22.685,"h":22.765,"l":22.68,"n":738,"o":22.745,"t":"2026-10-09T14:40:00Z","v":74030,"vw":22.71985},{"c":22.66,"h":22.72,"l":22.66,"n":835,"o":22.68,"t":"2026-10-09T14:45:00Z","v":114830,"vw":22.694778},{"c":22.545,"h":22.645,"l":22.535,"n":800,"o":22.64,"t":"2026-10-09T14:50:00Z","v":103574,"vw":22.599354},{"c":22.525,"h":22.545,"l":22.46,"n":656,"o":22.545,"t":"2026-10-09T14:55:00Z","v":66386,"vw":22.506339},{"c":22.44,"h":22.55,"l":22.422,"n":658,"o":22.52,"t":"2026-10-09T15:00:00Z","v":66075,"vw":22.483812},{"c":22.41,"h":22.49,"l":22.41,"n":500,"o":22.435,"t":"2026-10-09T15:05:00Z","v":44748,"vw":22.438673},{"c":22.485,"h":22.495,"l":22.39,"n":534,"o":22.4,"t":"2026-10-09T15:10:00Z","v":37499,"vw":22.431158},{"c":22.435,"h":22.48,"l":22.415,"n":951,"o":22.48,"t":"2026-10-09T15:15:00Z","v":127029,"vw":22.431085},{"c":22.495,"h":22.53,"l":22.425,"n":845,"o":22.43,"t":"2026-10-09T15:20:00Z","v":138391,"vw":22.499823},{"c":22.465,"h":22.5,"l":22.43,"n":710,"o":22.495,"t":"2026-10-09T15:25:00Z","v":59225,"vw":22.470755},{"c":22.435,"h":22.49,"l":22.43,"n":644,"o":22.465,"t":"2026-10-09T15:30:00Z","v":65129,"vw":22.473628},{"c":22.5,"h":22.505,"l":22.44,"n":741,"o":22.44,"t":"2026-10-09T15:35:00Z","v":68565,"vw":22.476209},{"c":22.505,"h":22.56,"l":22.5,"n":715,"o":22.5,"t":"2026-10-09T15:40:00Z","v":76275,"vw":22.53124},{"c":22.495,"h":22.51,"l":22.4526,"n":439,"o":22.505,"t":"2026-10-09T15:45:00Z","v":28716,"vw":22.483521},{"c":22.565,"h":22.58,"l":22.49,"n":737,"o":22.49,"t":"2026-10-09T15:50:00Z","v":86152,"vw":22.520132},{"c":22.61,"h":22.63,"l":22.54,"n":611,"o":22.565,"t":"2026-10-09T15:55:00Z","v":57223,"vw":22.596029},{"c":22.575,"h":22.585,"l":22.55,"n":387,"o":22.5816,"t":"2026-10-09T16:00:00Z","v":27774,"vw":22.562365},{"c":22.59,"h":22.595,"l":22.555,"n":379,"o":22.5727,"t":"2026-10-09T16:05:00Z","v":23999,"vw":22.573507},{"c":22.46,"h":22.58,"l":22.46,"n":665,"o":22.58,"t":"2026-10-09T16:10:00Z","v":65618,"vw":22.509364},{"c":22.445,"h":22.47,"l":22.41,"n":780,"o":22.455,"t":"2026-10-09T16:15:00Z","v":96737,"vw":22.453431},{"c":22.415,"h":22.46,"l":22.39,"n":750,"o":22.445,"t":"2026-10-09T16:20:00Z","v":98624,"vw":22.434594},{"c":22.425,"h":22.4363,"l":22.405,"n":409,"o":22.415,"t":"2026-10-09T16:25:00Z","v":28523,"vw":22.418669},{"c":22.415,"h":22.435,"l":22.4,"n":435,"o":22.427,"t":"2026-10-09T16:30:00Z","v":36571,"vw":22.419081},{"c":22.345,"h":22.42,"l":22.34,"n":411,"o":22.41,"t":"2026-10-09T16:35:00Z","v":32387,"vw":22.386217},{"c":22.43,"h":22.45,"l":22.32,"n":513,"o":22.34,"t":"2026-10-09T16:40:00Z","v":46271,"vw":22.388013},{"c":22.4768,"h":22.4768,"l":22.4,"n":469,"o":22.44,"t":"2026-10-09T16:45:00Z","v":48863,"vw":22.426093},{"c":22.475,"h":22.535,"l":22.4619,"n":662,"o":22.475,"t":"2026-10-09T16:50:00Z","v":65259,"vw":22.500362},{"c":22.42,"h":22.48,"l":22.42,"n":495,"o":22.4722,"t":"2026-10-09T16:55:00Z","v":31737,"vw":22.450623},{"c":22.42,"h":22.46,"l":22.405,"n":341,"o":22.415,"t":"2026-10-09T17:00:00Z","v":23200,"vw":22.432466},{"c":22.415,"h":22.44,"l":22.395,"n":401,"o":22.41,"t":"2026-10-09T17:05:00Z","v":34261,"vw":22.421889},{"c":22.375,"h":22.42,"l":22.35,"n":435,"o":22.415,"t":"2026-10-09T17:10:00Z","v":38972,"vw":22.377803},{"c":22.435,"h":22.445,"l":22.365,"n":371,"o":22.365,"t":"2026-10-09T17:15:00Z","v":35896,"vw":22.40362},{"c":22.41,"h":22.5,"l":22.385,"n":743,"o":22.435,"t":"2026-10-09T17:20:00Z","v":73450,"vw":22.447596},{"c":22.425,"h":22.43,"l":22.4,"n":434,"o":22.405,"t":"2026-10-09T17:25:00Z","v":35387,"vw":22.412528},{"c":22.445,"h":22.45,"l":22.42,"n":449,"o":22.425,"t":"2026-10-09T17:30:00Z","v":33250,"vw":22.434932},{"c":22.415,"h":22.455,"l":22.39,"n":370,"o":22.445,"t":"2026-10-09T17:35:00Z","v":39480,"vw":22.410192},{"c":22.46,"h":22.47,"l":22.4,"n":460,"o":22.42,"t":"2026-10-09T17:40:00Z","v":27881,"vw":22.432096},{"c":22.46,"h":22.47,"l":22.435,"n":345,"o":22.45,"t":"2026-10-09T17:45:00Z","v":24985,"vw":22.455144},{"c":22.48,"h":22.48,"l":22.4548,"n":455,"o":22.4548,"t":"2026-10-09T17:50:00Z","v":30409,"vw":22.47047},{"c":22.455,"h":22.495,"l":22.455,"n":443,"o":22.475,"t":"2026-10-09T17:55:00Z","v":30356,"vw":22.477367},{"c":22.445,"h":22.49,"l":22.445,"n":481,"o":22.46,"t":"2026-10-09T18:00:00Z","v":30346,"vw":22.4652},{"c":22.41,"h":22.4522,"l":22.41,"n":492,"o":22.44,"t":"2026-10-09T18:05:00Z","v":39884,"vw":22.438305},{"c":22.395,"h":22.45,"l":22.385,"n":462,"o":22.42,"t":"2026-10-09T18:10:00Z","v":61602,"vw":22.411435},{"c":22.425,"h":22.435,"l":22.395,"n":461,"o":22.395,"t":"2026-10-09T18:15:00Z","v":44602,"vw":22.419911},{"c":22.415,"h":22.445,"l":22.41,"n":366,"o":22.425,"t":"2026-10-09T18:20:00Z","v":28383,"vw":22.424881},{"c":22.375,"h":22.435,"l":22.365,"n":516,"o":22.415,"t":"2026-10-09T18:25:00Z","v":37042,"vw":22.406768},{"c":22.335,"h":22.395,"l":22.29,"n":1235,"o":22.375,"t":"2026-10-09T18:30:00Z","v":154247,"vw":22.33812},{"c":22.265,"h":22.33,"l":22.24,"n":804,"o":22.33,"t":"2026-10-09T18:35:00Z","v":87975,"vw":22.279983},{"c":22.29,"h":22.335,"l":22.255,"n":721,"o":22.265,"t":"2026-10-09T18:40:00Z","v":71463,"vw":22.301551},{"c":22.345,"h":22.36,"l":22.28,"n":837,"o":22.285,"t":"2026-10-09T18:45:00Z","v":100523,"vw":22.317688},{"c":22.275,"h":22.355,"l":22.26,"n":747,"o":22.345,"t":"2026-10-09T18:50:00Z","v":93716,"vw":22.311082},{"c":22.245,"h":22.275,"l":22.24,"n":572,"o":22.2701,"t":"2026-10-09T18:55:00Z","v":59551,"vw":22.256026},{"c":22.275,"h":22.3062,"l":22.25,"n":519,"o":22.25,"t":"2026-10-09T19:00:00Z","v":53070,"vw":22.279321},{"c":22.26,"h":22.28,"l":22.25,"n":462,"o":22.27,"t":"2026-10-09T19:05:00Z","v":42009,"vw":22.263476},{"c":22.26,"h":22.3,"l":22.25,"n":567,"o":22.27,"t":"2026-10-09T19:10:00Z","v":48247,"vw":22.270593},{"c":22.2401,"h":22.26,"l":22.23,"n":515,"o":22.26,"t":"2026-10-09T19:15:00Z","v":55018,"vw":22.245781},{"c":22.255,"h":22.3,"l":22.23,"n":828,"o":22.24,"t":"2026-10-09T19:20:00Z","v":100036,"vw":22.264761},{"c":22.285,"h":22.3,"l":22.25,"n":630,"o":22.2522,"t":"2026-10-09T19:25:00Z","v":60144,"vw":22.269783},{"c":22.385,"h":22.385,"l":22.28,"n":804,"o":22.29,"t":"2026-10-09T19:30:00Z","v":68584,"vw":22.324705},{"c":22.34,"h":22.385,"l":22.32,"n":781,"o":22.385,"t":"2026-10-09T19:35:00Z","v":63364,"vw":22.347687},{"c":22.385,"h":22.39,"l":22.31,"n":1002,"o":22.345,"t":"2026-10-09T19:40:00Z","v":103770,"vw":22.348095},{"c":22.365,"h":22.405,"l":22.34,"n":1057,"o":22.39,"t":"2026-10-09T19:45:00Z","v":110277,"vw":22.367549},{"c":22.42,"h":22.43,"l":22.355,"n":1601,"o":22.37,"t":"2026-10-09T19:50:00Z","v":178682,"vw":22.395476},{"c":22.5,"h":22.525,"l":22.425,"n":4867,"o":22.43,"t":"2026-10-09T19:55:00Z","v":619765,"vw":22.479477},{"c":22.48,"h":22.5,"l":22.48,"n":55,"o":22.5,"t":"2026-10-09T20:00:00Z","v":932367,"vw":22.499916},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-09T20:10:00Z","v":388,"vw":22.48},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-10-09T20:15:00Z","v":927,"vw":22.47},{"c":22.4995,"h":22.4995,"l":22.47,"n":6,"o":22.47,"t":"2026-10-09T20:35:00Z","v":2317,"vw":22.47387},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-09T20:55:00Z","v":1800,"vw":22.49},{"c":22.47,"h":22.479,"l":22.47,"n":17,"o":22.479,"t":"2026-10-09T21:00:00Z","v":725,"vw":22.474286},{"c":22.48,"h":22.48,"l":22.45,"n":9,"o":22.465,"t":"2026-10-09T21:05:00Z","v":1204,"vw":22.469478},{"c":22.46,"h":22.5,"l":22.46,"n":5,"o":22.5,"t":"2026-10-09T21:10:00Z","v":3155,"vw":22.498731},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-09T21:15:00Z","v":400,"vw":22.45},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-09T21:25:00Z","v":502,"vw":22.46},{"c":22.4601,"h":22.4613,"l":22.4601,"n":2,"o":22.4613,"t":"2026-10-09T21:45:00Z","v":348,"vw":22.46079},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-09T21:55:00Z","v":101,"vw":22.46},{"c":22.49,"h":22.49,"l":22.49,"n":5,"o":22.49,"t":"2026-10-09T22:10:00Z","v":227,"vw":22.49},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-09T22:15:00Z","v":280,"vw":22.46},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-09T22:20:00Z","v":354,"vw":22.49},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-09T22:25:00Z","v":790,"vw":22.46},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-09T22:30:00Z","v":100,"vw":22.5},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-09T22:55:00Z","v":201,"vw":22.46},{"c":22.492,"h":22.492,"l":22.492,"n":2,"o":22.492,"t":"2026-10-09T23:50:00Z","v":502,"vw":22.492},{"c":22.49,"h":22.55,"l":22.12,"n":220,"o":22.49,"t":"2026-10-12T08:00:00Z","v":25730,"vw":22.267907},{"c":22.13,"h":22.13,"l":22.13,"n":6,"o":22.13,"t":"2026-10-12T08:05:00Z","v":1620,"vw":22.13},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-12T08:45:00Z","v":326,"vw":22.51},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-12T09:35:00Z","v":2005,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-12T09:50:00Z","v":108,"vw":22.45},{"c":22.65,"h":22.65,"l":22.48,"n":63,"o":22.48,"t":"2026-10-12T10:00:00Z","v":1625,"vw":22.556527},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-12T10:05:00Z","v":101,"vw":22.7},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-12T10:15:00Z","v":100,"vw":22.71},{"c":22.67,"h":22.67,"l":22.67,"n":2,"o":22.67,"t":"2026-10-12T10:25:00Z","v":245,"vw":22.67},{"c":22.4761,"h":22.4761,"l":22.4761,"n":1,"o":22.4761,"t":"2026-10-12T10:35:00Z","v":138,"vw":22.4761},{"c":22.58,"h":22.6607,"l":22.57,"n":15,"o":22.6607,"t":"2026-10-12T10:45:00Z","v":1722,"vw":22.616883},{"c":22.589,"h":22.5989,"l":22.49,"n":14,"o":22.5989,"t":"2026-10-12T11:00:00Z","v":1594,"vw":22.562862},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-12T11:15:00Z","v":150,"vw":22.59},{"c":22.62,"h":22.62,"l":22.59,"n":18,"o":22.59,"t":"2026-10-12T11:20:00Z","v":1212,"vw":22.599009},{"c":22.6,"h":22.6,"l":22.6,"n":7,"o":22.6,"t":"2026-10-12T11:25:00Z","v":260,"vw":22.6},{"c":22.59,"h":22.61,"l":22.59,"n":3,"o":22.61,"t":"2026-10-12T11:30:00Z","v":1599,"vw":22.607173},{"c":22.64,"h":22.68,"l":22.58,"n":34,"o":22.61,"t":"2026-10-12T11:40:00Z","v":2621,"vw":22.631102},{"c":22.62,"h":22.62,"l":22.62,"n":3,"o":22.62,"t":"2026-10-12T11:45:00Z","v":300,"vw":22.62},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-10-12T11:50:00Z","v":401,"vw":22.66},{"c":22.64,"h":22.66,"l":22.64,"n":7,"o":22.66,"t":"2026-10-12T11:55:00Z","v":282,"vw":22.649565},{"c":22.6861,"h":22.6861,"l":22.64,"n":7,"o":22.66,"t":"2026-10-12T12:00:00Z","v":1127,"vw":22.665846},{"c":22.6799,"h":22.6799,"l":22.65,"n":4,"o":22.65,"t":"2026-10-12T12:05:00Z","v":10169,"vw":22.679458},{"c":22.62,"h":22.62,"l":22.62,"n":7,"o":22.62,"t":"2026-10-12T12:25:00Z","v":260,"vw":22.62},{"c":22.62,"h":22.62,"l":22.62,"n":7,"o":22.62,"t":"2026-10-12T12:30:00Z","v":822,"vw":22.62},{"c":22.59,"h":22.59,"l":22.58,"n":6,"o":22.58,"t":"2026-10-12T12:40:00Z","v":640,"vw":22.586241},{"c":22.59,"h":22.62,"l":22.5355,"n":14,"o":22.61,"t":"2026-10-12T12:45:00Z","v":2012,"vw":22.599458},{"c":22.65,"h":22.65,"l":22.58,"n":21,"o":22.58,"t":"2026-10-12T12:55:00Z","v":2685,"vw":22.62562},{"c":22.63,"h":22.64,"l":22.63,"n":5,"o":22.64,"t":"2026-10-12T13:00:00Z","v":586,"vw":22.637942},{"c":22.65,"h":22.65,"l":22.62,"n":10,"o":22.62,"t":"2026-10-12T13:05:00Z","v":668,"vw":22.634},{"c":22.6399,"h":22.6999,"l":22.625,"n":21,"o":22.6999,"t":"2026-10-12T13:10:00Z","v":21940,"vw":22.685243},{"c":22.31,"h":22.56,"l":22.31,"n":231,"o":22.56,"t":"2026-10-12T13:15:00Z","v":25969,"vw":22.465154},{"c":22.4562,"h":22.4585,"l":22.2986,"n":34,"o":22.3,"t":"2026-10-12T13:20:00Z","v":3838,"vw":22.36993},{"c":22.2,"h":22.4,"l":22.2,"n":81,"o":22.32,"t":"2026-10-12T13:25:00Z","v":4985,"vw":22.287586},{"c":21.9,"h":22.2863,"l":21.52,"n":2596,"o":22.23,"t":"2026-10-12T13:30:00Z","v":395599,"vw":21.925802},{"c":22.09,"h":22.175,"l":21.77,"n":2230,"o":21.89,"t":"2026-10-12T13:35:00Z","v":347078,"vw":22.036685},{"c":21.93,"h":22.085,"l":21.8703,"n":1546,"o":22.085,"t":"2026-10-12T13:40:00Z","v":190793,"vw":21.961752},{"c":21.85,"h":21.97,"l":21.75,"n":1557,"o":21.94,"t":"2026-10-12T13:45:00Z","v":159043,"vw":21.848487},{"c":21.65,"h":21.89,"l":21.6,"n":1847,"o":21.85,"t":"2026-10-12T13:50:00Z","v":186356,"vw":21.710815},{"c":21.66,"h":21.728,"l":21.58,"n":1390,"o":21.645,"t":"2026-10-12T13:55:00Z","v":201160,"vw":21.654484},{"c":21.725,"h":21.73,"l":21.6051,"n":1491,"o":21.66,"t":"2026-10-12T14:00:00Z","v":153081,"vw":21.672675},{"c":21.79,"h":21.825,"l":21.7095,"n":1343,"o":21.725,"t":"2026-10-12T14:05:00Z","v":121597,"vw":21.765392},{"c":21.71,"h":21.79,"l":21.645,"n":1334,"o":21.78,"t":"2026-10-12T14:10:00Z","v":155508,"vw":21.687206},{"c":21.7657,"h":21.81,"l":21.68,"n":1115,"o":21.71,"t":"2026-10-12T14:15:00Z","v":106680,"vw":21.743527},{"c":21.69,"h":21.78,"l":21.665,"n":1129,"o":21.77,"t":"2026-10-12T14:20:00Z","v":110582,"vw":21.725354},{"c":21.665,"h":21.7095,"l":21.63,"n":1001,"o":21.68,"t":"2026-10-12T14:25:00Z","v":120778,"vw":21.65965},{"c":21.67,"h":21.705,"l":21.64,"n":918,"o":21.66,"t":"2026-10-12T14:30:00Z","v":77560,"vw":21.669733},{"c":21.69,"h":21.77,"l":21.68,"n":926,"o":21.68,"t":"2026-10-12T14:35:00Z","v":80780,"vw":21.719777},{"c":21.7101,"h":21.7701,"l":21.65,"n":1097,"o":21.69,"t":"2026-10-12T14:40:00Z","v":624006,"vw":21.67421},{"c":21.885,"h":21.92,"l":21.695,"n":1723,"o":21.715,"t":"2026-10-12T14:45:00Z","v":190983,"vw":21.854188},{"c":21.805,"h":21.9,"l":21.775,"n":1066,"o":21.89,"t":"2026-10-12T14:50:00Z","v":85051,"vw":21.853349},{"c":21.78,"h":21.82,"l":21.775,"n":819,"o":21.805,"t":"2026-10-12T14:55:00Z","v":70066,"vw":21.798687},{"c":21.77,"h":21.8,"l":21.755,"n":695,"o":21.78,"t":"2026-10-12T15:00:00Z","v":52801,"vw":21.775542},{"c":21.8,"h":21.8499,"l":21.765,"n":950,"o":21.77,"t":"2026-10-12T15:05:00Z","v":87182,"vw":21.800404},{"c":21.84,"h":21.855,"l":21.795,"n":774,"o":21.805,"t":"2026-10-12T15:10:00Z","v":86666,"vw":21.823752},{"c":21.835,"h":21.845,"l":21.805,"n":551,"o":21.84,"t":"2026-10-12T15:15:00Z","v":39346,"vw":21.823708},{"c":21.74,"h":21.8475,"l":21.72,"n":826,"o":21.83,"t":"2026-10-12T15:20:00Z","v":88139,"vw":21.785511},{"c":21.71,"h":21.74,"l":21.71,"n":730,"o":21.735,"t":"2026-10-12T15:25:00Z","v":63792,"vw":21.732449},{"c":21.74,"h":21.74,"l":21.675,"n":1282,"o":21.71,"t":"2026-10-12T15:30:00Z","v":167168,"vw":21.69327},{"c":21.695,"h":21.75,"l":21.66,"n":968,"o":21.74,"t":"2026-10-12T15:35:00Z","v":119118,"vw":21.685606},{"c":21.655,"h":21.7,"l":21.635,"n":941,"o":21.69,"t":"2026-10-12T15:40:00Z","v":141487,"vw":21.660406},{"c":21.645,"h":21.6899,"l":21.6284,"n":681,"o":21.655,"t":"2026-10-12T15:45:00Z","v":97850,"vw":21.648958},{"c":21.55,"h":21.65,"l":21.5,"n":1891,"o":21.645,"t":"2026-10-12T15:50:00Z","v":269924,"vw":21.556913},{"c":21.535,"h":21.5499,"l":21.52,"n":604,"o":21.545,"t":"2026-10-12T15:55:00Z","v":50942,"vw":21.53315},{"c":21.62,"h":21.625,"l":21.505,"n":688,"o":21.535,"t":"2026-10-12T16:00:00Z","v":60763,"vw":21.553083},{"c":21.54,"h":21.64,"l":21.51,"n":643,"o":21.6293,"t":"2026-10-12T16:05:00Z","v":59553,"vw":21.586882},{"c":21.511,"h":21.5568,"l":21.49,"n":902,"o":21.545,"t":"2026-10-12T16:10:00Z","v":109933,"vw":21.51466},{"c":21.5101,"h":21.52,"l":21.47,"n":693,"o":21.51,"t":"2026-10-12T16:15:00Z","v":71333,"vw":21.495812},{"c":21.455,"h":21.515,"l":21.42,"n":868,"o":21.515,"t":"2026-10-12T16:20:00Z","v":129730,"vw":21.450819},{"c":21.455,"h":21.46,"l":21.435,"n":434,"o":21.45,"t":"2026-10-12T16:25:00Z","v":32605,"vw":21.449565},{"c":21.53,"h":21.53,"l":21.44,"n":665,"o":21.45,"t":"2026-10-12T16:30:00Z","v":67690,"vw":21.495353},{"c":21.49,"h":21.525,"l":21.48,"n":599,"o":21.525,"t":"2026-10-12T16:35:00Z","v":44633,"vw":21.49778},{"c":21.48,"h":21.515,"l":21.48,"n":524,"o":21.495,"t":"2026-10-12T16:40:00Z","v":38086,"vw":21.501293},{"c":21.44,"h":21.48,"l":21.42,"n":505,"o":21.48,"t":"2026-10-12T16:45:00Z","v":56759,"vw":21.449463},{"c":21.45,"h":21.47,"l":21.385,"n":944,"o":21.445,"t":"2026-10-12T16:50:00Z","v":110752,"vw":21.42216},{"c":21.465,"h":21.4799,"l":21.42,"n":628,"o":21.44,"t":"2026-10-12T16:55:00Z","v":64884,"vw":21.450307},{"c":21.56,"h":21.575,"l":21.46,"n":765,"o":21.46,"t":"2026-10-12T17:00:00Z","v":82956,"vw":21.519448},{"c":21.5692,"h":21.585,"l":21.545,"n":506,"o":21.565,"t":"2026-10-12T17:05:00Z","v":38477,"vw":21.560674},{"c":21.545,"h":21.57,"l":21.535,"n":512,"o":21.56,"t":"2026-10-12T17:10:00Z","v":35831,"vw":21.550126},{"c":21.595,"h":21.6077,"l":21.535,"n":748,"o":21.54,"t":"2026-10-12T17:15:00Z","v":77510,"vw":21.581366},{"c":21.6,"h":21.625,"l":21.57,"n":540,"o":21.595,"t":"2026-10-12T17:20:00Z","v":44339,"vw":21.59699},{"c":21.585,"h":21.6099,"l":21.575,"n":497,"o":21.6,"t":"2026-10-12T17:25:00Z","v":49073,"vw":21.589537},{"c":21.535,"h":21.58,"l":21.5,"n":564,"o":21.58,"t":"2026-10-12T17:30:00Z","v":56892,"vw":21.527598},{"c":21.585,"h":21.59,"l":21.525,"n":403,"o":21.53,"t":"2026-10-12T17:35:00Z","v":31502,"vw":21.552546},{"c":21.615,"h":21.63,"l":21.58,"n":514,"o":21.585,"t":"2026-10-12T17:40:00Z","v":52869,"vw":21.601686},{"c":21.64,"h":21.655,"l":21.61,"n":615,"o":21.615,"t":"2026-10-12T17:45:00Z","v":66365,"vw":21.629587},{"c":21.55,"h":21.65,"l":21.55,"n":563,"o":21.635,"t":"2026-10-12T17:50:00Z","v":43961,"vw":21.616812},{"c":21.615,"h":21.65,"l":21.56,"n":1152,"o":21.56,"t":"2026-10-12T17:55:00Z","v":95973,"vw":21.627917},{"c":21.67,"h":21.69,"l":21.62,"n":625,"o":21.62,"t":"2026-10-12T18:00:00Z","v":69410,"vw":21.658816},{"c":21.675,"h":21.72,"l":21.67,"n":477,"o":21.68,"t":"2026-10-12T18:05:00Z","v":49657,"vw":21.696125},{"c":21.655,"h":21.69,"l":21.645,"n":368,"o":21.67,"t":"2026-10-12T18:10:00Z","v":19067,"vw":21.667381},{"c":21.6744,"h":21.68,"l":21.65,"n":438,"o":21.66,"t":"2026-10-12T18:15:00Z","v":31749,"vw":21.664288},{"c":21.6732,"h":21.695,"l":21.6732,"n":320,"o":21.6797,"t":"2026-10-12T18:20:00Z","v":19989,"vw":21.682423},{"c":21.685,"h":21.715,"l":21.67,"n":402,"o":21.675,"t":"2026-10-12T18:25:00Z","v":37181,"vw":21.698054},{"c":21.6808,"h":21.69,"l":21.66,"n":368,"o":21.68,"t":"2026-10-12T18:30:00Z","v":29036,"vw":21.672163},{"c":21.67,"h":21.69,"l":21.66,"n":312,"o":21.685,"t":"2026-10-12T18:35:00Z","v":26978,"vw":21.680086},{"c":21.705,"h":21.705,"l":21.66,"n":390,"o":21.665,"t":"2026-10-12T18:40:00Z","v":26742,"vw":21.683254},{"c":21.715,"h":21.765,"l":21.705,"n":589,"o":21.705,"t":"2026-10-12T18:45:00Z","v":53672,"vw":21.730078},{"c":21.7,"h":21.725,"l":21.685,"n":425,"o":21.71,"t":"2026-10-12T18:50:00Z","v":42970,"vw":21.710367},{"c":21.715,"h":21.715,"l":21.69,"n":370,"o":21.695,"t":"2026-10-12T18:55:00Z","v":30825,"vw":21.707043},{"c":21.73,"h":21.74,"l":21.69,"n":455,"o":21.7175,"t":"2026-10-12T19:00:00Z","v":34770,"vw":21.712454},{"c":21.76,"h":21.77,"l":21.7301,"n":452,"o":21.7301,"t":"2026-10-12T19:05:00Z","v":31710,"vw":21.754059},{"c":21.6908,"h":21.77,"l":21.6908,"n":444,"o":21.765,"t":"2026-10-12T19:10:00Z","v":23494,"vw":21.738306},{"c":21.725,"h":21.74,"l":21.695,"n":422,"o":21.697,"t":"2026-10-12T19:15:00Z","v":41454,"vw":21.72},{"c":21.67,"h":21.7268,"l":21.64,"n":593,"o":21.725,"t":"2026-10-12T19:20:00Z","v":73156,"vw":21.671798},{"c":21.68,"h":21.7,"l":21.67,"n":438,"o":21.675,"t":"2026-10-12T19:25:00Z","v":49429,"vw":21.682792},{"c":21.785,"h":21.79,"l":21.67,"n":821,"o":21.67,"t":"2026-10-12T19:30:00Z","v":102831,"vw":21.73},{"c":21.72,"h":21.785,"l":21.695,"n":872,"o":21.785,"t":"2026-10-12T19:35:00Z","v":101184,"vw":21.730455},{"c":21.67,"h":21.76,"l":21.66,"n":1003,"o":21.725,"t":"2026-10-12T19:40:00Z","v":120803,"vw":21.725711},{"c":21.745,"h":21.7499,"l":21.635,"n":1204,"o":21.665,"t":"2026-10-12T19:45:00Z","v":139336,"vw":21.666769},{"c":21.85,"h":21.87,"l":21.745,"n":1364,"o":21.75,"t":"2026-10-12T19:50:00Z","v":143340,"vw":21.808869},{"c":21.98,"h":21.985,"l":21.835,"n":4514,"o":21.85,"t":"2026-10-12T19:55:00Z","v":509054,"vw":21.928085},{"c":21.6,"h":21.97,"l":21.6,"n":75,"o":21.97,"t":"2026-10-12T20:00:00Z","v":713008,"vw":21.959727},{"c":21.99,"h":21.99,"l":21.795,"n":15,"o":21.93,"t":"2026-10-12T20:05:00Z","v":743,"vw":21.903078},{"c":21.795,"h":21.88,"l":21.795,"n":14,"o":21.88,"t":"2026-10-12T20:10:00Z","v":537,"vw":21.854085},{"c":21.91,"h":21.91,"l":21.9,"n":9,"o":21.9,"t":"2026-10-12T20:25:00Z","v":1161,"vw":21.902694},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-12T20:35:00Z","v":32013,"vw":21.96},{"c":21.9199,"h":21.9199,"l":21.9199,"n":1,"o":21.9199,"t":"2026-10-12T20:40:00Z","v":800,"vw":21.9199},{"c":21.92,"h":21.92,"l":21.92,"n":4,"o":21.92,"t":"2026-10-12T20:45:00Z","v":401,"vw":21.92},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-12T21:05:00Z","v":200,"vw":21.91},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-12T21:35:00Z","v":100,"vw":21.89},{"c":21.84,"h":21.84,"l":21.84,"n":84,"o":21.84,"t":"2026-10-12T22:00:00Z","v":578,"vw":21.84},{"c":21.74,"h":21.75,"l":21.74,"n":221,"o":21.75,"t":"2026-10-12T22:05:00Z","v":1916,"vw":21.743275},{"c":21.89,"h":21.89,"l":21.89,"n":6,"o":21.89,"t":"2026-10-12T22:15:00Z","v":401,"vw":21.89},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-10-12T22:20:00Z","v":400,"vw":21.89},{"c":21.83,"h":21.83,"l":21.83,"n":3,"o":21.83,"t":"2026-10-12T22:25:00Z","v":1540,"vw":21.83},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-10-12T22:40:00Z","v":1071,"vw":21.84},{"c":21.83,"h":21.83,"l":21.83,"n":2,"o":21.83,"t":"2026-10-12T23:05:00Z","v":386,"vw":21.83},{"c":21.87,"h":21.87,"l":21.87,"n":7,"o":21.87,"t":"2026-10-12T23:10:00Z","v":1000,"vw":21.87},{"c":21.6945,"h":21.6945,"l":21.6945,"n":1,"o":21.6945,"t":"2026-10-12T23:45:00Z","v":200,"vw":21.6945},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-12T23:50:00Z","v":203,"vw":21.79},{"c":21.93,"h":21.93,"l":21.82,"n":115,"o":21.84,"t":"2026-10-13T08:00:00Z","v":10670,"vw":21.87092},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-13T08:05:00Z","v":150,"vw":21.91},{"c":21.98,"h":21.98,"l":21.96,"n":12,"o":21.96,"t":"2026-10-13T08:10:00Z","v":656,"vw":21.973392},{"c":21.94,"h":21.94,"l":21.93,"n":6,"o":21.94,"t":"2026-10-13T08:15:00Z","v":951,"vw":21.938925},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-13T08:20:00Z","v":5000,"vw":21.97},{"c":21.93,"h":21.93,"l":21.93,"n":12,"o":21.93,"t":"2026-10-13T08:40:00Z","v":507,"vw":21.93},{"c":21.91,"h":21.94,"l":21.91,"n":19,"o":21.93,"t":"2026-10-13T08:45:00Z","v":2445,"vw":21.932329},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-13T08:55:00Z","v":201,"vw":21.9},{"c":21.91,"h":21.91,"l":21.91,"n":5,"o":21.91,"t":"2026-10-13T09:05:00Z","v":463,"vw":21.91},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-10-13T09:15:00Z","v":501,"vw":21.84},{"c":21.84,"h":21.84,"l":21.84,"n":9,"o":21.84,"t":"2026-10-13T09:45:00Z","v":284,"vw":21.84},{"c":21.87,"h":21.87,"l":21.87,"n":5,"o":21.87,"t":"2026-10-13T10:40:00Z","v":228,"vw":21.87},{"c":21.93,"h":21.93,"l":21.85,"n":20,"o":21.85,"t":"2026-10-13T11:00:00Z","v":1801,"vw":21.888008},{"c":21.91,"h":21.9299,"l":21.91,"n":4,"o":21.9299,"t":"2026-10-13T11:10:00Z","v":210,"vw":21.91995},{"c":21.93,"h":21.93,"l":21.93,"n":4,"o":21.93,"t":"2026-10-13T11:15:00Z","v":871,"vw":21.93},{"c":21.82,"h":21.95,"l":21.82,"n":9,"o":21.94,"t":"2026-10-13T11:20:00Z","v":961,"vw":21.846427},{"c":21.93,"h":21.93,"l":21.93,"n":6,"o":21.93,"t":"2026-10-13T11:30:00Z","v":195,"vw":21.93},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-13T11:45:00Z","v":343,"vw":21.94},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-13T11:50:00Z","v":103,"vw":22},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-10-13T11:55:00Z","v":1020,"vw":21.92},{"c":21.74,"h":21.82,"l":21.74,"n":35,"o":21.82,"t":"2026-10-13T12:15:00Z","v":1751,"vw":21.799095},{"c":21.73,"h":21.73,"l":21.7019,"n":43,"o":21.72,"t":"2026-10-13T12:20:00Z","v":83981,"vw":21.71989},{"c":21.7135,"h":21.73,"l":21.7135,"n":5,"o":21.73,"t":"2026-10-13T12:30:00Z","v":1293,"vw":21.716928},{"c":21.7,"h":21.7,"l":21.7,"n":7,"o":21.7,"t":"2026-10-13T12:35:00Z","v":212,"vw":21.7},{"c":21.7138,"h":21.7138,"l":21.7138,"n":1,"o":21.7138,"t":"2026-10-13T12:40:00Z","v":100,"vw":21.7138},{"c":21.9216,"h":21.93,"l":21.76,"n":66,"o":21.76,"t":"2026-10-13T12:45:00Z","v":70863,"vw":21.907629},{"c":21.9064,"h":21.9064,"l":21.9064,"n":1,"o":21.9064,"t":"2026-10-13T12:55:00Z","v":400,"vw":21.9064},{"c":22,"h":22,"l":21.9,"n":161,"o":21.9,"t":"2026-10-13T13:00:00Z","v":14485,"vw":21.979209},{"c":22.05,"h":22.05,"l":21.8736,"n":7,"o":21.8736,"t":"2026-10-13T13:05:00Z","v":389,"vw":21.968951},{"c":22,"h":22,"l":22,"n":7,"o":22,"t":"2026-10-13T13:10:00Z","v":211,"vw":22},{"c":21.9514,"h":21.9514,"l":21.94,"n":6,"o":21.94,"t":"2026-10-13T13:15:00Z","v":502,"vw":21.94228},{"c":21.98,"h":21.98,"l":21.94,"n":3,"o":21.94,"t":"2026-10-13T13:20:00Z","v":601,"vw":21.973333},{"c":22.02,"h":22.16,"l":21.9563,"n":84,"o":21.99,"t":"2026-10-13T13:25:00Z","v":23792,"vw":22.101827},{"c":22.36,"h":22.5,"l":22.09,"n":1894,"o":22.09,"t":"2026-10-13T13:30:00Z","v":242377,"vw":22.284875},{"c":22.46,"h":22.49,"l":22.3401,"n":2288,"o":22.3401,"t":"2026-10-13T13:35:00Z","v":290305,"vw":22.433006},{"c":22.775,"h":22.84,"l":22.4583,"n":2750,"o":22.47,"t":"2026-10-13T13:40:00Z","v":393135,"vw":22.649851},{"c":22.94,"h":22.95,"l":22.69,"n":2697,"o":22.77,"t":"2026-10-13T13:45:00Z","v":363764,"vw":22.84271},{"c":22.845,"h":23.045,"l":22.82,"n":2975,"o":22.945,"t":"2026-10-13T13:50:00Z","v":449280,"vw":22.912026},{"c":22.68,"h":22.875,"l":22.64,"n":1846,"o":22.85,"t":"2026-10-13T13:55:00Z","v":180555,"vw":22.734938},{"c":22.75,"h":22.81,"l":22.595,"n":1886,"o":22.67,"t":"2026-10-13T14:00:00Z","v":249425,"vw":22.696316},{"c":22.65,"h":22.82,"l":22.6315,"n":1169,"o":22.76,"t":"2026-10-13T14:05:00Z","v":120739,"vw":22.720151},{"c":22.48,"h":22.635,"l":22.48,"n":1264,"o":22.63,"t":"2026-10-13T14:10:00Z","v":128112,"vw":22.551981},{"c":22.465,"h":22.515,"l":22.37,"n":1148,"o":22.47,"t":"2026-10-13T14:15:00Z","v":158047,"vw":22.44951},{"c":22.465,"h":22.52,"l":22.455,"n":989,"o":22.465,"t":"2026-10-13T14:20:00Z","v":126517,"vw":22.480298},{"c":22.46,"h":22.525,"l":22.46,"n":1082,"o":22.465,"t":"2026-10-13T14:25:00Z","v":135452,"vw":22.494412},{"c":22.23,"h":22.46,"l":22.215,"n":1242,"o":22.46,"t":"2026-10-13T14:30:00Z","v":185728,"vw":22.395887},{"c":22.28,"h":22.325,"l":22.19,"n":1515,"o":22.225,"t":"2026-10-13T14:35:00Z","v":267148,"vw":22.266335},{"c":22.165,"h":22.32,"l":22.16,"n":1023,"o":22.27,"t":"2026-10-13T14:40:00Z","v":115602,"vw":22.23948},{"c":22.235,"h":22.2579,"l":22.13,"n":889,"o":22.165,"t":"2026-10-13T14:45:00Z","v":94618,"vw":22.173365},{"c":22.205,"h":22.249,"l":22.16,"n":1037,"o":22.238,"t":"2026-10-13T14:50:00Z","v":117009,"vw":22.202722},{"c":22.14,"h":22.285,"l":22.13,"n":2579,"o":22.205,"t":"2026-10-13T14:55:00Z","v":648769,"vw":22.228821},{"c":22.12,"h":22.1599,"l":22.06,"n":738,"o":22.14,"t":"2026-10-13T15:00:00Z","v":78786,"vw":22.109286},{"c":22.155,"h":22.1964,"l":22.105,"n":619,"o":22.12,"t":"2026-10-13T15:05:00Z","v":61726,"vw":22.151487},{"c":22.2,"h":22.23,"l":22.1543,"n":784,"o":22.16,"t":"2026-10-13T15:10:00Z","v":74624,"vw":22.202601},{"c":22.145,"h":22.195,"l":22.115,"n":599,"o":22.19,"t":"2026-10-13T15:15:00Z","v":52363,"vw":22.165195},{"c":22.125,"h":22.1763,"l":22.11,"n":608,"o":22.147,"t":"2026-10-13T15:20:00Z","v":57281,"vw":22.141736},{"c":22.165,"h":22.17,"l":22.13,"n":527,"o":22.13,"t":"2026-10-13T15:25:00Z","v":44964,"vw":22.145536},{"c":22.075,"h":22.16,"l":22.07,"n":750,"o":22.16,"t":"2026-10-13T15:30:00Z","v":74163,"vw":22.102715},{"c":21.915,"h":22.08,"l":21.91,"n":991,"o":22.0769,"t":"2026-10-13T15:35:00Z","v":116058,"vw":22.000915},{"c":21.87,"h":21.96,"l":21.87,"n":867,"o":21.915,"t":"2026-10-13T15:40:00Z","v":92582,"vw":21.910813},{"c":21.885,"h":21.945,"l":21.85,"n":772,"o":21.88,"t":"2026-10-13T15:45:00Z","v":85149,"vw":21.889225},{"c":21.875,"h":21.89,"l":21.865,"n":515,"o":21.885,"t":"2026-10-13T15:50:00Z","v":60985,"vw":21.873582},{"c":21.875,"h":21.885,"l":21.855,"n":519,"o":21.8701,"t":"2026-10-13T15:55:00Z","v":66298,"vw":21.871011},{"c":21.925,"h":21.95,"l":21.86,"n":517,"o":21.875,"t":"2026-10-13T16:00:00Z","v":55928,"vw":21.915402},{"c":21.995,"h":22.03,"l":21.925,"n":805,"o":21.93,"t":"2026-10-13T16:05:00Z","v":146839,"vw":21.993712},{"c":22.045,"h":22.06,"l":21.965,"n":774,"o":22,"t":"2026-10-13T16:10:00Z","v":76677,"vw":22.023594},{"c":22.08,"h":22.12,"l":22.04,"n":615,"o":22.045,"t":"2026-10-13T16:15:00Z","v":54937,"vw":22.079659},{"c":22.075,"h":22.09,"l":22.055,"n":551,"o":22.07,"t":"2026-10-13T16:20:00Z","v":62648,"vw":22.07096},{"c":22.005,"h":22.07,"l":21.982,"n":655,"o":22.07,"t":"2026-10-13T16:25:00Z","v":79979,"vw":22.014553},{"c":21.965,"h":22.01,"l":21.965,"n":536,"o":22.01,"t":"2026-10-13T16:30:00Z","v":78940,"vw":21.996674},{"c":21.885,"h":21.9799,"l":21.85,"n":848,"o":21.965,"t":"2026-10-13T16:35:00Z","v":85306,"vw":21.904183},{"c":21.925,"h":21.93,"l":21.885,"n":297,"o":21.885,"t":"2026-10-13T16:40:00Z","v":33411,"vw":21.912436},{"c":21.915,"h":21.94,"l":21.8815,"n":688,"o":21.92,"t":"2026-10-13T16:45:00Z","v":68349,"vw":21.910418},{"c":21.92,"h":21.93,"l":21.89,"n":596,"o":21.91,"t":"2026-10-13T16:50:00Z","v":49979,"vw":21.907109},{"c":21.95,"h":21.96,"l":21.91,"n":440,"o":21.925,"t":"2026-10-13T16:55:00Z","v":32992,"vw":21.931906},{"c":21.9,"h":21.94,"l":21.885,"n":523,"o":21.94,"t":"2026-10-13T17:00:00Z","v":54647,"vw":21.905929},{"c":21.91,"h":21.91,"l":21.8614,"n":597,"o":21.905,"t":"2026-10-13T17:05:00Z","v":48125,"vw":21.883105},{"c":21.865,"h":21.92,"l":21.855,"n":540,"o":21.91,"t":"2026-10-13T17:10:00Z","v":55112,"vw":21.880112},{"c":21.825,"h":21.86,"l":21.76,"n":1088,"o":21.86,"t":"2026-10-13T17:15:00Z","v":153155,"vw":21.804227},{"c":21.87,"h":21.87,"l":21.8,"n":777,"o":21.82,"t":"2026-10-13T17:20:00Z","v":94898,"vw":21.828994},{"c":21.915,"h":21.92,"l":21.86,"n":643,"o":21.87,"t":"2026-10-13T17:25:00Z","v":69972,"vw":21.878488},{"c":22.03,"h":22.04,"l":21.885,"n":1264,"o":21.915,"t":"2026-10-13T17:30:00Z","v":157627,"vw":21.982237},{"c":21.995,"h":22.065,"l":21.995,"n":655,"o":22.025,"t":"2026-10-13T17:35:00Z","v":69748,"vw":22.026339},{"c":22.02,"h":22.06,"l":21.995,"n":1067,"o":22,"t":"2026-10-13T17:40:00Z","v":125135,"vw":22.019364},{"c":22.055,"h":22.08,"l":22.005,"n":828,"o":22.0163,"t":"2026-10-13T17:45:00Z","v":82665,"vw":22.043893},{"c":22.07,"h":22.07,"l":22.035,"n":487,"o":22.055,"t":"2026-10-13T17:50:00Z","v":55377,"vw":22.052415},{"c":22.145,"h":22.16,"l":22.055,"n":898,"o":22.0601,"t":"2026-10-13T17:55:00Z","v":177832,"vw":22.106928},{"c":22.185,"h":22.19,"l":22.1,"n":1039,"o":22.145,"t":"2026-10-13T18:00:00Z","v":103244,"vw":22.138196},{"c":22.28,"h":22.3,"l":22.165,"n":1006,"o":22.185,"t":"2026-10-13T18:05:00Z","v":92800,"vw":22.232859},{"c":22.2201,"h":22.285,"l":22.22,"n":685,"o":22.275,"t":"2026-10-13T18:10:00Z","v":62526,"vw":22.251301},{"c":22.21,"h":22.235,"l":22.18,"n":799,"o":22.225,"t":"2026-10-13T18:15:00Z","v":70268,"vw":22.199558},{"c":22.16,"h":22.21,"l":22.145,"n":668,"o":22.21,"t":"2026-10-13T18:20:00Z","v":59941,"vw":22.181488},{"c":22.12,"h":22.185,"l":22.12,"n":887,"o":22.16,"t":"2026-10-13T18:25:00Z","v":94482,"vw":22.151959},{"c":22.185,"h":22.195,"l":22.07,"n":1453,"o":22.115,"t":"2026-10-13T18:30:00Z","v":171636,"vw":22.141408},{"c":22.115,"h":22.2,"l":22.085,"n":1854,"o":22.185,"t":"2026-10-13T18:35:00Z","v":246066,"vw":22.138346},{"c":22.165,"h":22.17,"l":22.09,"n":640,"o":22.11,"t":"2026-10-13T18:40:00Z","v":67473,"vw":22.123831},{"c":22.155,"h":22.17,"l":22.1,"n":743,"o":22.165,"t":"2026-10-13T18:45:00Z","v":96850,"vw":22.136139},{"c":22.225,"h":22.225,"l":22.155,"n":697,"o":22.155,"t":"2026-10-13T18:50:00Z","v":103355,"vw":22.186407},{"c":22.1862,"h":22.225,"l":22.14,"n":676,"o":22.225,"t":"2026-10-13T18:55:00Z","v":85660,"vw":22.171334},{"c":22.18,"h":22.23,"l":22.17,"n":590,"o":22.19,"t":"2026-10-13T19:00:00Z","v":79427,"vw":22.195276},{"c":22.12,"h":22.2,"l":22.11,"n":678,"o":22.19,"t":"2026-10-13T19:05:00Z","v":86870,"vw":22.150966},{"c":22.14,"h":22.16,"l":22.095,"n":591,"o":22.12,"t":"2026-10-13T19:10:00Z","v":73177,"vw":22.134761},{"c":22.1499,"h":22.17,"l":22.12,"n":647,"o":22.14,"t":"2026-10-13T19:15:00Z","v":85867,"vw":22.136494},{"c":22.12,"h":22.17,"l":22.09,"n":658,"o":22.145,"t":"2026-10-13T19:20:00Z","v":82523,"vw":22.132197},{"c":22.115,"h":22.145,"l":22.06,"n":1190,"o":22.125,"t":"2026-10-13T19:25:00Z","v":144685,"vw":22.113926},{"c":22.19,"h":22.205,"l":22.1,"n":1233,"o":22.115,"t":"2026-10-13T19:30:00Z","v":183733,"vw":22.174096},{"c":22.145,"h":22.21,"l":22.135,"n":871,"o":22.195,"t":"2026-10-13T19:35:00Z","v":122310,"vw":22.179962},{"c":22.065,"h":22.145,"l":22.0601,"n":1112,"o":22.145,"t":"2026-10-13T19:40:00Z","v":176219,"vw":22.106225},{"c":22.01,"h":22.08,"l":22,"n":1268,"o":22.065,"t":"2026-10-13T19:45:00Z","v":204392,"vw":22.030986},{"c":21.995,"h":22.2,"l":21.961,"n":2604,"o":22.01,"t":"2026-10-13T19:50:00Z","v":516911,"vw":22.045946},{"c":21.76,"h":21.99,"l":21.76,"n":4925,"o":21.99,"t":"2026-10-13T19:55:00Z","v":884718,"vw":21.833689},{"c":21.8,"h":21.84,"l":21.76,"n":71,"o":21.76,"t":"2026-10-13T20:00:00Z","v":943663,"vw":21.760361},{"c":21.79,"h":21.8,"l":21.78,"n":40,"o":21.8,"t":"2026-10-13T20:05:00Z","v":5619,"vw":21.792839},{"c":21.7232,"h":21.79,"l":21.7232,"n":78,"o":21.79,"t":"2026-10-13T20:10:00Z","v":13354,"vw":21.756051},{"c":21.7655,"h":21.85,"l":21.7,"n":10,"o":21.7,"t":"2026-10-13T20:15:00Z","v":1983,"vw":21.762305},{"c":21.85,"h":21.85,"l":21.7596,"n":7,"o":21.7596,"t":"2026-10-13T20:20:00Z","v":359,"vw":21.8048},{"c":21.7605,"h":21.7605,"l":21.751,"n":4,"o":21.751,"t":"2026-10-13T20:30:00Z","v":914,"vw":21.755882},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-13T20:35:00Z","v":50620,"vw":21.76},{"c":21.7619,"h":21.8,"l":21.7619,"n":3,"o":21.8,"t":"2026-10-13T20:50:00Z","v":364,"vw":21.787229},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-13T21:00:00Z","v":299,"vw":21.76},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-13T21:05:00Z","v":100,"vw":21.8},{"c":21.78,"h":21.78,"l":21.7649,"n":2,"o":21.7649,"t":"2026-10-13T21:10:00Z","v":600,"vw":21.767417},{"c":21.78,"h":21.78,"l":21.77,"n":3,"o":21.77,"t":"2026-10-13T21:15:00Z","v":1000,"vw":21.775488},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-13T21:20:00Z","v":366,"vw":21.85},{"c":21.8,"h":21.8,"l":21.8,"n":7,"o":21.8,"t":"2026-10-13T21:30:00Z","v":505,"vw":21.8},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-13T21:35:00Z","v":1500,"vw":21.76},{"c":21.7635,"h":21.7635,"l":21.7635,"n":2,"o":21.7635,"t":"2026-10-13T21:40:00Z","v":200,"vw":21.7635},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-10-13T21:55:00Z","v":504,"vw":21.77},{"c":21.77,"h":21.82,"l":21.77,"n":8,"o":21.81,"t":"2026-10-13T22:05:00Z","v":620,"vw":21.806666},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-10-13T22:10:00Z","v":101,"vw":21.77},{"c":21.77,"h":21.85,"l":21.77,"n":10,"o":21.85,"t":"2026-10-13T22:35:00Z","v":2113,"vw":21.828111},{"c":21.77,"h":21.77,"l":21.7,"n":19,"o":21.76,"t":"2026-10-13T22:40:00Z","v":29335,"vw":21.701719},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-13T22:45:00Z","v":101,"vw":21.76},{"c":21.748,"h":21.76,"l":21.748,"n":2,"o":21.76,"t":"2026-10-13T23:05:00Z","v":200,"vw":21.754},{"c":21.7693,"h":21.7693,"l":21.7693,"n":1,"o":21.7693,"t":"2026-10-13T23:10:00Z","v":700,"vw":21.7693},{"c":21.77,"h":21.77,"l":21.77,"n":4,"o":21.77,"t":"2026-10-13T23:25:00Z","v":112,"vw":21.77},{"c":21.75,"h":21.75,"l":21.75,"n":11,"o":21.75,"t":"2026-10-13T23:50:00Z","v":513,"vw":21.75},{"c":21.76,"h":21.81,"l":21.75,"n":63,"o":21.75,"t":"2026-10-14T08:00:00Z","v":4378,"vw":21.768949},{"c":21.9,"h":21.9,"l":21.85,"n":15,"o":21.85,"t":"2026-10-14T08:10:00Z","v":2709,"vw":21.86139},{"c":21.84,"h":21.84,"l":21.84,"n":9,"o":21.84,"t":"2026-10-14T08:45:00Z","v":720,"vw":21.84},{"c":21.8,"h":21.8,"l":21.8,"n":19,"o":21.8,"t":"2026-10-14T09:00:00Z","v":2040,"vw":21.8},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-14T09:35:00Z","v":456,"vw":21.84},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-10-14T09:50:00Z","v":454,"vw":21.87},{"c":21.9,"h":21.98,"l":21.88,"n":17,"o":21.88,"t":"2026-10-14T10:00:00Z","v":1191,"vw":21.903256},{"c":21.8633,"h":21.92,"l":21.8633,"n":22,"o":21.92,"t":"2026-10-14T10:05:00Z","v":2077,"vw":21.887985},{"c":21.87,"h":21.87,"l":21.86,"n":4,"o":21.86,"t":"2026-10-14T10:15:00Z","v":821,"vw":21.86641},{"c":21.86,"h":21.86,"l":21.86,"n":7,"o":21.86,"t":"2026-10-14T10:20:00Z","v":445,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-14T10:25:00Z","v":458,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":5,"o":21.86,"t":"2026-10-14T10:30:00Z","v":4447,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-14T10:55:00Z","v":550,"vw":21.86},{"c":21.9,"h":21.9,"l":21.86,"n":4,"o":21.86,"t":"2026-10-14T11:00:00Z","v":2617,"vw":21.898462},{"c":21.88,"h":21.9,"l":21.88,"n":13,"o":21.88,"t":"2026-10-14T11:05:00Z","v":5339,"vw":21.897953},{"c":21.8786,"h":21.8786,"l":21.8786,"n":1,"o":21.8786,"t":"2026-10-14T11:25:00Z","v":325,"vw":21.8786},{"c":21.86,"h":21.98,"l":21.86,"n":3,"o":21.86,"t":"2026-10-14T11:30:00Z","v":500,"vw":21.884},{"c":21.86,"h":21.9498,"l":21.86,"n":7,"o":21.8938,"t":"2026-10-14T11:35:00Z","v":1557,"vw":21.882404},{"c":21.67,"h":21.81,"l":21.67,"n":72,"o":21.81,"t":"2026-10-14T11:40:00Z","v":13540,"vw":21.699673},{"c":21.64,"h":21.64,"l":21.61,"n":6,"o":21.64,"t":"2026-10-14T11:45:00Z","v":2603,"vw":21.638846},{"c":21.53,"h":21.63,"l":21.53,"n":41,"o":21.63,"t":"2026-10-14T11:50:00Z","v":1782,"vw":21.573196},{"c":21.6,"h":21.6,"l":21.59,"n":18,"o":21.59,"t":"2026-10-14T11:55:00Z","v":1546,"vw":21.598627},{"c":21.99,"h":21.99,"l":21.6,"n":50,"o":21.6,"t":"2026-10-14T12:00:00Z","v":407,"vw":21.73},{"c":21.7785,"h":21.7785,"l":21.6,"n":52,"o":21.6,"t":"2026-10-14T12:05:00Z","v":10682,"vw":21.622119},{"c":21.7,"h":21.7,"l":21.7,"n":14,"o":21.7,"t":"2026-10-14T12:10:00Z","v":706,"vw":21.7},{"c":21.6596,"h":21.7,"l":21.6596,"n":3,"o":21.7,"t":"2026-10-14T12:15:00Z","v":1250,"vw":21.6697},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-14T12:20:00Z","v":400,"vw":21.68},{"c":21.7,"h":21.7,"l":21.68,"n":5,"o":21.68,"t":"2026-10-14T12:25:00Z","v":976,"vw":21.686555},{"c":21.64,"h":21.65,"l":21.6,"n":21,"o":21.65,"t":"2026-10-14T12:30:00Z","v":3610,"vw":21.638497},{"c":21.55,"h":21.5768,"l":21.55,"n":10,"o":21.5768,"t":"2026-10-14T12:35:00Z","v":1326,"vw":21.571591},{"c":21.5058,"h":21.52,"l":21.5058,"n":28,"o":21.51,"t":"2026-10-14T12:40:00Z","v":2198,"vw":21.511262},{"c":21.52,"h":21.53,"l":21.52,"n":5,"o":21.53,"t":"2026-10-14T12:45:00Z","v":660,"vw":21.528276},{"c":21.54,"h":21.56,"l":21.54,"n":35,"o":21.56,"t":"2026-10-14T12:50:00Z","v":580,"vw":21.55},{"c":21.53,"h":21.55,"l":21.53,"n":19,"o":21.54,"t":"2026-10-14T12:55:00Z","v":1605,"vw":21.538501},{"c":21.5,"h":21.54,"l":21.5,"n":55,"o":21.525,"t":"2026-10-14T13:00:00Z","v":11891,"vw":21.506937},{"c":21.44,"h":21.48,"l":21.44,"n":43,"o":21.47,"t":"2026-10-14T13:05:00Z","v":6250,"vw":21.476338},{"c":21.45,"h":21.45,"l":21.45,"n":17,"o":21.45,"t":"2026-10-14T13:10:00Z","v":1049,"vw":21.45},{"c":21.3,"h":21.44,"l":21.3,"n":33,"o":21.41,"t":"2026-10-14T13:15:00Z","v":4068,"vw":21.34168},{"c":21.29,"h":21.37,"l":21.28,"n":119,"o":21.33,"t":"2026-10-14T13:20:00Z","v":5601,"vw":21.297166},{"c":21.39,"h":21.39,"l":21.33,"n":33,"o":21.33,"t":"2026-10-14T13:25:00Z","v":1976,"vw":21.386844},{"c":21.7101,"h":21.94,"l":21.39,"n":2001,"o":21.39,"t":"2026-10-14T13:30:00Z","v":353008,"vw":21.69593},{"c":21.724,"h":21.8,"l":21.61,"n":1395,"o":21.72,"t":"2026-10-14T13:35:00Z","v":226175,"vw":21.709344},{"c":21.67,"h":21.87,"l":21.62,"n":1179,"o":21.73,"t":"2026-10-14T13:40:00Z","v":133121,"vw":21.726243},{"c":21.595,"h":21.74,"l":21.58,"n":913,"o":21.67,"t":"2026-10-14T13:45:00Z","v":112667,"vw":21.675892},{"c":21.5686,"h":21.685,"l":21.53,"n":948,"o":21.585,"t":"2026-10-14T13:50:00Z","v":82320,"vw":21.589477},{"c":21.375,"h":21.58,"l":21.35,"n":955,"o":21.565,"t":"2026-10-14T13:55:00Z","v":103303,"vw":21.482237},{"c":21.3,"h":21.4,"l":21.26,"n":1150,"o":21.385,"t":"2026-10-14T14:00:00Z","v":162679,"vw":21.32809},{"c":21.21,"h":21.31,"l":21.165,"n":1054,"o":21.29,"t":"2026-10-14T14:05:00Z","v":122191,"vw":21.222448},{"c":21.34,"h":21.37,"l":21.195,"n":871,"o":21.215,"t":"2026-10-14T14:10:00Z","v":96832,"vw":21.254155},{"c":21.28,"h":21.38,"l":21.22,"n":789,"o":21.34,"t":"2026-10-14T14:15:00Z","v":83518,"vw":21.29222},{"c":21.285,"h":21.31,"l":21.23,"n":606,"o":21.27,"t":"2026-10-14T14:20:00Z","v":55435,"vw":21.269125},{"c":21.27,"h":21.325,"l":21.24,"n":739,"o":21.285,"t":"2026-10-14T14:25:00Z","v":63253,"vw":21.283749},{"c":21.3412,"h":21.375,"l":21.24,"n":847,"o":21.27,"t":"2026-10-14T14:30:00Z","v":73443,"vw":21.304304},{"c":21.32,"h":21.42,"l":21.3,"n":1120,"o":21.35,"t":"2026-10-14T14:35:00Z","v":99622,"vw":21.369706},{"c":21.34,"h":21.35,"l":21.255,"n":1006,"o":21.315,"t":"2026-10-14T14:40:00Z","v":91815,"vw":21.304363},{"c":21.26,"h":21.4,"l":21.255,"n":923,"o":21.335,"t":"2026-10-14T14:45:00Z","v":91791,"vw":21.345558},{"c":21.36,"h":21.37,"l":21.26,"n":923,"o":21.2699,"t":"2026-10-14T14:50:00Z","v":87038,"vw":21.323052},{"c":21.44,"h":21.455,"l":21.365,"n":858,"o":21.365,"t":"2026-10-14T14:55:00Z","v":83784,"vw":21.420559},{"c":21.37,"h":21.45,"l":21.33,"n":766,"o":21.44,"t":"2026-10-14T15:00:00Z","v":95015,"vw":21.374543},{"c":21.305,"h":21.37,"l":21.305,"n":537,"o":21.365,"t":"2026-10-14T15:05:00Z","v":59398,"vw":21.350387},{"c":21.29,"h":21.308,"l":21.23,"n":884,"o":21.305,"t":"2026-10-14T15:10:00Z","v":105355,"vw":21.266174},{"c":21.425,"h":21.475,"l":21.28,"n":908,"o":21.29,"t":"2026-10-14T15:15:00Z","v":95460,"vw":21.38064},{"c":21.255,"h":21.44,"l":21.24,"n":4662,"o":21.43,"t":"2026-10-14T15:20:00Z","v":748357,"vw":21.281336},{"c":21.23,"h":21.2973,"l":21.19,"n":3077,"o":21.245,"t":"2026-10-14T15:25:00Z","v":577221,"vw":21.253036},{"c":21.23,"h":21.29,"l":21.19,"n":1172,"o":21.22,"t":"2026-10-14T15:30:00Z","v":153701,"vw":21.235306},{"c":21.17,"h":21.26,"l":21.13,"n":1126,"o":21.25,"t":"2026-10-14T15:35:00Z","v":169025,"vw":21.191057},{"c":21.085,"h":21.17,"l":21.08,"n":3779,"o":21.165,"t":"2026-10-14T15:40:00Z","v":585877,"vw":21.129555},{"c":21.295,"h":21.34,"l":21.085,"n":3726,"o":21.085,"t":"2026-10-14T15:45:00Z","v":554324,"vw":21.20249},{"c":21.26,"h":21.34,"l":21.2431,"n":1739,"o":21.295,"t":"2026-10-14T15:50:00Z","v":227810,"vw":21.292837},{"c":21.215,"h":21.28,"l":21.21,"n":695,"o":21.255,"t":"2026-10-14T15:55:00Z","v":79278,"vw":21.244101},{"c":21.3,"h":21.34,"l":21.21,"n":1166,"o":21.215,"t":"2026-10-14T16:00:00Z","v":160574,"vw":21.295285},{"c":21.38,"h":21.44,"l":21.3,"n":2104,"o":21.3,"t":"2026-10-14T16:05:00Z","v":599040,"vw":21.38843},{"c":21.365,"h":21.395,"l":21.34,"n":1280,"o":21.3755,"t":"2026-10-14T16:10:00Z","v":266369,"vw":21.369168},{"c":21.365,"h":21.39,"l":21.295,"n":1308,"o":21.37,"t":"2026-10-14T16:15:00Z","v":208560,"vw":21.34307},{"c":21.34,"h":21.38,"l":21.325,"n":590,"o":21.365,"t":"2026-10-14T16:20:00Z","v":65449,"vw":21.351456},{"c":21.465,"h":21.465,"l":21.33,"n":1296,"o":21.345,"t":"2026-10-14T16:25:00Z","v":201293,"vw":21.379068},{"c":21.45,"h":21.485,"l":21.39,"n":840,"o":21.465,"t":"2026-10-14T16:30:00Z","v":87714,"vw":21.445903},{"c":21.375,"h":21.45,"l":21.34,"n":980,"o":21.4475,"t":"2026-10-14T16:35:00Z","v":126852,"vw":21.38338},{"c":21.37,"h":21.41,"l":21.355,"n":793,"o":21.375,"t":"2026-10-14T16:40:00Z","v":72509,"vw":21.387205},{"c":21.395,"h":21.435,"l":21.3725,"n":539,"o":21.375,"t":"2026-10-14T16:45:00Z","v":55775,"vw":21.409309},{"c":21.435,"h":21.45,"l":21.385,"n":451,"o":21.39,"t":"2026-10-14T16:50:00Z","v":32516,"vw":21.419032},{"c":21.38,"h":21.44,"l":21.31,"n":848,"o":21.44,"t":"2026-10-14T16:55:00Z","v":98738,"vw":21.354759},{"c":21.45,"h":21.4551,"l":21.39,"n":376,"o":21.39,"t":"2026-10-14T17:00:00Z","v":34363,"vw":21.434729},{"c":21.335,"h":21.455,"l":21.315,"n":508,"o":21.455,"t":"2026-10-14T17:05:00Z","v":43216,"vw":21.371791},{"c":21.305,"h":21.33,"l":21.285,"n":390,"o":21.33,"t":"2026-10-14T17:10:00Z","v":29995,"vw":21.308008},{"c":21.25,"h":21.31,"l":21.24,"n":589,"o":21.305,"t":"2026-10-14T17:15:00Z","v":51062,"vw":21.276851},{"c":21.2252,"h":21.245,"l":21.19,"n":383,"o":21.245,"t":"2026-10-14T17:20:00Z","v":30188,"vw":21.216292},{"c":21.17,"h":21.27,"l":21.17,"n":341,"o":21.23,"t":"2026-10-14T17:25:00Z","v":26300,"vw":21.211122},{"c":21.205,"h":21.22,"l":21.16,"n":322,"o":21.18,"t":"2026-10-14T17:30:00Z","v":35733,"vw":21.182633},{"c":21.18,"h":21.215,"l":21.15,"n":352,"o":21.205,"t":"2026-10-14T17:35:00Z","v":42484,"vw":21.177831},{"c":21.14,"h":21.185,"l":21.14,"n":396,"o":21.175,"t":"2026-10-14T17:40:00Z","v":46965,"vw":21.155334},{"c":21.15,"h":21.15,"l":21.1,"n":427,"o":21.125,"t":"2026-10-14T17:45:00Z","v":32327,"vw":21.123011},{"c":21.155,"h":21.16,"l":21.125,"n":298,"o":21.155,"t":"2026-10-14T17:50:00Z","v":20204,"vw":21.142379},{"c":21.31,"h":21.33,"l":21.145,"n":1429,"o":21.155,"t":"2026-10-14T17:55:00Z","v":231962,"vw":21.258492},{"c":21.42,"h":21.45,"l":21.305,"n":888,"o":21.305,"t":"2026-10-14T18:00:00Z","v":124515,"vw":21.376171},{"c":21.345,"h":21.42,"l":21.335,"n":591,"o":21.42,"t":"2026-10-14T18:05:00Z","v":66911,"vw":21.371125},{"c":21.415,"h":21.415,"l":21.34,"n":452,"o":21.345,"t":"2026-10-14T18:10:00Z","v":32942,"vw":21.382856},{"c":21.415,"h":21.44,"l":21.39,"n":512,"o":21.415,"t":"2026-10-14T18:15:00Z","v":47111,"vw":21.417291},{"c":21.41,"h":21.46,"l":21.39,"n":617,"o":21.42,"t":"2026-10-14T18:20:00Z","v":64884,"vw":21.424695},{"c":21.405,"h":21.42,"l":21.375,"n":529,"o":21.405,"t":"2026-10-14T18:25:00Z","v":53099,"vw":21.397539},{"c":21.395,"h":21.41,"l":21.38,"n":437,"o":21.4,"t":"2026-10-14T18:30:00Z","v":41436,"vw":21.396167},{"c":21.355,"h":21.42,"l":21.355,"n":662,"o":21.395,"t":"2026-10-14T18:35:00Z","v":65903,"vw":21.398965},{"c":21.305,"h":21.42,"l":21.295,"n":832,"o":21.355,"t":"2026-10-14T18:40:00Z","v":112357,"vw":21.357182},{"c":21.37,"h":21.37,"l":21.295,"n":620,"o":21.305,"t":"2026-10-14T18:45:00Z","v":51862,"vw":21.3387},{"c":21.35,"h":21.38,"l":21.33,"n":498,"o":21.37,"t":"2026-10-14T18:50:00Z","v":48229,"vw":21.360409},{"c":21.31,"h":21.36,"l":21.3,"n":511,"o":21.35,"t":"2026-10-14T18:55:00Z","v":37706,"vw":21.335705},{"c":21.31,"h":21.315,"l":21.25,"n":606,"o":21.3,"t":"2026-10-14T19:00:00Z","v":61930,"vw":21.292632},{"c":21.29,"h":21.315,"l":21.28,"n":795,"o":21.305,"t":"2026-10-14T19:05:00Z","v":85764,"vw":21.298528},{"c":21.27,"h":21.29,"l":21.225,"n":621,"o":21.29,"t":"2026-10-14T19:10:00Z","v":82627,"vw":21.258474},{"c":21.335,"h":21.34,"l":21.27,"n":759,"o":21.27,"t":"2026-10-14T19:15:00Z","v":80459,"vw":21.307289},{"c":21.355,"h":21.385,"l":21.34,"n":611,"o":21.34,"t":"2026-10-14T19:20:00Z","v":63936,"vw":21.359366},{"c":21.38,"h":21.385,"l":21.345,"n":734,"o":21.36,"t":"2026-10-14T19:25:00Z","v":62553,"vw":21.367667},{"c":21.51,"h":21.52,"l":21.36,"n":1472,"o":21.37,"t":"2026-10-14T19:30:00Z","v":198166,"vw":21.438695},{"c":21.405,"h":21.505,"l":21.405,"n":907,"o":21.505,"t":"2026-10-14T19:35:00Z","v":95171,"vw":21.445329},{"c":21.34,"h":21.43,"l":21.34,"n":1041,"o":21.405,"t":"2026-10-14T19:40:00Z","v":110646,"vw":21.386962},{"c":21.305,"h":21.36,"l":21.285,"n":919,"o":21.345,"t":"2026-10-14T19:45:00Z","v":114543,"vw":21.308209},{"c":21.345,"h":21.365,"l":21.29,"n":1165,"o":21.305,"t":"2026-10-14T19:50:00Z","v":147044,"vw":21.330384},{"c":21.5,"h":21.535,"l":21.29,"n":8026,"o":21.34,"t":"2026-10-14T19:55:00Z","v":1181061,"vw":21.471187},{"c":21.44,"h":21.5,"l":21.44,"n":59,"o":21.5,"t":"2026-10-14T20:00:00Z","v":855284,"vw":21.47981},{"c":21.45,"h":21.45,"l":21.31,"n":7,"o":21.31,"t":"2026-10-14T20:05:00Z","v":515,"vw":21.35},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-14T20:10:00Z","v":120,"vw":21.44},{"c":21.31,"h":21.4,"l":21.31,"n":6,"o":21.3363,"t":"2026-10-14T20:15:00Z","v":902,"vw":21.357806},{"c":21.4,"h":21.4,"l":21.3402,"n":13,"o":21.4,"t":"2026-10-14T20:20:00Z","v":773,"vw":21.38804},{"c":21.3434,"h":21.3434,"l":21.3434,"n":4,"o":21.3434,"t":"2026-10-14T20:25:00Z","v":449,"vw":21.3434},{"c":21.45,"h":21.45,"l":21.3464,"n":19,"o":21.3464,"t":"2026-10-14T20:35:00Z","v":2900,"vw":21.384473},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-14T20:45:00Z","v":35313,"vw":21.48},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-14T21:05:00Z","v":100,"vw":21.4},{"c":21.43,"h":21.45,"l":21.43,"n":12,"o":21.45,"t":"2026-10-14T21:20:00Z","v":201031,"vw":21.44},{"c":21.4048,"h":21.4048,"l":21.4048,"n":1,"o":21.4048,"t":"2026-10-14T21:30:00Z","v":100,"vw":21.4048},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-14T21:35:00Z","v":473,"vw":21.41},{"c":21.4042,"h":21.4042,"l":21.4,"n":9,"o":21.4006,"t":"2026-10-14T21:40:00Z","v":2587,"vw":21.400561},{"c":21.33,"h":21.4,"l":21.33,"n":23,"o":21.4,"t":"2026-10-14T21:50:00Z","v":4888,"vw":21.340146},{"c":21.3352,"h":21.3352,"l":21.3352,"n":1,"o":21.3352,"t":"2026-10-14T22:00:00Z","v":1000,"vw":21.3352},{"c":21.37,"h":21.37,"l":21.3338,"n":11,"o":21.36,"t":"2026-10-14T22:05:00Z","v":4969,"vw":21.34592},{"c":21.35,"h":21.38,"l":21.35,"n":7,"o":21.36,"t":"2026-10-14T22:10:00Z","v":1604,"vw":21.356804},{"c":21.34,"h":21.35,"l":21.34,"n":8,"o":21.35,"t":"2026-10-14T22:15:00Z","v":1000,"vw":21.342002},{"c":21.2,"h":21.34,"l":21.2,"n":43,"o":21.34,"t":"2026-10-14T22:20:00Z","v":7647,"vw":21.258393},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-10-14T22:25:00Z","v":133,"vw":21.23},{"c":21.2,"h":21.21,"l":21.2,"n":6,"o":21.2001,"t":"2026-10-14T22:40:00Z","v":3107,"vw":21.201401},{"c":21.2,"h":21.2,"l":21.2,"n":9,"o":21.2,"t":"2026-10-14T22:45:00Z","v":718,"vw":21.2},{"c":21.2,"h":21.2,"l":21.19,"n":7,"o":21.19,"t":"2026-10-14T22:50:00Z","v":1082,"vw":21.193469},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-14T22:55:00Z","v":302,"vw":21.2},{"c":21.2314,"h":21.2314,"l":21.2314,"n":1,"o":21.2314,"t":"2026-10-14T23:00:00Z","v":150,"vw":21.2314},{"c":21.15,"h":21.16,"l":21.15,"n":10,"o":21.16,"t":"2026-10-14T23:05:00Z","v":2500,"vw":21.1532},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-14T23:10:00Z","v":385,"vw":21.15},{"c":21.19,"h":21.19,"l":21.15,"n":7,"o":21.15,"t":"2026-10-14T23:15:00Z","v":552,"vw":21.157663},{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-10-14T23:20:00Z","v":133,"vw":21.18},{"c":21.155,"h":21.18,"l":21.15,"n":5,"o":21.18,"t":"2026-10-14T23:25:00Z","v":849,"vw":21.156875},{"c":21.1339,"h":21.15,"l":21.13,"n":15,"o":21.15,"t":"2026-10-14T23:30:00Z","v":3540,"vw":21.133953},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-14T23:35:00Z","v":209,"vw":21.12},{"c":21.1,"h":21.121,"l":21.1,"n":28,"o":21.121,"t":"2026-10-14T23:40:00Z","v":1896,"vw":21.11629},{"c":21.09,"h":21.1421,"l":21.03,"n":76,"o":21.04,"t":"2026-10-14T23:45:00Z","v":11933,"vw":21.056049},{"c":21.03,"h":21.1,"l":21.03,"n":22,"o":21.1,"t":"2026-10-14T23:50:00Z","v":4744,"vw":21.041335},{"c":21.1369,"h":21.1369,"l":21,"n":58,"o":21.03,"t":"2026-10-14T23:55:00Z","v":7462,"vw":21.016751},{"c":21.49,"h":21.49,"l":21.15,"n":203,"o":21.49,"t":"2026-10-15T08:00:00Z","v":15913,"vw":21.28914},{"c":21.45,"h":21.45,"l":21.42,"n":3,"o":21.42,"t":"2026-10-15T08:10:00Z","v":3160,"vw":21.421154},{"c":21.42,"h":21.42,"l":21.42,"n":7,"o":21.42,"t":"2026-10-15T08:15:00Z","v":1204,"vw":21.42},{"c":21.37,"h":21.45,"l":21.37,"n":2,"o":21.45,"t":"2026-10-15T08:30:00Z","v":1121,"vw":21.383274},{"c":21.38,"h":21.38,"l":21.37,"n":2,"o":21.37,"t":"2026-10-15T08:35:00Z","v":499,"vw":21.374008},{"c":21.35,"h":21.35,"l":21.35,"n":12,"o":21.35,"t":"2026-10-15T08:45:00Z","v":304,"vw":21.35},{"c":21.3,"h":21.32,"l":21.3,"n":5,"o":21.32,"t":"2026-10-15T08:50:00Z","v":447,"vw":21.305176},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-15T08:55:00Z","v":200,"vw":21.3},{"c":21.1448,"h":21.1448,"l":21.1448,"n":2,"o":21.1448,"t":"2026-10-15T09:00:00Z","v":160,"vw":21.1448},{"c":21.15,"h":21.15,"l":21.15,"n":9,"o":21.15,"t":"2026-10-15T09:10:00Z","v":7606,"vw":21.15},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-15T09:15:00Z","v":1302,"vw":21.23},{"c":21.33,"h":21.33,"l":21.3,"n":8,"o":21.3,"t":"2026-10-15T09:25:00Z","v":5003,"vw":21.328674},{"c":21.25,"h":21.28,"l":21.25,"n":7,"o":21.28,"t":"2026-10-15T09:45:00Z","v":393,"vw":21.260248},{"c":21.32,"h":21.32,"l":21.32,"n":4,"o":21.32,"t":"2026-10-15T09:55:00Z","v":161,"vw":21.32},{"c":21.1665,"h":21.1665,"l":21.1665,"n":2,"o":21.1665,"t":"2026-10-15T10:35:00Z","v":187,"vw":21.1665},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-15T10:55:00Z","v":185,"vw":21.21},{"c":21,"h":21.2215,"l":21,"n":8,"o":21.22,"t":"2026-10-15T11:00:00Z","v":4075,"vw":21.214642},{"c":21.11,"h":21.15,"l":21.11,"n":16,"o":21.15,"t":"2026-10-15T11:05:00Z","v":688,"vw":21.139268},{"c":21.15,"h":21.15,"l":21.05,"n":5,"o":21.05,"t":"2026-10-15T11:10:00Z","v":1988,"vw":21.099975},{"c":21.0432,"h":21.12,"l":21.0432,"n":2,"o":21.12,"t":"2026-10-15T11:15:00Z","v":1214,"vw":21.106462},{"c":21.0413,"h":21.1,"l":21.0413,"n":14,"o":21.1,"t":"2026-10-15T11:20:00Z","v":1136,"vw":21.087139},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-15T11:25:00Z","v":100,"vw":21.15},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-15T11:35:00Z","v":306,"vw":21.11},{"c":21.04,"h":21.04,"l":21.04,"n":5,"o":21.04,"t":"2026-10-15T11:40:00Z","v":279,"vw":21.04},{"c":21.0502,"h":21.15,"l":21.0502,"n":6,"o":21.15,"t":"2026-10-15T11:45:00Z","v":2273,"vw":21.137808},{"c":21.08,"h":21.08,"l":21.08,"n":6,"o":21.08,"t":"2026-10-15T11:50:00Z","v":1200,"vw":21.08},{"c":21.16,"h":21.16,"l":21.15,"n":7,"o":21.15,"t":"2026-10-15T11:55:00Z","v":463,"vw":21.154149},{"c":21.11,"h":21.15,"l":21.11,"n":21,"o":21.115,"t":"2026-10-15T12:00:00Z","v":3244,"vw":21.123046},{"c":21.11,"h":21.11,"l":21.11,"n":4,"o":21.11,"t":"2026-10-15T12:10:00Z","v":550,"vw":21.11},{"c":21.15,"h":21.15,"l":21.1,"n":17,"o":21.13,"t":"2026-10-15T12:15:00Z","v":2676,"vw":21.108471},{"c":21.1037,"h":21.1037,"l":21.1,"n":2,"o":21.1,"t":"2026-10-15T12:20:00Z","v":1719,"vw":21.10327},{"c":21.17,"h":21.17,"l":21.15,"n":11,"o":21.15,"t":"2026-10-15T12:25:00Z","v":4000,"vw":21.16792},{"c":21.11,"h":21.11,"l":21.105,"n":12,"o":21.105,"t":"2026-10-15T12:30:00Z","v":870,"vw":21.107857},{"c":21.11,"h":21.1275,"l":21.1,"n":31,"o":21.1275,"t":"2026-10-15T12:35:00Z","v":625,"vw":21.111455},{"c":21.1423,"h":21.1423,"l":21.11,"n":13,"o":21.11,"t":"2026-10-15T12:40:00Z","v":901,"vw":21.118271},{"c":21.14,"h":21.14,"l":21.1077,"n":8,"o":21.1077,"t":"2026-10-15T12:45:00Z","v":2274,"vw":21.124619},{"c":21.13,"h":21.18,"l":21.12,"n":17,"o":21.13,"t":"2026-10-15T12:50:00Z","v":1109,"vw":21.146275},{"c":21.11,"h":21.17,"l":21.11,"n":5,"o":21.17,"t":"2026-10-15T12:55:00Z","v":339,"vw":21.133026},{"c":21.11,"h":21.11,"l":21.1,"n":4,"o":21.1,"t":"2026-10-15T13:00:00Z","v":3502,"vw":21.101429},{"c":21.2,"h":21.2,"l":21.11,"n":3,"o":21.11,"t":"2026-10-15T13:05:00Z","v":1769,"vw":21.122864},{"c":21.13,"h":21.15,"l":21.065,"n":167,"o":21.1,"t":"2026-10-15T13:10:00Z","v":12870,"vw":21.095449},{"c":21.1,"h":21.23,"l":21.05,"n":27,"o":21.13,"t":"2026-10-15T13:15:00Z","v":4768,"vw":21.124051},{"c":21.15,"h":21.28,"l":21.15,"n":26,"o":21.27,"t":"2026-10-15T13:20:00Z","v":3858,"vw":21.19508},{"c":21.3,"h":21.3,"l":21.06,"n":68,"o":21.1013,"t":"2026-10-15T13:25:00Z","v":13569,"vw":21.110047},{"c":21.54,"h":21.7,"l":21.25,"n":1964,"o":21.31,"t":"2026-10-15T13:30:00Z","v":292162,"vw":21.393832},{"c":21.73,"h":21.79,"l":21.34,"n":1588,"o":21.54,"t":"2026-10-15T13:35:00Z","v":214135,"vw":21.608577},{"c":21.7,"h":21.9171,"l":21.6609,"n":1672,"o":21.7228,"t":"2026-10-15T13:40:00Z","v":204828,"vw":21.790534},{"c":21.8942,"h":21.99,"l":21.689,"n":1364,"o":21.71,"t":"2026-10-15T13:45:00Z","v":143852,"vw":21.838435},{"c":21.89,"h":21.98,"l":21.84,"n":1308,"o":21.905,"t":"2026-10-15T13:50:00Z","v":177380,"vw":21.901541},{"c":21.985,"h":22.05,"l":21.89,"n":1841,"o":21.9,"t":"2026-10-15T13:55:00Z","v":299729,"vw":21.964215},{"c":22.165,"h":22.35,"l":21.95,"n":1835,"o":21.975,"t":"2026-10-15T14:00:00Z","v":246592,"vw":22.172221},{"c":22.22,"h":22.25,"l":22.13,"n":1365,"o":22.17,"t":"2026-10-15T14:05:00Z","v":175262,"vw":22.189387},{"c":22.26,"h":22.39,"l":22.22,"n":2288,"o":22.23,"t":"2026-10-15T14:10:00Z","v":239123,"vw":22.307631},{"c":22.265,"h":22.35,"l":22.22,"n":1967,"o":22.265,"t":"2026-10-15T14:15:00Z","v":235225,"vw":22.288314},{"c":22.315,"h":22.42,"l":22.265,"n":2380,"o":22.265,"t":"2026-10-15T14:20:00Z","v":321009,"vw":22.353757},{"c":22.323,"h":22.405,"l":22.272,"n":1607,"o":22.315,"t":"2026-10-15T14:25:00Z","v":210032,"vw":22.336443},{"c":22.3,"h":22.375,"l":22.28,"n":2340,"o":22.325,"t":"2026-10-15T14:30:00Z","v":265127,"vw":22.33991},{"c":22.37,"h":22.395,"l":22.23,"n":1984,"o":22.3,"t":"2026-10-15T14:35:00Z","v":290960,"vw":22.326238},{"c":22.58,"h":22.58,"l":22.355,"n":2099,"o":22.37,"t":"2026-10-15T14:40:00Z","v":240954,"vw":22.445118},{"c":22.61,"h":22.62,"l":22.49,"n":1884,"o":22.575,"t":"2026-10-15T14:45:00Z","v":214262,"vw":22.552924},{"c":22.76,"h":22.76,"l":22.575,"n":1603,"o":22.615,"t":"2026-10-15T14:50:00Z","v":156742,"vw":22.680812},{"c":22.7901,"h":22.84,"l":22.72,"n":1488,"o":22.762,"t":"2026-10-15T14:55:00Z","v":142115,"vw":22.788208},{"c":22.945,"h":22.955,"l":22.7501,"n":1530,"o":22.795,"t":"2026-10-15T15:00:00Z","v":197194,"vw":22.885374},{"c":22.975,"h":23.05,"l":22.93,"n":1912,"o":22.94,"t":"2026-10-15T15:05:00Z","v":261117,"vw":22.998105},{"c":22.965,"h":23.09,"l":22.965,"n":1778,"o":22.97,"t":"2026-10-15T15:10:00Z","v":197248,"vw":23.030587},{"c":22.885,"h":23.01,"l":22.865,"n":2006,"o":22.96,"t":"2026-10-15T15:15:00Z","v":255835,"vw":22.914476},{"c":22.8835,"h":22.9182,"l":22.8344,"n":1560,"o":22.88,"t":"2026-10-15T15:20:00Z","v":231678,"vw":22.881076},{"c":23,"h":23.035,"l":22.8502,"n":1848,"o":22.88,"t":"2026-10-15T15:25:00Z","v":228272,"vw":22.963622},{"c":22.865,"h":23.03,"l":22.84,"n":1985,"o":23,"t":"2026-10-15T15:30:00Z","v":242330,"vw":22.927084},{"c":22.83,"h":22.885,"l":22.74,"n":2430,"o":22.865,"t":"2026-10-15T15:35:00Z","v":259994,"vw":22.83417},{"c":22.755,"h":22.855,"l":22.72,"n":1681,"o":22.83,"t":"2026-10-15T15:40:00Z","v":188754,"vw":22.796102},{"c":22.875,"h":22.88,"l":22.7201,"n":1355,"o":22.755,"t":"2026-10-15T15:45:00Z","v":140130,"vw":22.821773},{"c":22.82,"h":22.95,"l":22.82,"n":1477,"o":22.875,"t":"2026-10-15T15:50:00Z","v":186746,"vw":22.882234},{"c":22.73,"h":22.83,"l":22.69,"n":1423,"o":22.825,"t":"2026-10-15T15:55:00Z","v":189537,"vw":22.760486},{"c":22.65,"h":22.74,"l":22.65,"n":1153,"o":22.725,"t":"2026-10-15T16:00:00Z","v":128253,"vw":22.713429},{"c":22.59,"h":22.695,"l":22.555,"n":1265,"o":22.66,"t":"2026-10-15T16:05:00Z","v":134425,"vw":22.620829},{"c":22.66,"h":22.665,"l":22.5731,"n":822,"o":22.59,"t":"2026-10-15T16:10:00Z","v":79029,"vw":22.628926},{"c":22.605,"h":22.7,"l":22.595,"n":1120,"o":22.6698,"t":"2026-10-15T16:15:00Z","v":152583,"vw":22.632333},{"c":22.67,"h":22.675,"l":22.58,"n":714,"o":22.6,"t":"2026-10-15T16:20:00Z","v":67824,"vw":22.629576},{"c":22.655,"h":22.705,"l":22.62,"n":1466,"o":22.665,"t":"2026-10-15T16:25:00Z","v":170696,"vw":22.661438},{"c":22.615,"h":22.7,"l":22.61,"n":895,"o":22.655,"t":"2026-10-15T16:30:00Z","v":83417,"vw":22.653998},{"c":22.655,"h":22.66,"l":22.575,"n":883,"o":22.61,"t":"2026-10-15T16:35:00Z","v":73431,"vw":22.615355},{"c":22.755,"h":22.7582,"l":22.62,"n":946,"o":22.65,"t":"2026-10-15T16:40:00Z","v":138848,"vw":22.68097},{"c":22.645,"h":22.77,"l":22.635,"n":890,"o":22.755,"t":"2026-10-15T16:45:00Z","v":89578,"vw":22.697062},{"c":22.61,"h":22.655,"l":22.59,"n":840,"o":22.645,"t":"2026-10-15T16:50:00Z","v":87055,"vw":22.62505},{"c":22.645,"h":22.645,"l":22.595,"n":202,"o":22.605,"t":"2026-10-15T16:55:00Z","v":15765,"vw":22.61375},{"c":22.6,"h":22.6,"l":22.505,"n":533,"o":22.55,"t":"2026-10-15T18:10:00Z","v":49832,"vw":22.553468},{"c":22.535,"h":22.61,"l":22.525,"n":606,"o":22.5994,"t":"2026-10-15T18:15:00Z","v":59960,"vw":22.568566},{"c":22.495,"h":22.555,"l":22.48,"n":1109,"o":22.54,"t":"2026-10-15T18:20:00Z","v":156780,"vw":22.520686},{"c":22.5,"h":22.52,"l":22.455,"n":890,"o":22.495,"t":"2026-10-15T18:25:00Z","v":103958,"vw":22.492862},{"c":22.61,"h":22.665,"l":22.475,"n":979,"o":22.5,"t":"2026-10-15T18:30:00Z","v":95065,"vw":22.569019},{"c":22.56,"h":22.62,"l":22.54,"n":1088,"o":22.615,"t":"2026-10-15T18:35:00Z","v":369660,"vw":22.600511},{"c":22.595,"h":22.61,"l":22.5508,"n":681,"o":22.555,"t":"2026-10-15T18:40:00Z","v":68467,"vw":22.578795},{"c":22.68,"h":22.68,"l":22.585,"n":711,"o":22.595,"t":"2026-10-15T18:45:00Z","v":65177,"vw":22.619616},{"c":22.67,"h":22.68,"l":22.615,"n":811,"o":22.68,"t":"2026-10-15T18:50:00Z","v":65201,"vw":22.64994},{"c":22.725,"h":22.725,"l":22.67,"n":822,"o":22.67,"t":"2026-10-15T18:55:00Z","v":83108,"vw":22.698985},{"c":22.675,"h":22.7351,"l":22.655,"n":779,"o":22.725,"t":"2026-10-15T19:00:00Z","v":106601,"vw":22.685967},{"c":22.675,"h":22.695,"l":22.655,"n":670,"o":22.675,"t":"2026-10-15T19:05:00Z","v":67408,"vw":22.677893},{"c":22.635,"h":22.68,"l":22.625,"n":637,"o":22.68,"t":"2026-10-15T19:10:00Z","v":51424,"vw":22.657244},{"c":22.645,"h":22.685,"l":22.625,"n":883,"o":22.64,"t":"2026-10-15T19:15:00Z","v":67672,"vw":22.658087},{"c":22.695,"h":22.6977,"l":22.645,"n":821,"o":22.65,"t":"2026-10-15T19:20:00Z","v":70190,"vw":22.677826},{"c":22.7125,"h":22.74,"l":22.695,"n":970,"o":22.7,"t":"2026-10-15T19:25:00Z","v":82412,"vw":22.713283},{"c":22.785,"h":22.79,"l":22.69,"n":966,"o":22.715,"t":"2026-10-15T19:30:00Z","v":120528,"vw":22.740323},{"c":22.77,"h":22.86,"l":22.77,"n":1279,"o":22.78,"t":"2026-10-15T19:35:00Z","v":135454,"vw":22.812475},{"c":22.835,"h":22.835,"l":22.77,"n":1525,"o":22.78,"t":"2026-10-15T19:40:00Z","v":147144,"vw":22.7894},{"c":22.895,"h":22.9,"l":22.815,"n":2079,"o":22.835,"t":"2026-10-15T19:45:00Z","v":267506,"vw":22.87117},{"c":22.975,"h":23.05,"l":22.87,"n":3659,"o":22.89,"t":"2026-10-15T19:50:00Z","v":547267,"vw":22.9553},{"c":23.01,"h":23.035,"l":22.93,"n":8337,"o":22.975,"t":"2026-10-15T19:55:00Z","v":1182800,"vw":22.991277},{"c":22.9,"h":23.006,"l":22.9,"n":83,"o":23,"t":"2026-10-15T20:00:00Z","v":1506426,"vw":22.989931},{"c":22.92,"h":22.92,"l":22.85,"n":10,"o":22.85,"t":"2026-10-15T20:05:00Z","v":1568,"vw":22.899121},{"c":22.91,"h":22.91,"l":22.8626,"n":5,"o":22.8626,"t":"2026-10-15T20:15:00Z","v":365,"vw":22.8784},{"c":22.9,"h":22.9,"l":22.9,"n":6,"o":22.9,"t":"2026-10-15T20:20:00Z","v":1103,"vw":22.9},{"c":22.8603,"h":22.9586,"l":22.8603,"n":3,"o":22.9586,"t":"2026-10-15T20:25:00Z","v":701,"vw":22.930514}],"history":[{"c":115.5,"h":124.63,"l":84.105,"n":907127,"o":85,"t":"2025-07-31T04:00:00Z","v":64409032,"vw":105.215098},{"c":122,"h":142.92,"l":110.11,"n":905184,"o":134.82,"t":"2025-08-01T04:00:00Z","v":56350629,"vw":121.396345},{"c":88.6,"h":114.285,"l":88.6,"n":586251,"o":113.92,"t":"2025-08-04T04:00:00Z","v":39710102,"vw":97.308697},{"c":79.08,"h":94,"l":79,"n":349798,"o":91.19,"t":"2025-08-05T04:00:00Z","v":25581084,"vw":86.263664},{"c":90.32,"h":91.49,"l":76.65,"n":311566,"o":76.9,"t":"2025-08-06T04:00:00Z","v":28703577,"vw":85.557834},{"c":78.24,"h":87.88,"l":77.8,"n":185223,"o":86.65,"t":"2025-08-07T04:00:00Z","v":14153660,"vw":81.827973},{"c":78.11,"h":82.6,"l":78,"n":101097,"o":82.54,"t":"2025-08-08T04:00:00Z","v":7353690,"vw":79.481633},{"c":82.5,"h":84,"l":78,"n":109299,"o":78.78,"t":"2025-08-11T04:00:00Z","v":8644610,"vw":81.654663},{"c":87.36,"h":90.69,"l":83.91,"n":121913,"o":84,"t":"2025-08-12T04:00:00Z","v":10473600,"vw":87.416251},{"c":81.91,"h":91,"l":81.05,"n":124180,"o":90.96,"t":"2025-08-13T04:00:00Z","v":8138917,"vw":84.275535},{"c":76.31,"h":82.94,"l":76,"n":119449,"o":81.5,"t":"2025-08-14T04:00:00Z","v":8133858,"vw":78.418682},{"c":79.42,"h":81,"l":76.56,"n":61353,"o":79,"t":"2025-08-15T04:00:00Z","v":4685886,"vw":79.059545},{"c":76.16,"h":80.7499,"l":75.5,"n":66858,"o":79.2,"t":"2025-08-18T04:00:00Z","v":4296767,"vw":77.581558},{"c":69.41,"h":76.57,"l":68.61,"n":131731,"o":76.42,"t":"2025-08-19T04:00:00Z","v":9025600,"vw":70.56424},{"c":74.04,"h":75.15,"l":67,"n":90324,"o":70,"t":"2025-08-20T04:00:00Z","v":8574041,"vw":71.718257},{"c":72.76,"h":74.07,"l":71.82,"n":33447,"o":73.1,"t":"2025-08-21T04:00:00Z","v":2786415,"vw":72.727383},{"c":77.3,"h":78,"l":72.41,"n":53148,"o":73.41,"t":"2025-08-22T04:00:00Z","v":4151861,"vw":76.103197},{"c":70.4,"h":75.7,"l":69.61,"n":88043,"o":74.56,"t":"2025-08-25T04:00:00Z","v":6761607,"vw":71.887546},{"c":70.13,"h":72.2,"l":69.3,"n":42390,"o":70.88,"t":"2025-08-26T04:00:00Z","v":3355410,"vw":70.483999},{"c":69.88,"h":71.68,"l":68.522,"n":46625,"o":70.5,"t":"2025-08-27T04:00:00Z","v":3915326,"vw":69.926549},{"c":71.26,"h":72.11,"l":69.31,"n":38895,"o":70.18,"t":"2025-08-28T04:00:00Z","v":3137962,"vw":70.788327},{"c":70.28,"h":71.4399,"l":68.9,"n":39850,"o":70.51,"t":"2025-08-29T04:00:00Z","v":3418971,"vw":69.663311},{"c":65.57,"h":68.96,"l":64.5501,"n":119276,"o":68.96,"t":"2025-09-02T04:00:00Z","v":8027796,"vw":65.942286},{"c":68.13,"h":68.59,"l":65.54,"n":147088,"o":66.7,"t":"2025-09-03T04:00:00Z","v":12276058,"vw":67.303459},{"c":54.56,"h":57.35,"l":53.2,"n":318668,"o":55.9,"t":"2025-09-04T04:00:00Z","v":29316438,"vw":55.353421},{"c":54.86,"h":54.96,"l":50.49,"n":196932,"o":52.38,"t":"2025-09-05T04:00:00Z","v":20649638,"vw":52.854749},{"c":52.47,"h":55.32,"l":52.4,"n":106124,"o":54.17,"t":"2025-09-08T04:00:00Z","v":9662785,"vw":53.427946},{"c":53.32,"h":53.615,"l":51.43,"n":84423,"o":52.45,"t":"2025-09-09T04:00:00Z","v":7845422,"vw":52.454965},{"c":51.06,"h":55.21,"l":50.815,"n":111205,"o":53.61,"t":"2025-09-10T04:00:00Z","v":9614213,"vw":52.426151},{"c":55.96,"h":56.32,"l":51.04,"n":123937,"o":51.05,"t":"2025-09-11T04:00:00Z","v":13223963,"vw":54.278498},{"c":53.07,"h":56.3,"l":53,"n":94170,"o":56.06,"t":"2025-09-12T04:00:00Z","v":8610960,"vw":54.018688},{"c":54.12,"h":55.55,"l":52.3,"n":83638,"o":54.67,"t":"2025-09-15T04:00:00Z","v":8938762,"vw":53.724352},{"c":53.67,"h":55,"l":52.22,"n":65925,"o":54.19,"t":"2025-09-16T04:00:00Z","v":5707469,"vw":53.144073},{"c":54.78,"h":57.49,"l":53.31,"n":88008,"o":53.67,"t":"2025-09-17T04:00:00Z","v":11400911,"vw":54.957799},{"c":58.41,"h":58.88,"l":54.663,"n":108395,"o":55.48,"t":"2025-09-18T04:00:00Z","v":12053096,"vw":57.478356},{"c":56.81,"h":59.49,"l":55.24,"n":105147,"o":59.37,"t":"2025-09-19T04:00:00Z","v":10658524,"vw":56.742617},{"c":58.79,"h":59.6891,"l":55.3629,"n":84949,"o":56.3,"t":"2025-09-22T04:00:00Z","v":9769227,"vw":57.919687},{"c":58.13,"h":59.59,"l":56.89,"n":72299,"o":59.59,"t":"2025-09-23T04:00:00Z","v":7677250,"vw":57.931946},{"c":55.21,"h":57.7,"l":54.8,"n":91661,"o":57.5,"t":"2025-09-24T04:00:00Z","v":9373614,"vw":55.489188},{"c":54.39,"h":55.12,"l":52.45,"n":66835,"o":53.88,"t":"2025-09-25T04:00:00Z","v":6701476,"vw":53.967113},{"c":52.91,"h":54.39,"l":52.13,"n":64975,"o":53.82,"t":"2025-09-26T04:00:00Z","v":7584527,"vw":52.899556},{"c":53.15,"h":54.3,"l":52.64,"n":52446,"o":54.06,"t":"2025-09-29T04:00:00Z","v":5645674,"vw":53.22598},{"c":51.87,"h":54.5,"l":51.34,"n":72895,"o":53.65,"t":"2025-09-30T04:00:00Z","v":7998420,"vw":52.259847},{"c":50.3,"h":52.29,"l":49.53,"n":131125,"o":51.28,"t":"2025-10-01T04:00:00Z","v":11446288,"vw":50.654204},{"c":51.91,"h":52.45,"l":51.12,"n":61639,"o":51.17,"t":"2025-10-02T04:00:00Z","v":6991124,"vw":51.835327},{"c":53.04,"h":56.09,"l":52.33,"n":99861,"o":52.5,"t":"2025-10-03T04:00:00Z","v":11308971,"vw":54.085698},{"c":56.96,"h":61.75,"l":51.1,"n":241787,"o":53.46,"t":"2025-10-06T04:00:00Z","v":28006335,"vw":57.387937},{"c":60.84,"h":64.17,"l":58.78,"n":245195,"o":61.6,"t":"2025-10-07T04:00:00Z","v":25145752,"vw":61.274979},{"c":71.08,"h":71.48,"l":62.52,"n":277715,"o":63,"t":"2025-10-08T04:00:00Z","v":27356464,"vw":68.453818},{"c":67.94,"h":70.79,"l":67.1481,"n":165183,"o":70.16,"t":"2025-10-09T04:00:00Z","v":11430471,"vw":68.237532},{"c":61.06,"h":70.4,"l":60.76,"n":179820,"o":69.67,"t":"2025-10-10T04:00:00Z","v":16558790,"vw":63.745853},{"c":64.28,"h":65.47,"l":61.36,"n":82987,"o":63,"t":"2025-10-13T04:00:00Z","v":8221799,"vw":63.633437},{"c":60.82,"h":62.75,"l":60.4911,"n":74157,"o":62,"t":"2025-10-14T04:00:00Z","v":7166674,"vw":61.628084},{"c":63.82,"h":65.5,"l":60.88,"n":94618,"o":62.22,"t":"2025-10-15T04:00:00Z","v":10656803,"vw":63.368573},{"c":57.79,"h":67.68,"l":57.43,"n":165692,"o":65.15,"t":"2025-10-16T04:00:00Z","v":16694307,"vw":60.904832},{"c":56.84,"h":57.9873,"l":54.1,"n":78730,"o":57,"t":"2025-10-17T04:00:00Z","v":7529095,"vw":56.884586},{"c":55.71,"h":58.58,"l":54,"n":86450,"o":58.18,"t":"2025-10-20T04:00:00Z","v":7895555,"vw":55.78457},{"c":55.71,"h":57.2499,"l":54.92,"n":55070,"o":55.88,"t":"2025-10-21T04:00:00Z","v":5368185,"vw":56.112856},{"c":52.81,"h":54.85,"l":51.1,"n":89950,"o":54.72,"t":"2025-10-22T04:00:00Z","v":8750192,"vw":52.684288},{"c":53.35,"h":53.68,"l":52,"n":48510,"o":53.36,"t":"2025-10-23T04:00:00Z","v":3545840,"vw":53.117205},{"c":53.36,"h":55.48,"l":53,"n":53699,"o":54.55,"t":"2025-10-24T04:00:00Z","v":4439751,"vw":54.355762},{"c":53.14,"h":55.27,"l":52.73,"n":55565,"o":54.48,"t":"2025-10-27T04:00:00Z","v":4333207,"vw":53.467128},{"c":51.89,"h":54.75,"l":51.82,"n":54974,"o":54.75,"t":"2025-10-28T04:00:00Z","v":4810107,"vw":52.928035},{"c":50.81,"h":52.64,"l":50.206,"n":71925,"o":52.1,"t":"2025-10-29T04:00:00Z","v":5824525,"vw":51.32719},{"c":48.84,"h":50.42,"l":48.68,"n":88114,"o":50.07,"t":"2025-10-30T04:00:00Z","v":6386802,"vw":49.613745},{"c":49.84,"h":50.3,"l":46.88,"n":86550,"o":48.47,"t":"2025-10-31T04:00:00Z","v":8198981,"vw":48.621236},{"c":48.17,"h":50.04,"l":47.43,"n":93709,"o":49.95,"t":"2025-11-03T05:00:00Z","v":8654474,"vw":48.307552},{"c":45.81,"h":48.69,"l":45.44,"n":88140,"o":46.35,"t":"2025-11-04T05:00:00Z","v":7701246,"vw":46.500374},{"c":44.01,"h":46.54,"l":43.8,"n":147071,"o":46.12,"t":"2025-11-05T05:00:00Z","v":14285489,"vw":44.82106},{"c":45.98,"h":46.7899,"l":43,"n":192364,"o":45.82,"t":"2025-11-06T05:00:00Z","v":20916674,"vw":44.789791},{"c":44.25,"h":45.02,"l":43,"n":201744,"o":44.52,"t":"2025-11-07T05:00:00Z","v":32070998,"vw":44.16934},{"c":44.42,"h":44.8343,"l":42.24,"n":123031,"o":44.75,"t":"2025-11-10T05:00:00Z","v":12845063,"vw":43.480319},{"c":44.48,"h":44.98,"l":42.9,"n":79386,"o":43.83,"t":"2025-11-11T05:00:00Z","v":9644496,"vw":43.867588},{"c":44,"h":45.42,"l":43.41,"n":56873,"o":44.24,"t":"2025-11-12T05:00:00Z","v":5308954,"vw":44.191452},{"c":40.56,"h":43.315,"l":40.02,"n":107935,"o":43.21,"t":"2025-11-13T05:00:00Z","v":10435996,"vw":41.222514},{"c":38.53,"h":41.239,"l":38.53,"n":84361,"o":40,"t":"2025-11-14T05:00:00Z","v":8574128,"vw":39.724497},{"c":37.38,"h":38.53,"l":36.56,"n":133391,"o":37.8,"t":"2025-11-17T05:00:00Z","v":14106749,"vw":37.352294},{"c":36.76,"h":37.325,"l":35.72,"n":96897,"o":36.48,"t":"2025-11-18T05:00:00Z","v":9129227,"vw":36.65944},{"c":35.74,"h":36.7,"l":35.5001,"n":72810,"o":36.59,"t":"2025-11-19T05:00:00Z","v":6637141,"vw":35.982443},{"c":33.57,"h":36.894,"l":33.42,"n":87775,"o":36.41,"t":"2025-11-20T05:00:00Z","v":8622454,"vw":34.734089},{"c":34.31,"h":34.56,"l":32.83,"n":73136,"o":33.55,"t":"2025-11-21T05:00:00Z","v":7307342,"vw":33.836606},{"c":35.47,"h":35.715,"l":33.35,"n":65661,"o":34.37,"t":"2025-11-24T05:00:00Z","v":7173870,"vw":34.731353},{"c":35.5,"h":35.63,"l":33.5,"n":54199,"o":35.01,"t":"2025-11-25T05:00:00Z","v":5388310,"vw":34.725247},{"c":36.13,"h":36.45,"l":34.82,"n":50558,"o":35.6,"t":"2025-11-26T05:00:00Z","v":4800523,"vw":35.779542},{"c":35.97,"h":36.55,"l":35.6,"n":29655,"o":36.26,"t":"2025-11-28T05:00:00Z","v":2927822,"vw":36.13277},{"c":35.69,"h":36.1,"l":34.26,"n":59327,"o":35.1,"t":"2025-12-01T05:00:00Z","v":6044628,"vw":35.356483},{"c":36.18,"h":36.86,"l":35.83,"n":50292,"o":36.1,"t":"2025-12-02T05:00:00Z","v":5091779,"vw":36.334294},{"c":37.37,"h":37.5,"l":35.325,"n":42670,"o":36.28,"t":"2025-12-03T05:00:00Z","v":4053145,"vw":36.688614},{"c":38.71,"h":39.1499,"l":36.7,"n":64409,"o":37.32,"t":"2025-12-04T05:00:00Z","v":6476091,"vw":38.186671},{"c":37.97,"h":38.833,"l":37.4,"n":52751,"o":38.4,"t":"2025-12-05T05:00:00Z","v":5004804,"vw":38.113059},{"c":37.65,"h":38.0675,"l":36.64,"n":51244,"o":38,"t":"2025-12-08T05:00:00Z","v":4985442,"vw":37.365193},{"c":38.47,"h":39.01,"l":36.99,"n":43411,"o":37.32,"t":"2025-12-09T05:00:00Z","v":4096820,"vw":38.380799},{"c":39.26,"h":40.28,"l":38.127,"n":58812,"o":38.35,"t":"2025-12-10T05:00:00Z","v":6343591,"vw":39.52103},{"c":38.69,"h":38.91,"l":37.81,"n":40281,"o":38.91,"t":"2025-12-11T05:00:00Z","v":4020558,"vw":38.336704},{"c":36.07,"h":38.68,"l":36.01,"n":53235,"o":38.67,"t":"2025-12-12T05:00:00Z","v":5021802,"vw":36.865932},{"c":35.08,"h":35.91,"l":33.925,"n":76371,"o":35.81,"t":"2025-12-15T05:00:00Z","v":7219429,"vw":34.690532},{"c":35.94,"h":36.18,"l":34.66,"n":48864,"o":34.66,"t":"2025-12-16T05:00:00Z","v":4747848,"vw":35.771568},{"c":37.36,"h":37.8,"l":35.857,"n":64642,"o":36,"t":"2025-12-17T05:00:00Z","v":6076497,"vw":37.309426},{"c":36.99,"h":38.49,"l":36.57,"n":52100,"o":37.88,"t":"2025-12-18T05:00:00Z","v":5574374,"vw":37.331801},{"c":39.48,"h":39.5,"l":37.4355,"n":48097,"o":37.7,"t":"2025-12-19T05:00:00Z","v":5513891,"vw":38.735494},{"c":39.25,"h":40.18,"l":38.8209,"n":48826,"o":40,"t":"2025-12-22T05:00:00Z","v":4575798,"vw":39.528075},{"c":38.39,"h":38.87,"l":37.41,"n":40280,"o":38.6,"t":"2025-12-23T05:00:00Z","v":3861056,"vw":38.13324},{"c":38.86,"h":38.9349,"l":38.11,"n":19344,"o":38.3,"t":"2025-12-24T05:00:00Z","v":1552759,"vw":38.544601},{"c":38.54,"h":39.37,"l":37.88,"n":39223,"o":39.26,"t":"2025-12-26T05:00:00Z","v":3281988,"vw":38.45537},{"c":37.83,"h":38.6792,"l":37.66,"n":55817,"o":37.77,"t":"2025-12-29T05:00:00Z","v":3631628,"vw":38.070718},{"c":37.63,"h":38.4,"l":37.4705,"n":52056,"o":37.75,"t":"2025-12-30T05:00:00Z","v":3604663,"vw":37.905044},{"c":37.37,"h":37.6495,"l":36.53,"n":50021,"o":37.05,"t":"2025-12-31T05:00:00Z","v":5020669,"vw":37.224582},{"c":37.61,"h":38.17,"l":36.23,"n":56572,"o":38,"t":"2026-01-02T05:00:00Z","v":5350298,"vw":37.295433},{"c":37.07,"h":38.54,"l":36.3,"n":69753,"o":38.1,"t":"2026-01-05T05:00:00Z","v":7238661,"vw":37.178932},{"c":37.49,"h":37.5,"l":35.71,"n":62150,"o":36.8,"t":"2026-01-06T05:00:00Z","v":4985077,"vw":36.612005},{"c":37.26,"h":37.9,"l":36.4411,"n":39180,"o":36.83,"t":"2026-01-07T05:00:00Z","v":3169788,"vw":37.330913},{"c":37.27,"h":37.78,"l":36.15,"n":49523,"o":37.16,"t":"2026-01-08T05:00:00Z","v":3881533,"vw":36.997066},{"c":37.33,"h":38.05,"l":35.97,"n":50707,"o":37.19,"t":"2026-01-09T05:00:00Z","v":4021687,"vw":37.069566},{"c":36.4,"h":37.77,"l":36.05,"n":57887,"o":37.1,"t":"2026-01-12T05:00:00Z","v":5117267,"vw":36.697367},{"c":33.56,"h":36.535,"l":33.03,"n":141633,"o":36.09,"t":"2026-01-13T05:00:00Z","v":14265804,"vw":33.923853},{"c":32.36,"h":34.14,"l":32.07,"n":98575,"o":33.86,"t":"2026-01-14T05:00:00Z","v":8960324,"vw":32.697325},{"c":31.6,"h":32.4698,"l":31.6,"n":81107,"o":32.3,"t":"2026-01-15T05:00:00Z","v":7897298,"vw":31.972917},{"c":29.57,"h":31.55,"l":29.48,"n":146968,"o":31.55,"t":"2026-01-16T05:00:00Z","v":14904597,"vw":30.318371},{"c":27.76,"h":28.788,"l":27.48,"n":128427,"o":28.18,"t":"2026-01-20T05:00:00Z","v":14621783,"vw":28.019299},{"c":27.07,"h":27.86,"l":26.79,"n":100506,"o":27.71,"t":"2026-01-21T05:00:00Z","v":11862910,"vw":27.246293},{"c":28.42,"h":28.92,"l":27.07,"n":90800,"o":27.45,"t":"2026-01-22T05:00:00Z","v":12308943,"vw":28.201989},{"c":28.93,"h":29.48,"l":27.87,"n":62065,"o":28.25,"t":"2026-01-23T05:00:00Z","v":6581159,"vw":28.796667},{"c":29.17,"h":29.69,"l":28.22,"n":61855,"o":28.94,"t":"2026-01-26T05:00:00Z","v":6760355,"vw":29.016498},{"c":28.46,"h":29.29,"l":27.98,"n":63660,"o":29.05,"t":"2026-01-27T05:00:00Z","v":6393430,"vw":28.370064},{"c":30.06,"h":30.26,"l":28.31,"n":69478,"o":28.85,"t":"2026-01-28T05:00:00Z","v":7587034,"vw":29.490614},{"c":27.07,"h":29.78,"l":26.75,"n":108573,"o":29.64,"t":"2026-01-29T05:00:00Z","v":11330840,"vw":27.305368},{"c":25.92,"h":27.12,"l":25.91,"n":91126,"o":27,"t":"2026-01-30T05:00:00Z","v":9106346,"vw":26.308901},{"c":24,"h":25.82,"l":23.99,"n":124874,"o":25.67,"t":"2026-02-02T05:00:00Z","v":14686715,"vw":24.614586},{"c":21.39,"h":23.42,"l":20.9421,"n":203008,"o":23.4,"t":"2026-02-03T05:00:00Z","v":25595888,"vw":21.74323},{"c":22.51,"h":22.72,"l":19.85,"n":177559,"o":21.02,"t":"2026-02-04T05:00:00Z","v":24193964,"vw":21.383305},{"c":22.2,"h":22.9699,"l":21.42,"n":165260,"o":21.83,"t":"2026-02-05T05:00:00Z","v":25140342,"vw":21.950563},{"c":21.99,"h":22.95,"l":20.95,"n":102612,"o":22.525,"t":"2026-02-06T05:00:00Z","v":12071610,"vw":21.726006},{"c":22.13,"h":22.43,"l":20.94,"n":68595,"o":21.54,"t":"2026-02-09T05:00:00Z","v":8852053,"vw":21.913855},{"c":24.1,"h":25.17,"l":21.9,"n":200721,"o":22.23,"t":"2026-02-10T05:00:00Z","v":27066922,"vw":24.304824},{"c":22.57,"h":23.69,"l":22.17,"n":103599,"o":23.68,"t":"2026-02-11T05:00:00Z","v":12262364,"vw":22.738302},{"c":22.02,"h":22.835,"l":21.15,"n":85044,"o":22.6,"t":"2026-02-12T05:00:00Z","v":9605399,"vw":21.806734},{"c":22.53,"h":23.37,"l":22.17,"n":87038,"o":22.47,"t":"2026-02-13T05:00:00Z","v":9365177,"vw":22.689415},{"c":23.1,"h":23.58,"l":21.965,"n":103218,"o":23,"t":"2026-02-17T05:00:00Z","v":12748238,"vw":22.993222},{"c":24.19,"h":24.85,"l":22.8418,"n":185547,"o":23.11,"t":"2026-02-18T05:00:00Z","v":25278148,"vw":24.262799},{"c":25.86,"h":26.5,"l":23.28,"n":437720,"o":26,"t":"2026-02-19T05:00:00Z","v":65989887,"vw":25.235613},{"c":26.09,"h":28.42,"l":25.07,"n":263942,"o":25.49,"t":"2026-02-20T05:00:00Z","v":42577660,"vw":26.510802},{"c":24.75,"h":25.23,"l":23.45,"n":194652,"o":25.2,"t":"2026-02-23T05:00:00Z","v":26506849,"vw":24.244989},{"c":27.43,"h":27.52,"l":24.74,"n":186749,"o":24.75,"t":"2026-02-24T05:00:00Z","v":23547374,"vw":26.778548},{"c":31.24,"h":31.64,"l":28.48,"n":223304,"o":28.48,"t":"2026-02-25T05:00:00Z","v":28115749,"vw":30.231971},{"c":30.22,"h":32.6525,"l":29.87,"n":197388,"o":30.42,"t":"2026-02-26T05:00:00Z","v":26028601,"vw":30.972458},{"c":29.39,"h":29.97,"l":28.4965,"n":115515,"o":28.59,"t":"2026-02-27T05:00:00Z","v":13067716,"vw":29.224587},{"c":29.29,"h":29.89,"l":28.28,"n":103675,"o":28.5,"t":"2026-03-02T05:00:00Z","v":12045270,"vw":29.178649},{"c":30.74,"h":30.9,"l":27.95,"n":118922,"o":28.47,"t":"2026-03-03T05:00:00Z","v":12245476,"vw":29.80293},{"c":29.64,"h":31.3,"l":29.52,"n":105207,"o":30.57,"t":"2026-03-04T05:00:00Z","v":12028366,"vw":30.235464},{"c":30.3,"h":31.94,"l":29.15,"n":120490,"o":29.58,"t":"2026-03-05T05:00:00Z","v":14168217,"vw":30.323892},{"c":29.11,"h":29.7,"l":28.7187,"n":83893,"o":29.61,"t":"2026-03-06T05:00:00Z","v":8578553,"vw":29.092843},{"c":30.48,"h":30.66,"l":28.5907,"n":130485,"o":28.7,"t":"2026-03-09T04:00:00Z","v":12914827,"vw":30.095505},{"c":28.35,"h":30.3,"l":28.24,"n":92190,"o":30.1,"t":"2026-03-10T04:00:00Z","v":10293215,"vw":28.979476},{"c":27.84,"h":29.77,"l":27.66,"n":75777,"o":28.6,"t":"2026-03-11T04:00:00Z","v":8964431,"vw":28.323069},{"c":26.17,"h":28.5,"l":26.14,"n":85708,"o":27.89,"t":"2026-03-12T04:00:00Z","v":9544456,"vw":26.859864},{"c":26.03,"h":26.765,"l":25.4301,"n":77437,"o":26.2,"t":"2026-03-13T04:00:00Z","v":9089149,"vw":26.006664},{"c":27.16,"h":27.2,"l":26.2363,"n":94392,"o":26.32,"t":"2026-03-16T04:00:00Z","v":8789713,"vw":26.8542},{"c":27.45,"h":27.955,"l":27,"n":55989,"o":27.02,"t":"2026-03-17T04:00:00Z","v":6135584,"vw":27.528228},{"c":25.26,"h":27.32,"l":24.85,"n":115200,"o":27.09,"t":"2026-03-18T04:00:00Z","v":17147906,"vw":25.60676},{"c":24.22,"h":25.72,"l":23.53,"n":123305,"o":25,"t":"2026-03-19T04:00:00Z","v":19231778,"vw":24.294486},{"c":23.73,"h":24.17,"l":23.05,"n":117062,"o":23.85,"t":"2026-03-20T04:00:00Z","v":18152619,"vw":23.653077},{"c":23.2,"h":24.1789,"l":22.75,"n":96496,"o":23.8,"t":"2026-03-23T04:00:00Z","v":14349165,"vw":23.31981},{"c":21.87,"h":22.91,"l":21.31,"n":154801,"o":22.65,"t":"2026-03-24T04:00:00Z","v":22876502,"vw":21.796782},{"c":21.09,"h":22.45,"l":20.72,"n":105066,"o":22.25,"t":"2026-03-25T04:00:00Z","v":15449071,"vw":21.195973},{"c":22.15,"h":22.425,"l":20.91,"n":90661,"o":20.99,"t":"2026-03-26T04:00:00Z","v":12795823,"vw":21.958717},{"c":20.19,"h":21.63,"l":19.82,"n":141820,"o":21.61,"t":"2026-03-27T04:00:00Z","v":16961827,"vw":20.237952},{"c":20.16,"h":20.6,"l":19.83,"n":73541,"o":20.21,"t":"2026-03-30T04:00:00Z","v":7984519,"vw":20.150122},{"c":21.14,"h":21.46,"l":20.1,"n":93081,"o":20.31,"t":"2026-03-31T04:00:00Z","v":13270992,"vw":21.023052},{"c":20.42,"h":21.56,"l":20.3,"n":72528,"o":21.49,"t":"2026-04-01T04:00:00Z","v":9333943,"vw":20.658591},{"c":21.27,"h":21.43,"l":19.7008,"n":69233,"o":20.46,"t":"2026-04-02T04:00:00Z","v":8355447,"vw":20.932475},{"c":21.42,"h":21.698,"l":21.0478,"n":55376,"o":21.38,"t":"2026-04-06T04:00:00Z","v":5687541,"vw":21.384431},{"c":21.19,"h":21.5,"l":20.67,"n":55774,"o":21.19,"t":"2026-04-07T04:00:00Z","v":6703594,"vw":21.122493},{"c":20.15,"h":23.15,"l":20.125,"n":108173,"o":22.5,"t":"2026-04-08T04:00:00Z","v":15416401,"vw":20.999581},{"c":19.08,"h":20.215,"l":18.78,"n":127590,"o":20.01,"t":"2026-04-09T04:00:00Z","v":15771201,"vw":19.114854},{"c":18.16,"h":19.15,"l":17.73,"n":123622,"o":19.08,"t":"2026-04-10T04:00:00Z","v":16569447,"vw":18.038106},{"c":19.18,"h":19.41,"l":17.75,"n":109070,"o":18.115,"t":"2026-04-13T04:00:00Z","v":14806051,"vw":18.940256},{"c":18.42,"h":20.25,"l":17.65,"n":160268,"o":19.55,"t":"2026-04-14T04:00:00Z","v":23764069,"vw":18.808347},{"c":20.34,"h":20.48,"l":18.6201,"n":128447,"o":18.97,"t":"2026-04-15T04:00:00Z","v":18390048,"vw":19.819772},{"c":20.32,"h":21.3,"l":19.3,"n":131265,"o":21.235,"t":"2026-04-16T04:00:00Z","v":21746967,"vw":20.125637},{"c":18.92,"h":21.45,"l":18.61,"n":219115,"o":20.97,"t":"2026-04-17T04:00:00Z","v":37427045,"vw":19.43101},{"c":19.01,"h":19.33,"l":18.5,"n":92649,"o":18.69,"t":"2026-04-20T04:00:00Z","v":13534976,"vw":18.940301},{"c":18.72,"h":20.33,"l":18.66,"n":147316,"o":19,"t":"2026-04-21T04:00:00Z","v":21956229,"vw":19.384508},{"c":19.17,"h":19.6,"l":18.8,"n":77524,"o":18.91,"t":"2026-04-22T04:00:00Z","v":10643404,"vw":19.175585},{"c":17.32,"h":18.56,"l":16.8,"n":164054,"o":18.5,"t":"2026-04-23T04:00:00Z","v":23427452,"vw":17.388404},{"c":17.47,"h":17.5,"l":16.69,"n":133756,"o":17.35,"t":"2026-04-24T04:00:00Z","v":20943071,"vw":17.067238},{"c":17.31,"h":17.805,"l":17.02,"n":76505,"o":17.35,"t":"2026-04-27T04:00:00Z","v":10730749,"vw":17.454355},{"c":17.18,"h":17.685,"l":17.135,"n":71784,"o":17.5,"t":"2026-04-28T04:00:00Z","v":9871104,"vw":17.363774},{"c":16.86,"h":17.25,"l":16.68,"n":79760,"o":17.13,"t":"2026-04-29T04:00:00Z","v":10768048,"vw":16.86894},{"c":17.7,"h":18,"l":16.6,"n":83015,"o":16.72,"t":"2026-04-30T04:00:00Z","v":13549093,"vw":17.544974},{"c":18.74,"h":19.28,"l":18.255,"n":132947,"o":18.725,"t":"2026-05-01T04:00:00Z","v":24135538,"vw":18.834289},{"c":19.96,"h":20.66,"l":18.7,"n":130288,"o":18.74,"t":"2026-05-04T04:00:00Z","v":19306015,"vw":19.97911},{"c":19.42,"h":20.04,"l":18.99,"n":85908,"o":20.04,"t":"2026-05-05T04:00:00Z","v":12730193,"vw":19.350987},{"c":19.29,"h":19.64,"l":18.79,"n":97710,"o":19.35,"t":"2026-05-06T04:00:00Z","v":15421566,"vw":19.268004},{"c":20.56,"h":21.5,"l":20.09,"n":114629,"o":20.21,"t":"2026-05-07T04:00:00Z","v":18445493,"vw":20.75614},{"c":20.66,"h":20.88,"l":19.63,"n":81163,"o":20,"t":"2026-05-08T04:00:00Z","v":10564186,"vw":20.260155},{"c":20.05,"h":21.19,"l":19.61,"n":99089,"o":20.5,"t":"2026-05-11T04:00:00Z","v":14183088,"vw":20.217553},{"c":19.33,"h":20.03,"l":19.155,"n":76293,"o":20,"t":"2026-05-12T04:00:00Z","v":10119341,"vw":19.451527},{"c":18.94,"h":19.305,"l":18.515,"n":95995,"o":19.165,"t":"2026-05-13T04:00:00Z","v":13430605,"vw":19.008264},{"c":20.24,"h":20.45,"l":19.05,"n":294463,"o":19.85,"t":"2026-05-14T04:00:00Z","v":49142640,"vw":19.972983},{"c":22.92,"h":23.93,"l":21.31,"n":443193,"o":22.28,"t":"2026-05-15T04:00:00Z","v":77427449,"vw":22.838499},{"c":24.36,"h":24.41,"l":21.6,"n":235673,"o":22.136,"t":"2026-05-18T04:00:00Z","v":39323045,"vw":23.30302},{"c":23.27,"h":25.84,"l":23.09,"n":228071,"o":24.6,"t":"2026-05-19T04:00:00Z","v":34474319,"vw":24.254378},{"c":22.58,"h":22.8499,"l":21.78,"n":120459,"o":22.43,"t":"2026-05-20T04:00:00Z","v":17591676,"vw":22.329427},{"c":21.59,"h":22.65,"l":21.41,"n":110403,"o":22.3,"t":"2026-05-21T04:00:00Z","v":15987673,"vw":21.717363},{"c":22.71,"h":23.09,"l":21.78,"n":117209,"o":21.87,"t":"2026-05-22T04:00:00Z","v":16885470,"vw":22.583387},{"c":21.96,"h":23.05,"l":21.84,"n":108068,"o":22.7,"t":"2026-05-26T04:00:00Z","v":14050472,"vw":22.378655},{"c":21.34,"h":22.43,"l":21.09,"n":104882,"o":21.58,"t":"2026-05-27T04:00:00Z","v":15995051,"vw":21.560584},{"c":23.46,"h":23.75,"l":21.36,"n":121684,"o":21.7,"t":"2026-05-28T04:00:00Z","v":18798989,"vw":22.95695},{"c":25.5,"h":25.76,"l":22.83,"n":173559,"o":23.39,"t":"2026-05-29T04:00:00Z","v":32657276,"vw":24.677321},{"c":27.12,"h":27.735,"l":25.35,"n":180782,"o":26.31,"t":"2026-06-01T04:00:00Z","v":23458612,"vw":26.968807},{"c":24.29,"h":25.915,"l":24,"n":159458,"o":25.52,"t":"2026-06-02T04:00:00Z","v":20363330,"vw":24.619924},{"c":22.79,"h":23.9,"l":22.28,"n":111733,"o":23.9,"t":"2026-06-03T04:00:00Z","v":14779618,"vw":22.782325},{"c":22.51,"h":23.6,"l":22.43,"n":116988,"o":23.5,"t":"2026-06-04T04:00:00Z","v":14246761,"vw":22.778969},{"c":21.75,"h":22.66,"l":21.26,"n":112367,"o":22.44,"t":"2026-06-05T04:00:00Z","v":16436498,"vw":21.667621},{"c":21.1,"h":21.94,"l":21.06,"n":90032,"o":21.6,"t":"2026-06-08T04:00:00Z","v":11074888,"vw":21.289137},{"c":20.49,"h":21.1322,"l":19.765,"n":115613,"o":20.69,"t":"2026-06-09T04:00:00Z","v":16637434,"vw":20.489338},{"c":19.79,"h":20.63,"l":19.61,"n":91253,"o":19.71,"t":"2026-06-10T04:00:00Z","v":12604900,"vw":20.011727},{"c":19.34,"h":19.73,"l":18.75,"n":124683,"o":19.47,"t":"2026-06-11T04:00:00Z","v":20114443,"vw":19.161028},{"c":18.54,"h":19.13,"l":17.83,"n":151963,"o":18.98,"t":"2026-06-12T04:00:00Z","v":23456650,"vw":18.239399},{"c":18.51,"h":19.4,"l":18.47,"n":114445,"o":18.87,"t":"2026-06-15T04:00:00Z","v":18381706,"vw":18.913068},{"c":17.98,"h":18.5,"l":17.88,"n":95527,"o":18.28,"t":"2026-06-16T04:00:00Z","v":12868086,"vw":18.05482},{"c":18.65,"h":19.86,"l":18.23,"n":177409,"o":18.95,"t":"2026-06-17T04:00:00Z","v":29752183,"vw":19.075665},{"c":18.88,"h":19.18,"l":18.29,"n":103827,"o":18.95,"t":"2026-06-18T04:00:00Z","v":20673704,"vw":18.749785},{"c":19.08,"h":20.13,"l":18.32,"n":114592,"o":18.495,"t":"2026-06-22T04:00:00Z","v":17057440,"vw":19.306895},{"c":18.99,"h":20.03,"l":18.945,"n":108855,"o":19.01,"t":"2026-06-23T04:00:00Z","v":16882872,"vw":19.495886},{"c":18.64,"h":19.5,"l":18.35,"n":86428,"o":18.91,"t":"2026-06-24T04:00:00Z","v":17705626,"vw":18.834382},{"c":16.84,"h":18.27,"l":16.8,"n":152139,"o":18.21,"t":"2026-06-25T04:00:00Z","v":25209447,"vw":17.182329},{"c":18.62,"h":18.66,"l":16.81,"n":116260,"o":16.91,"t":"2026-06-26T04:00:00Z","v":32175000,"vw":18.241603},{"c":19.08,"h":19.3,"l":18.52,"n":115902,"o":19.05,"t":"2026-06-29T04:00:00Z","v":18709141,"vw":18.879243},{"c":18.09,"h":19.27,"l":17.94,"n":107597,"o":18.86,"t":"2026-06-30T04:00:00Z","v":16824307,"vw":18.26943},{"c":19.49,"h":20.05,"l":18.61,"n":105517,"o":18.65,"t":"2026-07-01T04:00:00Z","v":16521442,"vw":19.538475},{"c":21.34,"h":21.88,"l":19.26,"n":149208,"o":19.49,"t":"2026-07-02T04:00:00Z","v":25635823,"vw":21.114631},{"c":21.08,"h":21.755,"l":20.08,"n":94636,"o":20.76,"t":"2026-07-06T04:00:00Z","v":12347713,"vw":20.974835},{"c":22.19,"h":23.42,"l":21.8,"n":177119,"o":22.33,"t":"2026-07-07T04:00:00Z","v":26905227,"vw":22.635855},{"c":21.67,"h":22.235,"l":21.3401,"n":99698,"o":21.81,"t":"2026-07-08T04:00:00Z","v":32771135,"vw":21.764553},{"c":22.26,"h":22.34,"l":20.44,"n":96644,"o":20.67,"t":"2026-07-09T04:00:00Z","v":37104162,"vw":21.877547},{"c":21.11,"h":23.11,"l":20.9701,"n":99823,"o":22.85,"t":"2026-07-10T04:00:00Z","v":18031552,"vw":21.668015},{"c":23.65,"h":23.89,"l":21.55,"n":182509,"o":21.57,"t":"2026-07-13T04:00:00Z","v":29818952,"vw":23.13569},{"c":23.86,"h":24.87,"l":21.42,"n":193810,"o":22.035,"t":"2026-07-14T04:00:00Z","v":33221881,"vw":23.662177},{"c":23.5,"h":24.28,"l":23.04,"n":102245,"o":24.15,"t":"2026-07-15T04:00:00Z","v":15184174,"vw":23.616479},{"c":23.41,"h":24.35,"l":22.22,"n":112538,"o":24.2,"t":"2026-07-16T04:00:00Z","v":17052433,"vw":23.131624},{"c":23.95,"h":24.39,"l":22.88,"n":137321,"o":22.93,"t":"2026-07-17T04:00:00Z","v":28829358,"vw":23.887408},{"c":24.02,"h":24.8675,"l":23.142,"n":125236,"o":23.33,"t":"2026-07-20T04:00:00Z","v":17494834,"vw":24.144511},{"c":21.93,"h":23.81,"l":21.76,"n":198075,"o":23.35,"t":"2026-07-21T04:00:00Z","v":30300000,"vw":22.282087},{"c":21.47,"h":22.0426,"l":20.9,"n":89799,"o":22,"t":"2026-07-22T04:00:00Z","v":13485929,"vw":21.316629},{"c":20,"h":21.78,"l":19.9,"n":103839,"o":21.69,"t":"2026-07-23T04:00:00Z","v":16403191,"vw":20.245427},{"c":21.12,"h":21.305,"l":20.37,"n":91403,"o":20.4,"t":"2026-07-24T04:00:00Z","v":14235146,"vw":20.967387},{"c":22.94,"h":22.96,"l":21.62,"n":103034,"o":21.89,"t":"2026-07-27T04:00:00Z","v":14701123,"vw":22.584556},{"c":24.38,"h":24.58,"l":22.65,"n":125771,"o":23.15,"t":"2026-07-28T04:00:00Z","v":18324984,"vw":23.941553},{"c":24.76,"h":25.555,"l":24.21,"n":150064,"o":24.34,"t":"2026-07-29T04:00:00Z","v":20246872,"vw":24.900363},{"c":23.76,"h":24.37,"l":22.99,"n":116994,"o":23.81,"t":"2026-07-30T04:00:00Z","v":16209533,"vw":23.52616},{"c":24.32,"h":25.05,"l":23.1,"n":127706,"o":23.49,"t":"2026-07-31T04:00:00Z","v":24731013,"vw":24.252529},{"c":24.92,"h":26.105,"l":23.79,"n":191725,"o":23.9,"t":"2026-08-03T04:00:00Z","v":34422564,"vw":25.099939},{"c":27.12,"h":27.31,"l":24.5,"n":166184,"o":24.705,"t":"2026-08-04T04:00:00Z","v":26797926,"vw":26.45386},{"c":28.15,"h":28.48,"l":27.165,"n":323099,"o":27.48,"t":"2026-08-05T04:00:00Z","v":45690666,"vw":27.77089},{"c":23.97,"h":24.628,"l":22.14,"n":339686,"o":23.23,"t":"2026-08-06T04:00:00Z","v":53404596,"vw":23.531683},{"c":23.29,"h":24.56,"l":23.25,"n":205660,"o":24.065,"t":"2026-08-07T04:00:00Z","v":31619963,"vw":23.825263},{"c":25.39,"h":25.46,"l":22.8011,"n":177026,"o":22.9,"t":"2026-08-10T04:00:00Z","v":25637387,"vw":24.863895},{"c":24.87,"h":25.62,"l":24.5388,"n":143418,"o":24.865,"t":"2026-08-11T04:00:00Z","v":17402287,"vw":25.020013},{"c":23.75,"h":24.96,"l":23.41,"n":121218,"o":24.3233,"t":"2026-08-12T04:00:00Z","v":13987794,"vw":23.823428},{"c":26.35,"h":26.795,"l":23.37,"n":162329,"o":23.7,"t":"2026-08-13T04:00:00Z","v":24126793,"vw":25.206395},{"c":25.42,"h":26.5,"l":25.225,"n":110711,"o":26.29,"t":"2026-08-14T04:00:00Z","v":12464605,"vw":25.553304},{"c":24.99,"h":25.98,"l":24.66,"n":86470,"o":24.98,"t":"2026-08-17T04:00:00Z","v":10337392,"vw":25.173366},{"c":26.01,"h":26.47,"l":25.25,"n":109615,"o":25.25,"t":"2026-08-18T04:00:00Z","v":13818368,"vw":26.051276},{"c":26.79,"h":27.3,"l":26.09,"n":95195,"o":26.35,"t":"2026-08-19T04:00:00Z","v":13557556,"vw":26.766896},{"c":27.31,"h":28.03,"l":26.84,"n":108441,"o":27.11,"t":"2026-08-20T04:00:00Z","v":15393058,"vw":27.342447},{"c":27.1,"h":27.78,"l":26.47,"n":79052,"o":27.2,"t":"2026-08-21T04:00:00Z","v":10714714,"vw":27.15679},{"c":27.44,"h":27.6,"l":26.63,"n":69752,"o":26.97,"t":"2026-08-24T04:00:00Z","v":8372674,"vw":27.332389},{"c":27.27,"h":27.97,"l":26.86,"n":75136,"o":27.2,"t":"2026-08-25T04:00:00Z","v":10661981,"vw":27.264804},{"c":27.03,"h":27.42,"l":25.63,"n":71317,"o":26.03,"t":"2026-08-26T04:00:00Z","v":10263882,"vw":26.960082},{"c":30.62,"h":31.22,"l":27.74,"n":192161,"o":28,"t":"2026-08-27T04:00:00Z","v":27564017,"vw":30.119869},{"c":28.82,"h":30.9199,"l":28.765,"n":122195,"o":30.18,"t":"2026-08-28T04:00:00Z","v":19081956,"vw":29.795613},{"c":27.49,"h":28,"l":27.31,"n":116484,"o":27.6,"t":"2026-08-31T04:00:00Z","v":19942593,"vw":27.578597},{"c":27.2,"h":28.39,"l":26.57,"n":87984,"o":27.06,"t":"2026-09-01T04:00:00Z","v":10630211,"vw":27.501571},{"c":25.73,"h":27.24,"l":25.68,"n":78194,"o":26.78,"t":"2026-09-02T04:00:00Z","v":9621047,"vw":26.146111},{"c":25.22,"h":26.75,"l":25.13,"n":115746,"o":26.36,"t":"2026-09-03T04:00:00Z","v":16790862,"vw":25.891696},{"c":24.12,"h":25.02,"l":23.895,"n":127031,"o":24.69,"t":"2026-09-04T04:00:00Z","v":16503810,"vw":24.282099},{"c":22.75,"h":24.1,"l":22.57,"n":150010,"o":24,"t":"2026-09-08T04:00:00Z","v":19407737,"vw":22.979537},{"c":22.01,"h":23.1434,"l":21.83,"n":127813,"o":23.05,"t":"2026-09-09T04:00:00Z","v":17909115,"vw":22.167731},{"c":22.14,"h":22.575,"l":21.62,"n":118342,"o":21.96,"t":"2026-09-10T04:00:00Z","v":16748389,"vw":22.226988},{"c":23.2,"h":23.36,"l":21.8,"n":96621,"o":21.9,"t":"2026-09-11T04:00:00Z","v":13516184,"vw":22.9153},{"c":23.91,"h":24.28,"l":23.15,"n":104168,"o":24,"t":"2026-09-14T04:00:00Z","v":14371724,"vw":23.873636},{"c":23.88,"h":24.785,"l":23.48,"n":72324,"o":23.54,"t":"2026-09-15T04:00:00Z","v":8487458,"vw":24.1234},{"c":23.06,"h":23.7,"l":22.66,"n":85463,"o":23.455,"t":"2026-09-16T04:00:00Z","v":11318539,"vw":22.941043},{"c":23.29,"h":23.6259,"l":22.75,"n":70748,"o":23.03,"t":"2026-09-17T04:00:00Z","v":8365424,"vw":23.228552},{"c":22.69,"h":23.59,"l":22.5563,"n":81453,"o":23.505,"t":"2026-09-18T04:00:00Z","v":33886157,"vw":22.716862},{"c":22.33,"h":22.99,"l":22.235,"n":77545,"o":22.85,"t":"2026-09-21T04:00:00Z","v":10835353,"vw":22.436132},{"c":21.8,"h":23.19,"l":21.07,"n":111811,"o":23.17,"t":"2026-09-22T04:00:00Z","v":18396552,"vw":21.628815},{"c":21.76,"h":22.48,"l":21.67,"n":66171,"o":21.77,"t":"2026-09-23T04:00:00Z","v":8943783,"vw":21.946598},{"c":21.34,"h":22,"l":21.12,"n":85421,"o":21.62,"t":"2026-09-24T04:00:00Z","v":10691420,"vw":21.548647},{"c":20.85,"h":21.65,"l":20.8,"n":68451,"o":21.25,"t":"2026-09-25T04:00:00Z","v":10428033,"vw":21.102953},{"c":20.25,"h":20.5376,"l":19.58,"n":77147,"o":20.3,"t":"2026-09-28T04:00:00Z","v":10196620,"vw":20.171169},{"c":20.72,"h":20.815,"l":19.86,"n":76021,"o":20.23,"t":"2026-09-29T04:00:00Z","v":11149069,"vw":20.490604},{"c":21.02,"h":21.55,"l":20.67,"n":72594,"o":20.78,"t":"2026-09-30T04:00:00Z","v":10538925,"vw":21.164482},{"c":21.57,"h":22.03,"l":20.92,"n":81556,"o":21.7,"t":"2026-10-01T04:00:00Z","v":10994056,"vw":21.518092},{"c":21.36,"h":21.75,"l":21.01,"n":61714,"o":21.75,"t":"2026-10-02T04:00:00Z","v":7927444,"vw":21.305088},{"c":22.01,"h":22.06,"l":21.08,"n":59634,"o":21.25,"t":"2026-10-05T04:00:00Z","v":7726833,"vw":21.757295},{"c":21.93,"h":22.315,"l":21.8,"n":52391,"o":22.21,"t":"2026-10-06T04:00:00Z","v":6760276,"vw":22.012489},{"c":21.62,"h":22.293,"l":21.24,"n":49144,"o":22.02,"t":"2026-10-07T04:00:00Z","v":5704446,"vw":21.565438},{"c":22.63,"h":22.665,"l":21.45,"n":62802,"o":21.62,"t":"2026-10-08T04:00:00Z","v":10579936,"vw":22.296472},{"c":22.5,"h":23.19,"l":22.23,"n":60701,"o":22.71,"t":"2026-10-09T04:00:00Z","v":7800355,"vw":22.576118},{"c":21.96,"h":22.2863,"l":21.385,"n":70737,"o":22.23,"t":"2026-10-12T04:00:00Z","v":9126456,"vw":21.741751},{"c":21.76,"h":23.045,"l":21.76,"n":83999,"o":22.09,"t":"2026-10-13T04:00:00Z","v":12283176,"vw":22.180992},{"c":21.48,"h":21.94,"l":21.08,"n":85921,"o":21.39,"t":"2026-10-14T04:00:00Z","v":12475336,"vw":21.363658},{"c":22.99,"h":23.09,"l":21.25,"n":96750,"o":21.31,"t":"2026-10-15T04:00:00Z","v":13456931,"vw":22.631181}],"volatilityBars":[{"c":21.53,"h":21.6001,"l":21.53,"n":65,"o":21.56,"t":"2026-10-08T08:00:00Z","v":4556,"vw":21.563836},{"c":21.62,"h":21.62,"l":21.6,"n":17,"o":21.6,"t":"2026-10-08T08:30:00Z","v":977,"vw":21.607772},{"c":21.65,"h":21.65,"l":21.65,"n":7,"o":21.65,"t":"2026-10-08T08:45:00Z","v":535,"vw":21.65},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-08T09:15:00Z","v":200,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-10-08T09:30:00Z","v":200,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-08T09:45:00Z","v":1000,"vw":21.62},{"c":21.57,"h":21.57,"l":21.57,"n":3,"o":21.57,"t":"2026-10-08T10:30:00Z","v":200,"vw":21.57},{"c":21.5164,"h":21.7,"l":21.5164,"n":15,"o":21.6,"t":"2026-10-08T11:00:00Z","v":2952,"vw":21.603966},{"c":21.6,"h":21.6,"l":21.53,"n":21,"o":21.58,"t":"2026-10-08T11:15:00Z","v":1400,"vw":21.57429},{"c":21.6,"h":21.6,"l":21.59,"n":5,"o":21.59,"t":"2026-10-08T11:30:00Z","v":2290,"vw":21.599091},{"c":21.64,"h":21.64,"l":21.5,"n":14,"o":21.5355,"t":"2026-10-08T11:45:00Z","v":10990,"vw":21.614714},{"c":21.6903,"h":21.6903,"l":21.63,"n":16,"o":21.63,"t":"2026-10-08T12:00:00Z","v":2102,"vw":21.652755},{"c":21.46,"h":21.64,"l":21.46,"n":229,"o":21.64,"t":"2026-10-08T12:15:00Z","v":6204,"vw":21.580017},{"c":21.54,"h":21.54,"l":21.51,"n":9,"o":21.51,"t":"2026-10-08T12:30:00Z","v":645,"vw":21.532044},{"c":21.56,"h":21.6,"l":21.52,"n":24,"o":21.52,"t":"2026-10-08T12:45:00Z","v":13371,"vw":21.590625},{"c":21.63,"h":21.64,"l":21.57,"n":18,"o":21.585,"t":"2026-10-08T13:00:00Z","v":2701,"vw":21.605941},{"c":21.64,"h":21.71,"l":21.58,"n":95,"o":21.64,"t":"2026-10-08T13:15:00Z","v":9336,"vw":21.653788},{"c":21.7775,"h":22.17,"l":21.62,"n":2871,"o":21.62,"t":"2026-10-08T13:30:00Z","v":465432,"vw":21.879441},{"c":21.93,"h":21.985,"l":21.5957,"n":2320,"o":21.76,"t":"2026-10-08T13:45:00Z","v":253243,"vw":21.792632},{"c":21.82,"h":21.93,"l":21.72,"n":1855,"o":21.93,"t":"2026-10-08T14:00:00Z","v":155726,"vw":21.801508},{"c":21.72,"h":21.82,"l":21.68,"n":1442,"o":21.805,"t":"2026-10-08T14:15:00Z","v":109882,"vw":21.74253},{"c":21.67,"h":21.785,"l":21.65,"n":1672,"o":21.705,"t":"2026-10-08T14:30:00Z","v":114357,"vw":21.719323},{"c":21.67,"h":21.79,"l":21.65,"n":1217,"o":21.6659,"t":"2026-10-08T14:45:00Z","v":72860,"vw":21.717206},{"c":21.65,"h":21.77,"l":21.58,"n":1427,"o":21.7,"t":"2026-10-08T15:00:00Z","v":155981,"vw":21.677254},{"c":21.495,"h":21.645,"l":21.465,"n":1586,"o":21.64,"t":"2026-10-08T15:15:00Z","v":138630,"vw":21.530274},{"c":21.55,"h":21.55,"l":21.45,"n":1215,"o":21.495,"t":"2026-10-08T15:30:00Z","v":107501,"vw":21.49353},{"c":21.535,"h":21.595,"l":21.53,"n":935,"o":21.5541,"t":"2026-10-08T15:45:00Z","v":48765,"vw":21.564082},{"c":21.61,"h":21.62,"l":21.515,"n":1124,"o":21.53,"t":"2026-10-08T16:00:00Z","v":71893,"vw":21.577509},{"c":21.7278,"h":21.765,"l":21.592,"n":1996,"o":21.6076,"t":"2026-10-08T16:15:00Z","v":235089,"vw":21.691573},{"c":21.665,"h":21.755,"l":21.65,"n":1310,"o":21.72,"t":"2026-10-08T16:30:00Z","v":67015,"vw":21.694208},{"c":21.815,"h":21.84,"l":21.605,"n":3450,"o":21.66,"t":"2026-10-08T16:45:00Z","v":347328,"vw":21.721189},{"c":21.88,"h":21.93,"l":21.76,"n":2452,"o":21.81,"t":"2026-10-08T17:00:00Z","v":372832,"vw":21.871883},{"c":21.89,"h":22.04,"l":21.82,"n":2302,"o":21.88,"t":"2026-10-08T17:15:00Z","v":261588,"vw":21.962265},{"c":22.09,"h":22.1,"l":21.9,"n":2490,"o":21.91,"t":"2026-10-08T17:30:00Z","v":285630,"vw":21.999984},{"c":22.07,"h":22.12,"l":21.93,"n":2815,"o":22.0926,"t":"2026-10-08T17:45:00Z","v":295129,"vw":22.024496},{"c":22.06,"h":22.12,"l":21.99,"n":2536,"o":22.08,"t":"2026-10-08T18:00:00Z","v":222757,"vw":22.067808},{"c":22.15,"h":22.18,"l":22.055,"n":1961,"o":22.06,"t":"2026-10-08T18:15:00Z","v":184459,"vw":22.122778},{"c":22.155,"h":22.195,"l":22.13,"n":1779,"o":22.155,"t":"2026-10-08T18:30:00Z","v":186846,"vw":22.157},{"c":22.23,"h":22.24,"l":22.145,"n":2076,"o":22.15,"t":"2026-10-08T18:45:00Z","v":233475,"vw":22.184186},{"c":22.275,"h":22.39,"l":22.21,"n":2673,"o":22.235,"t":"2026-10-08T19:00:00Z","v":341296,"vw":22.30788},{"c":22.41,"h":22.42,"l":22.275,"n":2533,"o":22.275,"t":"2026-10-08T19:15:00Z","v":350078,"vw":22.375569},{"c":22.465,"h":22.55,"l":22.41,"n":3849,"o":22.41,"t":"2026-10-08T19:30:00Z","v":614830,"vw":22.496219},{"c":22.65,"h":22.665,"l":22.445,"n":9677,"o":22.46,"t":"2026-10-08T19:45:00Z","v":1468628,"vw":22.594601},{"c":22.55,"h":22.63,"l":22.45,"n":169,"o":22.63,"t":"2026-10-08T20:00:00Z","v":3273657,"vw":22.629766},{"c":22.4457,"h":22.56,"l":22.4241,"n":30,"o":22.52,"t":"2026-10-08T20:15:00Z","v":3065,"vw":22.510271},{"c":22.63,"h":22.63,"l":22.39,"n":25,"o":22.48,"t":"2026-10-08T20:30:00Z","v":31619,"vw":22.608823},{"c":22.5,"h":22.52,"l":22.47,"n":25,"o":22.48,"t":"2026-10-08T20:45:00Z","v":5144,"vw":22.489101},{"c":22.51,"h":22.53,"l":22.5,"n":6,"o":22.5,"t":"2026-10-08T21:00:00Z","v":1036,"vw":22.514},{"c":22.5124,"h":22.5124,"l":22.5124,"n":2,"o":22.5124,"t":"2026-10-08T21:15:00Z","v":105,"vw":22.5124},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-08T21:30:00Z","v":624,"vw":22.53},{"c":22.51,"h":22.53,"l":22.51,"n":25,"o":22.511,"t":"2026-10-08T21:45:00Z","v":3017,"vw":22.51539},{"c":22.48,"h":22.51,"l":22.4504,"n":19,"o":22.51,"t":"2026-10-08T22:00:00Z","v":11390,"vw":22.461553},{"c":22.51,"h":22.51,"l":22.475,"n":19,"o":22.505,"t":"2026-10-08T22:15:00Z","v":2161,"vw":22.486492},{"c":22.45,"h":22.5345,"l":22.45,"n":4,"o":22.515,"t":"2026-10-08T22:30:00Z","v":3156,"vw":22.46281},{"c":22.4598,"h":22.51,"l":22.4598,"n":10,"o":22.5,"t":"2026-10-08T22:45:00Z","v":1986,"vw":22.503395},{"c":22.5016,"h":22.5016,"l":22.45,"n":3,"o":22.45,"t":"2026-10-08T23:00:00Z","v":1200,"vw":22.494667},{"c":22.5,"h":22.52,"l":22.5,"n":11,"o":22.52,"t":"2026-10-08T23:15:00Z","v":5449,"vw":22.50104},{"c":22.5,"h":22.51,"l":22.45,"n":28,"o":22.5,"t":"2026-10-08T23:30:00Z","v":5113,"vw":22.469656},{"c":22.48,"h":22.5,"l":22.48,"n":8,"o":22.49,"t":"2026-10-08T23:45:00Z","v":2810,"vw":22.48754},{"c":22.58,"h":22.63,"l":22.43,"n":230,"o":22.5,"t":"2026-10-09T08:00:00Z","v":38691,"vw":22.50496},{"c":22.45,"h":22.55,"l":22.45,"n":60,"o":22.55,"t":"2026-10-09T08:15:00Z","v":8192,"vw":22.495466},{"c":22.48,"h":22.48,"l":22.45,"n":7,"o":22.48,"t":"2026-10-09T08:30:00Z","v":2700,"vw":22.471119},{"c":22.51,"h":22.54,"l":22.47,"n":11,"o":22.47,"t":"2026-10-09T08:45:00Z","v":1143,"vw":22.513489},{"c":22.61,"h":22.61,"l":22.53,"n":29,"o":22.53,"t":"2026-10-09T09:00:00Z","v":5013,"vw":22.594538},{"c":22.64,"h":22.7,"l":22.57,"n":52,"o":22.57,"t":"2026-10-09T09:15:00Z","v":4103,"vw":22.647257},{"c":22.68,"h":22.68,"l":22.68,"n":4,"o":22.68,"t":"2026-10-09T09:30:00Z","v":1149,"vw":22.68},{"c":22.72,"h":22.72,"l":22.71,"n":20,"o":22.71,"t":"2026-10-09T09:45:00Z","v":1391,"vw":22.713257},{"c":22.72,"h":22.72,"l":22.7,"n":12,"o":22.72,"t":"2026-10-09T10:00:00Z","v":4463,"vw":22.717921},{"c":22.66,"h":22.72,"l":22.66,"n":20,"o":22.7,"t":"2026-10-09T10:15:00Z","v":2524,"vw":22.713295},{"c":22.61,"h":22.72,"l":22.61,"n":17,"o":22.72,"t":"2026-10-09T10:30:00Z","v":823,"vw":22.664873},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-09T10:45:00Z","v":108,"vw":22.64},{"c":22.6,"h":22.675,"l":22.5757,"n":34,"o":22.5757,"t":"2026-10-09T11:00:00Z","v":8339,"vw":22.659034},{"c":22.65,"h":22.66,"l":22.55,"n":19,"o":22.5714,"t":"2026-10-09T11:15:00Z","v":2659,"vw":22.621827},{"c":22.55,"h":22.67,"l":22.55,"n":33,"o":22.61,"t":"2026-10-09T11:30:00Z","v":4789,"vw":22.612019},{"c":22.68,"h":22.68,"l":22.6,"n":10,"o":22.6,"t":"2026-10-09T11:45:00Z","v":1116,"vw":22.645106},{"c":22.6414,"h":22.68,"l":22.63,"n":25,"o":22.6782,"t":"2026-10-09T12:15:00Z","v":3607,"vw":22.651779},{"c":22.739,"h":22.739,"l":22.64,"n":59,"o":22.6524,"t":"2026-10-09T12:30:00Z","v":12937,"vw":22.684103},{"c":22.7249,"h":22.7335,"l":22.694,"n":11,"o":22.7335,"t":"2026-10-09T12:45:00Z","v":1223,"vw":22.719832},{"c":22.65,"h":22.7,"l":22.64,"n":19,"o":22.67,"t":"2026-10-09T13:00:00Z","v":3559,"vw":22.678919},{"c":22.68,"h":22.7313,"l":22.64,"n":58,"o":22.7,"t":"2026-10-09T13:15:00Z","v":5864,"vw":22.685762},{"c":22.7412,"h":22.92,"l":22.55,"n":3930,"o":22.71,"t":"2026-10-09T13:30:00Z","v":525213,"vw":22.75492},{"c":22.92,"h":23.19,"l":22.685,"n":5197,"o":22.74,"t":"2026-10-09T13:45:00Z","v":710952,"vw":23.020525},{"c":22.83,"h":22.965,"l":22.72,"n":2962,"o":22.925,"t":"2026-10-09T14:00:00Z","v":564439,"vw":22.895414},{"c":22.8,"h":22.915,"l":22.75,"n":2142,"o":22.83,"t":"2026-10-09T14:15:00Z","v":227171,"vw":22.828582},{"c":22.685,"h":22.81,"l":22.68,"n":2036,"o":22.79,"t":"2026-10-09T14:30:00Z","v":217898,"vw":22.741181},{"c":22.525,"h":22.72,"l":22.46,"n":2291,"o":22.68,"t":"2026-10-09T14:45:00Z","v":284790,"vw":22.61926},{"c":22.485,"h":22.55,"l":22.39,"n":1692,"o":22.52,"t":"2026-10-09T15:00:00Z","v":148322,"vw":22.457686},{"c":22.465,"h":22.53,"l":22.415,"n":2506,"o":22.48,"t":"2026-10-09T15:15:00Z","v":324645,"vw":22.468182},{"c":22.505,"h":22.56,"l":22.43,"n":2100,"o":22.465,"t":"2026-10-09T15:30:00Z","v":209969,"vw":22.496007},{"c":22.61,"h":22.63,"l":22.4526,"n":1787,"o":22.505,"t":"2026-10-09T15:45:00Z","v":172091,"vw":22.540617},{"c":22.46,"h":22.595,"l":22.46,"n":1431,"o":22.5816,"t":"2026-10-09T16:00:00Z","v":117391,"vw":22.532744},{"c":22.425,"h":22.47,"l":22.39,"n":1939,"o":22.455,"t":"2026-10-09T16:15:00Z","v":223884,"vw":22.44122},{"c":22.43,"h":22.45,"l":22.32,"n":1359,"o":22.427,"t":"2026-10-09T16:30:00Z","v":115229,"vw":22.39679},{"c":22.42,"h":22.535,"l":22.4,"n":1626,"o":22.44,"t":"2026-10-09T16:45:00Z","v":145859,"vw":22.46472},{"c":22.375,"h":22.46,"l":22.35,"n":1177,"o":22.415,"t":"2026-10-09T17:00:00Z","v":96433,"vw":22.406348},{"c":22.425,"h":22.5,"l":22.365,"n":1548,"o":22.365,"t":"2026-10-09T17:15:00Z","v":144733,"vw":22.428193},{"c":22.46,"h":22.47,"l":22.39,"n":1279,"o":22.425,"t":"2026-10-09T17:30:00Z","v":100611,"vw":22.423323},{"c":22.455,"h":22.495,"l":22.435,"n":1243,"o":22.45,"t":"2026-10-09T17:45:00Z","v":85750,"vw":22.468879},{"c":22.395,"h":22.49,"l":22.385,"n":1435,"o":22.46,"t":"2026-10-09T18:00:00Z","v":131832,"vw":22.430404},{"c":22.375,"h":22.445,"l":22.365,"n":1343,"o":22.395,"t":"2026-10-09T18:15:00Z","v":110027,"vw":22.416821},{"c":22.29,"h":22.395,"l":22.24,"n":2760,"o":22.375,"t":"2026-10-09T18:30:00Z","v":313685,"vw":22.314341},{"c":22.245,"h":22.36,"l":22.24,"n":2156,"o":22.285,"t":"2026-10-09T18:45:00Z","v":253790,"vw":22.301958},{"c":22.26,"h":22.3062,"l":22.25,"n":1548,"o":22.25,"t":"2026-10-09T19:00:00Z","v":143326,"vw":22.272137},{"c":22.285,"h":22.3,"l":22.23,"n":1973,"o":22.26,"t":"2026-10-09T19:15:00Z","v":215198,"vw":22.261407},{"c":22.385,"h":22.39,"l":22.28,"n":2587,"o":22.29,"t":"2026-10-09T19:30:00Z","v":235718,"vw":22.341},{"c":22.5,"h":22.525,"l":22.34,"n":7525,"o":22.39,"t":"2026-10-09T19:45:00Z","v":908724,"vw":22.450727},{"c":22.48,"h":22.5,"l":22.48,"n":58,"o":22.5,"t":"2026-10-09T20:00:00Z","v":932755,"vw":22.499908},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-10-09T20:15:00Z","v":927,"vw":22.47},{"c":22.4995,"h":22.4995,"l":22.47,"n":6,"o":22.47,"t":"2026-10-09T20:30:00Z","v":2317,"vw":22.47387},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-09T20:45:00Z","v":1800,"vw":22.49},{"c":22.46,"h":22.5,"l":22.45,"n":31,"o":22.479,"t":"2026-10-09T21:00:00Z","v":5084,"vw":22.490311},{"c":22.46,"h":22.46,"l":22.45,"n":3,"o":22.45,"t":"2026-10-09T21:15:00Z","v":902,"vw":22.455556},{"c":22.46,"h":22.4613,"l":22.46,"n":3,"o":22.4613,"t":"2026-10-09T21:45:00Z","v":449,"vw":22.460612},{"c":22.49,"h":22.49,"l":22.49,"n":5,"o":22.49,"t":"2026-10-09T22:00:00Z","v":227,"vw":22.49},{"c":22.46,"h":22.49,"l":22.46,"n":5,"o":22.46,"t":"2026-10-09T22:15:00Z","v":1424,"vw":22.467394},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-09T22:30:00Z","v":100,"vw":22.5},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-09T22:45:00Z","v":201,"vw":22.46},{"c":22.492,"h":22.492,"l":22.492,"n":2,"o":22.492,"t":"2026-10-09T23:45:00Z","v":502,"vw":22.492},{"c":22.13,"h":22.55,"l":22.12,"n":226,"o":22.49,"t":"2026-10-12T08:00:00Z","v":27350,"vw":22.258419},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-12T08:45:00Z","v":326,"vw":22.51},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-12T09:30:00Z","v":2005,"vw":22.45},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-12T09:45:00Z","v":108,"vw":22.45},{"c":22.7,"h":22.7,"l":22.48,"n":65,"o":22.48,"t":"2026-10-12T10:00:00Z","v":1726,"vw":22.571872},{"c":22.67,"h":22.71,"l":22.67,"n":3,"o":22.71,"t":"2026-10-12T10:15:00Z","v":345,"vw":22.682308},{"c":22.4761,"h":22.4761,"l":22.4761,"n":1,"o":22.4761,"t":"2026-10-12T10:30:00Z","v":138,"vw":22.4761},{"c":22.58,"h":22.6607,"l":22.57,"n":15,"o":22.6607,"t":"2026-10-12T10:45:00Z","v":1722,"vw":22.616883},{"c":22.589,"h":22.5989,"l":22.49,"n":14,"o":22.5989,"t":"2026-10-12T11:00:00Z","v":1594,"vw":22.562862},{"c":22.6,"h":22.62,"l":22.59,"n":26,"o":22.59,"t":"2026-10-12T11:15:00Z","v":1622,"vw":22.598154},{"c":22.64,"h":22.68,"l":22.58,"n":37,"o":22.61,"t":"2026-10-12T11:30:00Z","v":4220,"vw":22.620948},{"c":22.64,"h":22.66,"l":22.62,"n":13,"o":22.62,"t":"2026-10-12T11:45:00Z","v":983,"vw":22.647143},{"c":22.6799,"h":22.6861,"l":22.64,"n":11,"o":22.66,"t":"2026-10-12T12:00:00Z","v":11296,"vw":22.678127},{"c":22.62,"h":22.62,"l":22.62,"n":7,"o":22.62,"t":"2026-10-12T12:15:00Z","v":260,"vw":22.62},{"c":22.59,"h":22.62,"l":22.58,"n":13,"o":22.62,"t":"2026-10-12T12:30:00Z","v":1462,"vw":22.605493},{"c":22.65,"h":22.65,"l":22.5355,"n":35,"o":22.61,"t":"2026-10-12T12:45:00Z","v":4697,"vw":22.614225},{"c":22.6399,"h":22.6999,"l":22.62,"n":36,"o":22.64,"t":"2026-10-12T13:00:00Z","v":23194,"vw":22.68308},{"c":22.2,"h":22.56,"l":22.2,"n":346,"o":22.56,"t":"2026-10-12T13:15:00Z","v":34792,"vw":22.433468},{"c":21.93,"h":22.2863,"l":21.52,"n":6372,"o":22.23,"t":"2026-10-12T13:30:00Z","v":933470,"vw":21.97474},{"c":21.66,"h":21.97,"l":21.58,"n":4794,"o":21.94,"t":"2026-10-12T13:45:00Z","v":546559,"vw":21.728673},{"c":21.71,"h":21.825,"l":21.6051,"n":4168,"o":21.66,"t":"2026-10-12T14:00:00Z","v":430186,"vw":21.703665},{"c":21.665,"h":21.81,"l":21.63,"n":3245,"o":21.71,"t":"2026-10-12T14:15:00Z","v":338040,"vw":21.706596},{"c":21.7101,"h":21.7701,"l":21.64,"n":2941,"o":21.66,"t":"2026-10-12T14:30:00Z","v":782346,"vw":21.677878},{"c":21.78,"h":21.92,"l":21.695,"n":3608,"o":21.715,"t":"2026-10-12T14:45:00Z","v":346100,"vw":21.84287},{"c":21.84,"h":21.855,"l":21.755,"n":2419,"o":21.78,"t":"2026-10-12T15:00:00Z","v":226649,"vw":21.804177},{"c":21.71,"h":21.8475,"l":21.71,"n":2107,"o":21.84,"t":"2026-10-12T15:15:00Z","v":191277,"vw":21.775414},{"c":21.655,"h":21.75,"l":21.635,"n":3191,"o":21.71,"t":"2026-10-12T15:30:00Z","v":427773,"vw":21.680063},{"c":21.535,"h":21.6899,"l":21.5,"n":3176,"o":21.655,"t":"2026-10-12T15:45:00Z","v":418716,"vw":21.575093},{"c":21.511,"h":21.64,"l":21.49,"n":2233,"o":21.535,"t":"2026-10-12T16:00:00Z","v":230249,"vw":21.542496},{"c":21.455,"h":21.52,"l":21.42,"n":1995,"o":21.51,"t":"2026-10-12T16:15:00Z","v":233668,"vw":21.464198},{"c":21.48,"h":21.53,"l":21.44,"n":1788,"o":21.45,"t":"2026-10-12T16:30:00Z","v":150409,"vw":21.497449},{"c":21.465,"h":21.48,"l":21.385,"n":2077,"o":21.48,"t":"2026-10-12T16:45:00Z","v":232395,"vw":21.43647},{"c":21.545,"h":21.585,"l":21.46,"n":1783,"o":21.46,"t":"2026-10-12T17:00:00Z","v":157264,"vw":21.535041},{"c":21.585,"h":21.625,"l":21.535,"n":1785,"o":21.54,"t":"2026-10-12T17:15:00Z","v":170922,"vw":21.587427},{"c":21.615,"h":21.63,"l":21.5,"n":1481,"o":21.58,"t":"2026-10-12T17:30:00Z","v":141263,"vw":21.561435},{"c":21.615,"h":21.655,"l":21.55,"n":2330,"o":21.615,"t":"2026-10-12T17:45:00Z","v":206299,"vw":21.626237},{"c":21.655,"h":21.72,"l":21.62,"n":1470,"o":21.62,"t":"2026-10-12T18:00:00Z","v":138134,"vw":21.671779},{"c":21.685,"h":21.715,"l":21.65,"n":1160,"o":21.66,"t":"2026-10-12T18:15:00Z","v":88919,"vw":21.683104},{"c":21.705,"h":21.705,"l":21.66,"n":1070,"o":21.68,"t":"2026-10-12T18:30:00Z","v":82756,"vw":21.678216},{"c":21.715,"h":21.765,"l":21.685,"n":1384,"o":21.705,"t":"2026-10-12T18:45:00Z","v":127467,"vw":21.718083},{"c":21.6908,"h":21.77,"l":21.69,"n":1351,"o":21.7175,"t":"2026-10-12T19:00:00Z","v":89974,"vw":21.733677},{"c":21.68,"h":21.74,"l":21.64,"n":1453,"o":21.697,"t":"2026-10-12T19:15:00Z","v":164039,"vw":21.686007},{"c":21.67,"h":21.79,"l":21.66,"n":2696,"o":21.67,"t":"2026-10-12T19:30:00Z","v":324818,"vw":21.728545},{"c":21.98,"h":21.985,"l":21.635,"n":7082,"o":21.665,"t":"2026-10-12T19:45:00Z","v":791730,"vw":21.862135},{"c":21.795,"h":21.99,"l":21.6,"n":104,"o":21.97,"t":"2026-10-12T20:00:00Z","v":714288,"vw":21.959639},{"c":21.91,"h":21.91,"l":21.9,"n":9,"o":21.9,"t":"2026-10-12T20:15:00Z","v":1161,"vw":21.902694},{"c":21.9199,"h":21.96,"l":21.9199,"n":2,"o":21.96,"t":"2026-10-12T20:30:00Z","v":32813,"vw":21.959022},{"c":21.92,"h":21.92,"l":21.92,"n":4,"o":21.92,"t":"2026-10-12T20:45:00Z","v":401,"vw":21.92},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-12T21:00:00Z","v":200,"vw":21.91},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-12T21:30:00Z","v":100,"vw":21.89},{"c":21.74,"h":21.84,"l":21.74,"n":305,"o":21.84,"t":"2026-10-12T22:00:00Z","v":2494,"vw":21.766695},{"c":21.83,"h":21.89,"l":21.83,"n":13,"o":21.89,"t":"2026-10-12T22:15:00Z","v":2341,"vw":21.847885},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-10-12T22:30:00Z","v":1071,"vw":21.84},{"c":21.87,"h":21.87,"l":21.83,"n":9,"o":21.83,"t":"2026-10-12T23:00:00Z","v":1386,"vw":21.856299},{"c":21.79,"h":21.79,"l":21.6945,"n":3,"o":21.6945,"t":"2026-10-12T23:45:00Z","v":403,"vw":21.742488},{"c":21.98,"h":21.98,"l":21.82,"n":128,"o":21.84,"t":"2026-10-13T08:00:00Z","v":11476,"vw":21.876397},{"c":21.97,"h":21.97,"l":21.93,"n":7,"o":21.94,"t":"2026-10-13T08:15:00Z","v":5951,"vw":21.965127},{"c":21.93,"h":21.93,"l":21.93,"n":12,"o":21.93,"t":"2026-10-13T08:30:00Z","v":507,"vw":21.93},{"c":21.9,"h":21.94,"l":21.9,"n":22,"o":21.93,"t":"2026-10-13T08:45:00Z","v":2646,"vw":21.929543},{"c":21.91,"h":21.91,"l":21.91,"n":5,"o":21.91,"t":"2026-10-13T09:00:00Z","v":463,"vw":21.91},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-10-13T09:15:00Z","v":501,"vw":21.84},{"c":21.84,"h":21.84,"l":21.84,"n":9,"o":21.84,"t":"2026-10-13T09:45:00Z","v":284,"vw":21.84},{"c":21.87,"h":21.87,"l":21.87,"n":5,"o":21.87,"t":"2026-10-13T10:30:00Z","v":228,"vw":21.87},{"c":21.91,"h":21.93,"l":21.85,"n":24,"o":21.85,"t":"2026-10-13T11:00:00Z","v":2011,"vw":21.891709},{"c":21.82,"h":21.95,"l":21.82,"n":13,"o":21.93,"t":"2026-10-13T11:15:00Z","v":1832,"vw":21.88598},{"c":21.93,"h":21.93,"l":21.93,"n":6,"o":21.93,"t":"2026-10-13T11:30:00Z","v":195,"vw":21.93},{"c":21.92,"h":22,"l":21.92,"n":6,"o":21.94,"t":"2026-10-13T11:45:00Z","v":1466,"vw":21.93023},{"c":21.73,"h":21.82,"l":21.7019,"n":78,"o":21.82,"t":"2026-10-13T12:15:00Z","v":85732,"vw":21.721186},{"c":21.7138,"h":21.73,"l":21.7,"n":13,"o":21.73,"t":"2026-10-13T12:30:00Z","v":1605,"vw":21.715547},{"c":21.9064,"h":21.93,"l":21.76,"n":67,"o":21.76,"t":"2026-10-13T12:45:00Z","v":71263,"vw":21.907622},{"c":22,"h":22.05,"l":21.8736,"n":175,"o":21.9,"t":"2026-10-13T13:00:00Z","v":15085,"vw":21.979086},{"c":22.02,"h":22.16,"l":21.94,"n":93,"o":21.94,"t":"2026-10-13T13:15:00Z","v":24895,"vw":22.095251},{"c":22.775,"h":22.84,"l":22.09,"n":6932,"o":22.09,"t":"2026-10-13T13:30:00Z","v":925817,"vw":22.488716},{"c":22.68,"h":23.045,"l":22.64,"n":7518,"o":22.77,"t":"2026-10-13T13:45:00Z","v":993599,"vw":22.856192},{"c":22.48,"h":22.82,"l":22.48,"n":4319,"o":22.67,"t":"2026-10-13T14:00:00Z","v":498276,"vw":22.66585},{"c":22.46,"h":22.525,"l":22.37,"n":3219,"o":22.47,"t":"2026-10-13T14:15:00Z","v":420016,"vw":22.473218},{"c":22.165,"h":22.46,"l":22.16,"n":3780,"o":22.46,"t":"2026-10-13T14:30:00Z","v":568478,"vw":22.303367},{"c":22.14,"h":22.285,"l":22.13,"n":4505,"o":22.165,"t":"2026-10-13T14:45:00Z","v":860396,"vw":22.219933},{"c":22.2,"h":22.23,"l":22.06,"n":2141,"o":22.14,"t":"2026-10-13T15:00:00Z","v":215136,"vw":22.150319},{"c":22.165,"h":22.195,"l":22.11,"n":1734,"o":22.19,"t":"2026-10-13T15:15:00Z","v":154608,"vw":22.150522},{"c":21.87,"h":22.16,"l":21.87,"n":2608,"o":22.16,"t":"2026-10-13T15:30:00Z","v":282803,"vw":21.998213},{"c":21.875,"h":21.945,"l":21.85,"n":1806,"o":21.88,"t":"2026-10-13T15:45:00Z","v":212432,"vw":21.879002},{"c":22.045,"h":22.06,"l":21.86,"n":2096,"o":21.875,"t":"2026-10-13T16:00:00Z","v":279444,"vw":21.986345},{"c":22.005,"h":22.12,"l":21.982,"n":1821,"o":22.045,"t":"2026-10-13T16:15:00Z","v":197564,"vw":22.050312},{"c":21.925,"h":22.01,"l":21.85,"n":1681,"o":22.01,"t":"2026-10-13T16:30:00Z","v":197657,"vw":21.942532},{"c":21.95,"h":21.96,"l":21.8815,"n":1724,"o":21.92,"t":"2026-10-13T16:45:00Z","v":151320,"vw":21.913786},{"c":21.865,"h":21.94,"l":21.855,"n":1660,"o":21.94,"t":"2026-10-13T17:00:00Z","v":157884,"vw":21.889974},{"c":21.915,"h":21.92,"l":21.76,"n":2508,"o":21.86,"t":"2026-10-13T17:15:00Z","v":318025,"vw":21.827476},{"c":22.02,"h":22.065,"l":21.885,"n":2986,"o":21.915,"t":"2026-10-13T17:30:00Z","v":352510,"vw":22.003917},{"c":22.145,"h":22.16,"l":22.005,"n":2213,"o":22.0163,"t":"2026-10-13T17:45:00Z","v":315874,"vw":22.082557},{"c":22.2201,"h":22.3,"l":22.1,"n":2730,"o":22.145,"t":"2026-10-13T18:00:00Z","v":258570,"vw":22.199392},{"c":22.12,"h":22.235,"l":22.12,"n":2354,"o":22.225,"t":"2026-10-13T18:15:00Z","v":224691,"vw":22.173709},{"c":22.165,"h":22.2,"l":22.07,"n":3947,"o":22.115,"t":"2026-10-13T18:30:00Z","v":485175,"vw":22.137498},{"c":22.1862,"h":22.225,"l":22.1,"n":2116,"o":22.165,"t":"2026-10-13T18:45:00Z","v":285865,"vw":22.163985},{"c":22.14,"h":22.23,"l":22.095,"n":1859,"o":22.19,"t":"2026-10-13T19:00:00Z","v":239474,"vw":22.161144},{"c":22.115,"h":22.17,"l":22.06,"n":2495,"o":22.14,"t":"2026-10-13T19:15:00Z","v":313075,"vw":22.124704},{"c":22.065,"h":22.21,"l":22.0601,"n":3216,"o":22.115,"t":"2026-10-13T19:30:00Z","v":482262,"vw":22.150179},{"c":21.76,"h":22.2,"l":21.76,"n":8797,"o":22.065,"t":"2026-10-13T19:45:00Z","v":1606021,"vw":21.926854},{"c":21.7232,"h":21.84,"l":21.7232,"n":189,"o":21.76,"t":"2026-10-13T20:00:00Z","v":962636,"vw":21.760474},{"c":21.85,"h":21.85,"l":21.7,"n":17,"o":21.7,"t":"2026-10-13T20:15:00Z","v":2342,"vw":21.766352},{"c":21.76,"h":21.7605,"l":21.751,"n":6,"o":21.751,"t":"2026-10-13T20:30:00Z","v":51534,"vw":21.759931},{"c":21.7619,"h":21.8,"l":21.7619,"n":3,"o":21.8,"t":"2026-10-13T20:45:00Z","v":364,"vw":21.787229},{"c":21.78,"h":21.8,"l":21.76,"n":4,"o":21.76,"t":"2026-10-13T21:00:00Z","v":999,"vw":21.768458},{"c":21.85,"h":21.85,"l":21.77,"n":5,"o":21.77,"t":"2026-10-13T21:15:00Z","v":1366,"vw":21.796844},{"c":21.7635,"h":21.8,"l":21.76,"n":10,"o":21.8,"t":"2026-10-13T21:30:00Z","v":2205,"vw":21.769423},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-10-13T21:45:00Z","v":504,"vw":21.77},{"c":21.77,"h":21.82,"l":21.77,"n":10,"o":21.81,"t":"2026-10-13T22:00:00Z","v":721,"vw":21.801069},{"c":21.77,"h":21.85,"l":21.7,"n":29,"o":21.85,"t":"2026-10-13T22:30:00Z","v":31448,"vw":21.710063},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-13T22:45:00Z","v":101,"vw":21.76},{"c":21.7693,"h":21.7693,"l":21.748,"n":3,"o":21.76,"t":"2026-10-13T23:00:00Z","v":900,"vw":21.7659},{"c":21.77,"h":21.77,"l":21.77,"n":4,"o":21.77,"t":"2026-10-13T23:15:00Z","v":112,"vw":21.77},{"c":21.75,"h":21.75,"l":21.75,"n":11,"o":21.75,"t":"2026-10-13T23:45:00Z","v":513,"vw":21.75},{"c":21.9,"h":21.9,"l":21.75,"n":78,"o":21.75,"t":"2026-10-14T08:00:00Z","v":7087,"vw":21.809584},{"c":21.84,"h":21.84,"l":21.84,"n":9,"o":21.84,"t":"2026-10-14T08:45:00Z","v":720,"vw":21.84},{"c":21.8,"h":21.8,"l":21.8,"n":19,"o":21.8,"t":"2026-10-14T09:00:00Z","v":2040,"vw":21.8},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-14T09:30:00Z","v":456,"vw":21.84},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-10-14T09:45:00Z","v":454,"vw":21.87},{"c":21.8633,"h":21.98,"l":21.8633,"n":39,"o":21.88,"t":"2026-10-14T10:00:00Z","v":3268,"vw":21.892992},{"c":21.86,"h":21.87,"l":21.86,"n":12,"o":21.86,"t":"2026-10-14T10:15:00Z","v":1724,"vw":21.863268},{"c":21.86,"h":21.86,"l":21.86,"n":5,"o":21.86,"t":"2026-10-14T10:30:00Z","v":4447,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-14T10:45:00Z","v":550,"vw":21.86},{"c":21.88,"h":21.9,"l":21.86,"n":17,"o":21.86,"t":"2026-10-14T11:00:00Z","v":7956,"vw":21.898121},{"c":21.8786,"h":21.8786,"l":21.8786,"n":1,"o":21.8786,"t":"2026-10-14T11:15:00Z","v":325,"vw":21.8786},{"c":21.67,"h":21.98,"l":21.67,"n":82,"o":21.86,"t":"2026-10-14T11:30:00Z","v":15597,"vw":21.724641},{"c":21.6,"h":21.64,"l":21.53,"n":65,"o":21.64,"t":"2026-10-14T11:45:00Z","v":5931,"vw":21.612631},{"c":21.7,"h":21.99,"l":21.6,"n":116,"o":21.6,"t":"2026-10-14T12:00:00Z","v":11795,"vw":21.628424},{"c":21.7,"h":21.7,"l":21.6596,"n":9,"o":21.7,"t":"2026-10-14T12:15:00Z","v":2626,"vw":21.677416},{"c":21.5058,"h":21.65,"l":21.5058,"n":59,"o":21.65,"t":"2026-10-14T12:30:00Z","v":7134,"vw":21.593583},{"c":21.53,"h":21.56,"l":21.52,"n":59,"o":21.53,"t":"2026-10-14T12:45:00Z","v":2845,"vw":21.536746},{"c":21.45,"h":21.54,"l":21.44,"n":115,"o":21.525,"t":"2026-10-14T13:00:00Z","v":19190,"vw":21.494437},{"c":21.39,"h":21.44,"l":21.28,"n":185,"o":21.41,"t":"2026-10-14T13:15:00Z","v":11645,"vw":21.330806},{"c":21.67,"h":21.94,"l":21.39,"n":4575,"o":21.39,"t":"2026-10-14T13:30:00Z","v":712304,"vw":21.705648},{"c":21.375,"h":21.74,"l":21.35,"n":2816,"o":21.67,"t":"2026-10-14T13:45:00Z","v":298290,"vw":21.586634},{"c":21.34,"h":21.4,"l":21.165,"n":3075,"o":21.385,"t":"2026-10-14T14:00:00Z","v":381702,"vw":21.276512},{"c":21.27,"h":21.38,"l":21.22,"n":2134,"o":21.34,"t":"2026-10-14T14:15:00Z","v":202206,"vw":21.283495},{"c":21.34,"h":21.42,"l":21.24,"n":2973,"o":21.27,"t":"2026-10-14T14:30:00Z","v":264880,"vw":21.329041},{"c":21.44,"h":21.455,"l":21.255,"n":2704,"o":21.335,"t":"2026-10-14T14:45:00Z","v":262613,"vw":21.362179},{"c":21.29,"h":21.45,"l":21.23,"n":2187,"o":21.44,"t":"2026-10-14T15:00:00Z","v":259768,"vw":21.325138},{"c":21.23,"h":21.475,"l":21.19,"n":8647,"o":21.29,"t":"2026-10-14T15:15:00Z","v":1421038,"vw":21.275851},{"c":21.085,"h":21.29,"l":21.08,"n":6077,"o":21.22,"t":"2026-10-14T15:30:00Z","v":908603,"vw":21.15892},{"c":21.215,"h":21.34,"l":21.085,"n":6160,"o":21.085,"t":"2026-10-14T15:45:00Z","v":861412,"vw":21.229632},{"c":21.365,"h":21.44,"l":21.21,"n":4550,"o":21.215,"t":"2026-10-14T16:00:00Z","v":1025983,"vw":21.3694},{"c":21.465,"h":21.465,"l":21.295,"n":3194,"o":21.37,"t":"2026-10-14T16:15:00Z","v":475302,"vw":21.359532},{"c":21.37,"h":21.485,"l":21.34,"n":2613,"o":21.465,"t":"2026-10-14T16:30:00Z","v":287075,"vw":21.403432},{"c":21.38,"h":21.45,"l":21.31,"n":1838,"o":21.375,"t":"2026-10-14T16:45:00Z","v":187029,"vw":21.381216},{"c":21.305,"h":21.4551,"l":21.285,"n":1274,"o":21.39,"t":"2026-10-14T17:00:00Z","v":107574,"vw":21.376304},{"c":21.17,"h":21.31,"l":21.17,"n":1313,"o":21.305,"t":"2026-10-14T17:15:00Z","v":107550,"vw":21.24521},{"c":21.14,"h":21.22,"l":21.14,"n":1070,"o":21.18,"t":"2026-10-14T17:30:00Z","v":125182,"vw":21.170958},{"c":21.31,"h":21.33,"l":21.1,"n":2154,"o":21.125,"t":"2026-10-14T17:45:00Z","v":284493,"vw":21.238865},{"c":21.415,"h":21.45,"l":21.305,"n":1931,"o":21.305,"t":"2026-10-14T18:00:00Z","v":224368,"vw":21.375471},{"c":21.405,"h":21.46,"l":21.375,"n":1658,"o":21.415,"t":"2026-10-14T18:15:00Z","v":165094,"vw":21.413628},{"c":21.305,"h":21.42,"l":21.295,"n":1931,"o":21.4,"t":"2026-10-14T18:30:00Z","v":219696,"vw":21.375615},{"c":21.31,"h":21.38,"l":21.295,"n":1629,"o":21.305,"t":"2026-10-14T18:45:00Z","v":137797,"vw":21.345838},{"c":21.27,"h":21.315,"l":21.225,"n":2022,"o":21.3,"t":"2026-10-14T19:00:00Z","v":230321,"vw":21.281937},{"c":21.38,"h":21.385,"l":21.27,"n":2104,"o":21.27,"t":"2026-10-14T19:15:00Z","v":206948,"vw":21.340545},{"c":21.34,"h":21.52,"l":21.34,"n":3420,"o":21.37,"t":"2026-10-14T19:30:00Z","v":403983,"vw":21.426827},{"c":21.5,"h":21.535,"l":21.285,"n":10110,"o":21.345,"t":"2026-10-14T19:45:00Z","v":1442648,"vw":21.447678},{"c":21.44,"h":21.5,"l":21.31,"n":68,"o":21.5,"t":"2026-10-14T20:00:00Z","v":855919,"vw":21.47975},{"c":21.3434,"h":21.4,"l":21.31,"n":23,"o":21.3363,"t":"2026-10-14T20:15:00Z","v":2124,"vw":21.364984},{"c":21.45,"h":21.45,"l":21.3464,"n":19,"o":21.3464,"t":"2026-10-14T20:30:00Z","v":2900,"vw":21.384473},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-14T20:45:00Z","v":35313,"vw":21.48},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-14T21:00:00Z","v":100,"vw":21.4},{"c":21.43,"h":21.45,"l":21.43,"n":12,"o":21.45,"t":"2026-10-14T21:15:00Z","v":201031,"vw":21.44},{"c":21.4042,"h":21.41,"l":21.4,"n":13,"o":21.4048,"t":"2026-10-14T21:30:00Z","v":3160,"vw":21.401913},{"c":21.33,"h":21.4,"l":21.33,"n":23,"o":21.4,"t":"2026-10-14T21:45:00Z","v":4888,"vw":21.340146},{"c":21.35,"h":21.38,"l":21.3338,"n":19,"o":21.3352,"t":"2026-10-14T22:00:00Z","v":7573,"vw":21.346803},{"c":21.23,"h":21.35,"l":21.2,"n":54,"o":21.35,"t":"2026-10-14T22:15:00Z","v":8780,"vw":21.26784},{"c":21.2,"h":21.21,"l":21.2,"n":6,"o":21.2001,"t":"2026-10-14T22:30:00Z","v":3107,"vw":21.201401},{"c":21.2,"h":21.2,"l":21.19,"n":19,"o":21.2,"t":"2026-10-14T22:45:00Z","v":2102,"vw":21.196619},{"c":21.15,"h":21.2314,"l":21.15,"n":12,"o":21.2314,"t":"2026-10-14T23:00:00Z","v":3035,"vw":21.156659},{"c":21.155,"h":21.19,"l":21.15,"n":16,"o":21.15,"t":"2026-10-14T23:15:00Z","v":1534,"vw":21.15879},{"c":21.1,"h":21.15,"l":21.1,"n":45,"o":21.15,"t":"2026-10-14T23:30:00Z","v":5645,"vw":21.128169},{"c":21.1369,"h":21.1421,"l":21,"n":156,"o":21.04,"t":"2026-10-14T23:45:00Z","v":24139,"vw":21.041119},{"c":21.45,"h":21.49,"l":21.15,"n":206,"o":21.49,"t":"2026-10-15T08:00:00Z","v":19073,"vw":21.315684},{"c":21.42,"h":21.42,"l":21.42,"n":7,"o":21.42,"t":"2026-10-15T08:15:00Z","v":1204,"vw":21.42},{"c":21.38,"h":21.45,"l":21.37,"n":4,"o":21.45,"t":"2026-10-15T08:30:00Z","v":1620,"vw":21.38042},{"c":21.3,"h":21.35,"l":21.3,"n":19,"o":21.35,"t":"2026-10-15T08:45:00Z","v":951,"vw":21.310476},{"c":21.15,"h":21.15,"l":21.1448,"n":11,"o":21.1448,"t":"2026-10-15T09:00:00Z","v":7766,"vw":21.149899},{"c":21.33,"h":21.33,"l":21.23,"n":9,"o":21.23,"t":"2026-10-15T09:15:00Z","v":6305,"vw":21.30822},{"c":21.32,"h":21.32,"l":21.25,"n":11,"o":21.28,"t":"2026-10-15T09:45:00Z","v":554,"vw":21.275359},{"c":21.1665,"h":21.1665,"l":21.1665,"n":2,"o":21.1665,"t":"2026-10-15T10:30:00Z","v":187,"vw":21.1665},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-15T10:45:00Z","v":185,"vw":21.21},{"c":21.15,"h":21.2215,"l":21,"n":29,"o":21.22,"t":"2026-10-15T11:00:00Z","v":6751,"vw":21.174281},{"c":21.15,"h":21.15,"l":21.0413,"n":17,"o":21.12,"t":"2026-10-15T11:15:00Z","v":2450,"vw":21.099883},{"c":21.04,"h":21.11,"l":21.04,"n":7,"o":21.11,"t":"2026-10-15T11:30:00Z","v":585,"vw":21.076842},{"c":21.16,"h":21.16,"l":21.0502,"n":19,"o":21.15,"t":"2026-10-15T11:45:00Z","v":3936,"vw":21.121833},{"c":21.11,"h":21.15,"l":21.11,"n":25,"o":21.115,"t":"2026-10-15T12:00:00Z","v":3794,"vw":21.121291},{"c":21.17,"h":21.17,"l":21.1,"n":30,"o":21.13,"t":"2026-10-15T12:15:00Z","v":8395,"vw":21.136819},{"c":21.1423,"h":21.1423,"l":21.1,"n":56,"o":21.105,"t":"2026-10-15T12:30:00Z","v":2396,"vw":21.112984},{"c":21.11,"h":21.18,"l":21.1077,"n":30,"o":21.1077,"t":"2026-10-15T12:45:00Z","v":3722,"vw":21.131528},{"c":21.13,"h":21.2,"l":21.065,"n":174,"o":21.1,"t":"2026-10-15T13:00:00Z","v":18141,"vw":21.099748},{"c":21.3,"h":21.3,"l":21.05,"n":121,"o":21.13,"t":"2026-10-15T13:15:00Z","v":22195,"vw":21.127217},{"c":21.7,"h":21.9171,"l":21.25,"n":5224,"o":21.31,"t":"2026-10-15T13:30:00Z","v":711125,"vw":21.572867},{"c":21.985,"h":22.05,"l":21.689,"n":4513,"o":21.71,"t":"2026-10-15T13:45:00Z","v":620961,"vw":21.91843},{"c":22.26,"h":22.39,"l":21.95,"n":5488,"o":21.975,"t":"2026-10-15T14:00:00Z","v":660977,"vw":22.22529},{"c":22.323,"h":22.42,"l":22.22,"n":5954,"o":22.265,"t":"2026-10-15T14:15:00Z","v":766266,"vw":22.329155},{"c":22.58,"h":22.58,"l":22.23,"n":6423,"o":22.325,"t":"2026-10-15T14:30:00Z","v":797041,"vw":22.365866},{"c":22.7901,"h":22.84,"l":22.49,"n":4975,"o":22.575,"t":"2026-10-15T14:45:00Z","v":513119,"vw":22.654691},{"c":22.965,"h":23.09,"l":22.7501,"n":5220,"o":22.795,"t":"2026-10-15T15:00:00Z","v":655559,"vw":22.973859},{"c":23,"h":23.035,"l":22.8344,"n":5414,"o":22.96,"t":"2026-10-15T15:15:00Z","v":715785,"vw":22.919108},{"c":22.755,"h":23.03,"l":22.72,"n":6096,"o":23,"t":"2026-10-15T15:30:00Z","v":691078,"vw":22.857062},{"c":22.73,"h":22.95,"l":22.69,"n":4255,"o":22.755,"t":"2026-10-15T15:45:00Z","v":516413,"vw":22.820853},{"c":22.66,"h":22.74,"l":22.555,"n":3240,"o":22.725,"t":"2026-10-15T16:00:00Z","v":341707,"vw":22.657407},{"c":22.655,"h":22.705,"l":22.58,"n":3300,"o":22.6698,"t":"2026-10-15T16:15:00Z","v":391103,"vw":22.644822},{"c":22.755,"h":22.7582,"l":22.575,"n":2724,"o":22.655,"t":"2026-10-15T16:30:00Z","v":295696,"vw":22.657705},{"c":22.645,"h":22.77,"l":22.59,"n":1932,"o":22.755,"t":"2026-10-15T16:45:00Z","v":192398,"vw":22.657402},{"c":22.6,"h":22.6,"l":22.505,"n":533,"o":22.55,"t":"2026-10-15T18:00:00Z","v":49832,"vw":22.553468},{"c":22.5,"h":22.61,"l":22.455,"n":2605,"o":22.5994,"t":"2026-10-15T18:15:00Z","v":320698,"vw":22.520461},{"c":22.595,"h":22.665,"l":22.475,"n":2748,"o":22.5,"t":"2026-10-15T18:30:00Z","v":533192,"vw":22.592966},{"c":22.725,"h":22.725,"l":22.585,"n":2344,"o":22.595,"t":"2026-10-15T18:45:00Z","v":213486,"vw":22.661684},{"c":22.635,"h":22.7351,"l":22.625,"n":2086,"o":22.725,"t":"2026-10-15T19:00:00Z","v":225433,"vw":22.677878},{"c":22.7125,"h":22.74,"l":22.625,"n":2674,"o":22.64,"t":"2026-10-15T19:15:00Z","v":220274,"vw":22.686231},{"c":22.835,"h":22.86,"l":22.69,"n":3770,"o":22.715,"t":"2026-10-15T19:30:00Z","v":403126,"vw":22.781846},{"c":23.01,"h":23.05,"l":22.815,"n":14075,"o":22.835,"t":"2026-10-15T19:45:00Z","v":1997573,"vw":22.966516},{"c":22.92,"h":23.006,"l":22.85,"n":93,"o":23,"t":"2026-10-15T20:00:00Z","v":1507994,"vw":22.989831},{"c":22.8603,"h":22.9586,"l":22.8603,"n":14,"o":22.8626,"t":"2026-10-15T20:15:00Z","v":2169,"vw":22.907168}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13206974024863036,"strike":27.329068181170104,"iv":2.534157394377081,"gamma":0.06380354888074818,"theta":-0.2663025533171366,"vega":0.0020721301171643183,"rho":0.00005735574258058511,"breakevenPct":20.125886018200706},{"delta":0.15,"premium":0.07881818181818182,"strike":23.98181818181818,"iv":0.8590018181818181,"gamma":0.22553636363636362,"theta":-0.1196109090909091,"vega":0.0027472727272727275,"rho":0.00008745058518073079,"breakevenPct":5.250746331572045},{"delta":0.2,"premium":0.11700000000000002,"strike":23.8,"iv":0.86602,"gamma":0.2619,"theta":-0.14172,"vega":0.00322,"rho":0.00011705202102177674,"breakevenPct":4.62242402768118},{"delta":0.25,"premium":0.1551818181818182,"strike":23.618181818181817,"iv":0.8730381818181818,"gamma":0.2982636363636364,"theta":-0.16382909090909092,"vega":0.003692727272727273,"rho":0.0001466534568628227,"breakevenPct":3.9941017237903145},{"delta":0.3,"premium":0.19491769547325102,"strike":23.448559670781894,"iv":0.8710773662551441,"gamma":0.33061399176954737,"theta":-0.17982551440329217,"vega":0.00407201646090535,"rho":0.00017629298643458393,"breakevenPct":3.4259277710928773},{"delta":0.35,"premium":0.23753968253968255,"strike":23.3015873015873,"iv":0.8524412698412699,"gamma":0.3555111111111111,"theta":-0.18446984126984128,"vega":0.004277777777777778,"rho":0.000206003261506245,"breakevenPct":2.9694578991832348},{"delta":0.4,"premium":0.2801616696061141,"strike":23.15461493239271,"iv":0.8338051734273957,"gamma":0.3804082304526749,"theta":-0.18911416813639037,"vega":0.004483539094650206,"rho":0.0002357135365779061,"breakevenPct":2.512988027273592},{"delta":0.45,"premium":0.3227836566725456,"strike":23.007642563198118,"iv":0.8151690770135215,"gamma":0.4053053497942387,"theta":-0.19375849500293946,"vega":0.004689300411522634,"rho":0.0002654238116495672,"breakevenPct":2.0565181553639493},{"delta":0.5,"premium":0.3957462686567164,"strike":22.8780236747298,"iv":0.8259097272259392,"gamma":0.3952805970149254,"theta":-0.19380483787956768,"vega":0.00462681420483788,"rho":0.00029441232928284147,"breakevenPct":1.8086811782282652},{"delta":0.55,"premium":0.47037313432835826,"strike":22.749356664951108,"iv":0.8382617601646938,"gamma":0.3833402985074627,"theta":-0.1935989706639218,"vega":0.004549613998970664,"rho":0.00032336125684565573,"breakevenPct":1.5722881995400975},{"delta":0.6,"premium":0.5449999999999999,"strike":22.620689655172413,"iv":0.8506137931034482,"gamma":0.3714,"theta":-0.19339310344827587,"vega":0.004472413793103449,"rho":0.00035231018440846993,"breakevenPct":1.3358952208519301},{"delta":0.65,"premium":0.63825,"strike":22.478472222222223,"iv":0.8832197222222221,"gamma":0.35367708333333336,"theta":-0.19668319444444446,"vega":0.004382777777777778,"rho":0.0003807650395259666,"breakevenPct":1.121692288474876},{"delta":0.7,"premium":1.0132499999999998,"strike":22.13125,"iv":1.2222474999999997,"gamma":0.24846875000000007,"theta":-0.25286374999999994,"vega":0.004105,"rho":0.0004017450566804326,"breakevenPct":1.2432032825466055},{"delta":0.75,"premium":1.9906021968723828,"strike":21.17267109220556,"iv":1.9706068655180733,"gamma":0.1765977747360688,"theta":-0.3241570793990593,"vega":0.0036785105807316545,"rho":0.0004061308838146192,"breakevenPct":1.3253250791894526},{"delta":0.8,"premium":3.334014088950169,"strike":19.84256030797013,"iv":2.96772401265324,"gamma":0.12498648009952346,"theta":-0.4046346990116948,"vega":0.0031616465626153434,"rho":0.0004004321388786038,"breakevenPct":1.3835093892919175},{"delta":0.85,"premium":4.677425981027952,"strike":18.512449523734702,"iv":3.964841159788404,"gamma":0.07337518546297822,"theta":-0.48511231862433013,"vega":0.0026447825444990336,"rho":0.0003947333939425885,"breakevenPct":1.4416936993943823},{"delta":0.9,"premium":3.6766749627786264,"strike":19.367684649742806,"iv":2.807752098859427,"gamma":0.06598584951026466,"theta":-0.3106644864424434,"vega":0.002072202074124173,"rho":0.00045173845252117405,"breakevenPct":0.8051495934936697}],"put":[{"delta":0.1,"premium":0.07813095920075376,"strike":20.78035611988694,"iv":1.4440359532338884,"gamma":0.11874377265465699,"theta":-0.14538342003836757,"vega":0.002059267525216277,"rho":-0.00006302274660568147,"breakevenPct":9.440273484222928},{"delta":0.15,"premium":0.070312729200029,"strike":21.953090619995653,"iv":0.755828305893611,"gamma":0.264086298948256,"theta":-0.10376474692455259,"vega":0.002771510289431395,"rho":-0.00009217427822801393,"breakevenPct":4.276068595794353},{"delta":0.2,"premium":0.09975206611570248,"strike":22.14167650531287,"iv":0.7161724911452184,"gamma":0.31719161747343566,"theta":-0.11456753246753247,"vega":0.003225029515938607,"rho":-0.00012372164027407332,"breakevenPct":3.5798986050175747},{"delta":0.25,"premium":0.13074380165289257,"strike":22.289256198347108,"iv":0.7035396694214876,"gamma":0.36645371900826446,"theta":-0.12755454545454545,"vega":0.0036677685950413223,"rho":-0.00015536882858778803,"breakevenPct":3.0698967349762882},{"delta":0.3,"premium":0.1617355371900826,"strike":22.436835891381346,"iv":0.6909068476977568,"gamma":0.41571582054309325,"theta":-0.14054155844155844,"vega":0.004110507674144038,"rho":-0.00018701601690150269,"breakevenPct":2.5598948649350017},{"delta":0.35,"premium":0.2072183708838821,"strike":22.561958405545926,"iv":0.6943104852686308,"gamma":0.4368123916811092,"theta":-0.1500033795493934,"vega":0.0043495667244367415,"rho":-0.0002191074496565718,"breakevenPct":2.211519382238878},{"delta":0.4,"premium":0.26354419410745233,"strike":22.670277296360485,"iv":0.709713431542461,"gamma":0.4368340554592721,"theta":-0.15682746967071057,"vega":0.004436221837088388,"rho":-0.0002515312890915356,"breakevenPct":1.9840811264373865},{"delta":0.45,"premium":0.3198700173310225,"strike":22.778596187175044,"iv":0.7251163778162912,"gamma":0.43685571923743505,"theta":-0.16365155979202772,"vega":0.004522876949740034,"rho":-0.00028395512852649925,"breakevenPct":1.7566428706358954},{"delta":0.5,"premium":0.37619584055459265,"strike":22.886915077989602,"iv":0.7405193240901213,"gamma":0.4368773830155979,"theta":-0.1704756499133449,"vega":0.004609532062391682,"rho":-0.00031637896796146296,"breakevenPct":1.5292046148344043},{"delta":0.55,"premium":0.4325216637781629,"strike":22.99523396880416,"iv":0.7559222703639515,"gamma":0.43689904679376085,"theta":-0.17729974003466206,"vega":0.004696187175043328,"rho":-0.00034880280739642673,"breakevenPct":1.3017663590329127},{"delta":0.6,"premium":1.2769571295433362,"strike":23.66821994408201,"iv":1.6388730661696174,"gamma":0.2921190121155639,"theta":-0.3651025163094128,"vega":0.004566356011183598,"rho":-0.0004020611892346112,"breakevenPct":2.051754287832273},{"delta":0.65,"premium":2.157665424044735,"strike":24.367194780987884,"iv":2.5617528424976705,"gamma":0.14067446411929158,"theta":-0.5612348555452006,"vega":0.004426561043802423,"rho":-0.00045627848306624945,"breakevenPct":2.846728359019121},{"delta":0.7,"premium":1.8531973943114313,"strike":24.323745174156993,"iv":1.919690452311232,"gamma":0.20774434733581593,"theta":-0.39516236820789213,"vega":0.004117150987622958,"rho":-0.0004784966303806743,"breakevenPct":1.7049304696545333},{"delta":0.75,"premium":5.382770343802764,"strike":27.53449509873975,"iv":4.523595522607035,"gamma":0.059514967784591755,"theta":-0.8657996867886885,"vega":0.0037539791179632027,"rho":-0.0006024918934346537,"breakevenPct":3.099588566479927},{"delta":0.8,"premium":7.711834454321584,"strike":29.987461385068176,"iv":5.154901996213752,"gamma":0.05319408224031725,"theta":-0.8638988739519589,"vega":0.0033071927952445603,"rho":-0.0006951875725797381,"breakevenPct":2.5575914106700552},{"delta":0.85,"premium":8.495010664821956,"strike":30.92889836873063,"iv":5.036069180359655,"gamma":0.039801468029816864,"theta":-0.7206432598315001,"vega":0.0027426332202393094,"rho":-0.0007467393893318781,"breakevenPct":1.865296151368646},{"delta":0.9,"premium":8.848203027787687,"strike":31.498203027787685,"iv":4.297231356233676,"gamma":0.036700280825998244,"theta":-0.44159264216553434,"vega":0.0020661880569441456,"rho":-0.000786719135982051,"breakevenPct":0.9199354339181908}]},"raw":{"call":[{"delta":0.1,"premium":0.13206974024863036,"strike":27.329068181170104,"iv":2.534157394377081,"gamma":0.06380354888074818,"theta":-0.2663025533171366,"vega":0.0020721301171643183,"rho":0.00005735574258058511,"breakevenPct":20.125886018200706},{"delta":0.15,"premium":0.07881818181818182,"strike":23.98181818181818,"iv":0.8590018181818181,"gamma":0.22553636363636362,"theta":-0.1196109090909091,"vega":0.0027472727272727275,"rho":0.00008745058518073079,"breakevenPct":5.250746331572045},{"delta":0.2,"premium":0.11700000000000002,"strike":23.8,"iv":0.86602,"gamma":0.2619,"theta":-0.14172,"vega":0.00322,"rho":0.00011705202102177674,"breakevenPct":4.62242402768118},{"delta":0.25,"premium":0.1551818181818182,"strike":23.618181818181817,"iv":0.8730381818181818,"gamma":0.2982636363636364,"theta":-0.16382909090909092,"vega":0.003692727272727273,"rho":0.0001466534568628227,"breakevenPct":3.9941017237903145},{"delta":0.3,"premium":0.19491769547325102,"strike":23.448559670781894,"iv":0.8710773662551441,"gamma":0.33061399176954737,"theta":-0.17982551440329217,"vega":0.00407201646090535,"rho":0.00017629298643458393,"breakevenPct":3.4259277710928773},{"delta":0.35,"premium":0.23753968253968255,"strike":23.3015873015873,"iv":0.8524412698412699,"gamma":0.3555111111111111,"theta":-0.18446984126984128,"vega":0.004277777777777778,"rho":0.000206003261506245,"breakevenPct":2.9694578991832348},{"delta":0.4,"premium":0.2801616696061141,"strike":23.15461493239271,"iv":0.8338051734273957,"gamma":0.3804082304526749,"theta":-0.18911416813639037,"vega":0.004483539094650206,"rho":0.0002357135365779061,"breakevenPct":2.512988027273592},{"delta":0.45,"premium":0.3227836566725456,"strike":23.007642563198118,"iv":0.8151690770135215,"gamma":0.4053053497942387,"theta":-0.19375849500293946,"vega":0.004689300411522634,"rho":0.0002654238116495672,"breakevenPct":2.0565181553639493},{"delta":0.5,"premium":0.3957462686567164,"strike":22.8780236747298,"iv":0.8259097272259392,"gamma":0.3952805970149254,"theta":-0.19380483787956768,"vega":0.00462681420483788,"rho":0.00029441232928284147,"breakevenPct":1.8086811782282652},{"delta":0.55,"premium":0.47037313432835826,"strike":22.749356664951108,"iv":0.8382617601646938,"gamma":0.3833402985074627,"theta":-0.1935989706639218,"vega":0.004549613998970664,"rho":0.00032336125684565573,"breakevenPct":1.5722881995400975},{"delta":0.6,"premium":0.5449999999999999,"strike":22.620689655172413,"iv":0.8506137931034482,"gamma":0.3714,"theta":-0.19339310344827587,"vega":0.004472413793103449,"rho":0.00035231018440846993,"breakevenPct":1.3358952208519301},{"delta":0.65,"premium":0.63825,"strike":22.478472222222223,"iv":0.8832197222222221,"gamma":0.35367708333333336,"theta":-0.19668319444444446,"vega":0.004382777777777778,"rho":0.0003807650395259666,"breakevenPct":1.121692288474876},{"delta":0.7,"premium":1.0132499999999998,"strike":22.13125,"iv":1.2222474999999997,"gamma":0.24846875000000007,"theta":-0.25286374999999994,"vega":0.004105,"rho":0.0004017450566804326,"breakevenPct":1.2432032825466055},{"delta":0.75,"premium":1.9906021968723828,"strike":21.17267109220556,"iv":1.9706068655180733,"gamma":0.1765977747360688,"theta":-0.3241570793990593,"vega":0.0036785105807316545,"rho":0.0004061308838146192,"breakevenPct":1.3253250791894526},{"delta":0.8,"premium":3.334014088950169,"strike":19.84256030797013,"iv":2.96772401265324,"gamma":0.12498648009952346,"theta":-0.4046346990116948,"vega":0.0031616465626153434,"rho":0.0004004321388786038,"breakevenPct":1.3835093892919175},{"delta":0.85,"premium":4.677425981027952,"strike":18.512449523734702,"iv":3.964841159788404,"gamma":0.07337518546297822,"theta":-0.48511231862433013,"vega":0.0026447825444990336,"rho":0.0003947333939425885,"breakevenPct":1.4416936993943823},{"delta":0.9,"premium":3.6766749627786264,"strike":19.367684649742806,"iv":2.807752098859427,"gamma":0.06598584951026466,"theta":-0.3106644864424434,"vega":0.002072202074124173,"rho":0.00045173845252117405,"breakevenPct":0.8051495934936697}],"put":[{"delta":0.1,"premium":0.07813095920075376,"strike":20.78035611988694,"iv":1.4440359532338884,"gamma":0.11874377265465699,"theta":-0.14538342003836757,"vega":0.002059267525216277,"rho":-0.00006302274660568147,"breakevenPct":9.440273484222928},{"delta":0.15,"premium":0.070312729200029,"strike":21.953090619995653,"iv":0.755828305893611,"gamma":0.264086298948256,"theta":-0.10376474692455259,"vega":0.002771510289431395,"rho":-0.00009217427822801393,"breakevenPct":4.276068595794353},{"delta":0.2,"premium":0.09975206611570248,"strike":22.14167650531287,"iv":0.7161724911452184,"gamma":0.31719161747343566,"theta":-0.11456753246753247,"vega":0.003225029515938607,"rho":-0.00012372164027407332,"breakevenPct":3.5798986050175747},{"delta":0.25,"premium":0.13074380165289257,"strike":22.289256198347108,"iv":0.7035396694214876,"gamma":0.36645371900826446,"theta":-0.12755454545454545,"vega":0.0036677685950413223,"rho":-0.00015536882858778803,"breakevenPct":3.0698967349762882},{"delta":0.3,"premium":0.1617355371900826,"strike":22.436835891381346,"iv":0.6909068476977568,"gamma":0.41571582054309325,"theta":-0.14054155844155844,"vega":0.004110507674144038,"rho":-0.00018701601690150269,"breakevenPct":2.5598948649350017},{"delta":0.35,"premium":0.2072183708838821,"strike":22.561958405545926,"iv":0.6943104852686308,"gamma":0.4368123916811092,"theta":-0.1500033795493934,"vega":0.0043495667244367415,"rho":-0.0002191074496565718,"breakevenPct":2.211519382238878},{"delta":0.4,"premium":0.26354419410745233,"strike":22.670277296360485,"iv":0.709713431542461,"gamma":0.4368340554592721,"theta":-0.15682746967071057,"vega":0.004436221837088388,"rho":-0.0002515312890915356,"breakevenPct":1.9840811264373865},{"delta":0.45,"premium":0.3198700173310225,"strike":22.778596187175044,"iv":0.7251163778162912,"gamma":0.43685571923743505,"theta":-0.16365155979202772,"vega":0.004522876949740034,"rho":-0.00028395512852649925,"breakevenPct":1.7566428706358954},{"delta":0.5,"premium":0.37619584055459265,"strike":22.886915077989602,"iv":0.7405193240901213,"gamma":0.4368773830155979,"theta":-0.1704756499133449,"vega":0.004609532062391682,"rho":-0.00031637896796146296,"breakevenPct":1.5292046148344043},{"delta":0.55,"premium":0.4325216637781629,"strike":22.99523396880416,"iv":0.7559222703639515,"gamma":0.43689904679376085,"theta":-0.17729974003466206,"vega":0.004696187175043328,"rho":-0.00034880280739642673,"breakevenPct":1.3017663590329127},{"delta":0.6,"premium":1.2769571295433362,"strike":23.66821994408201,"iv":1.6388730661696174,"gamma":0.2921190121155639,"theta":-0.3651025163094128,"vega":0.004566356011183598,"rho":-0.0004020611892346112,"breakevenPct":2.051754287832273},{"delta":0.65,"premium":2.157665424044735,"strike":24.367194780987884,"iv":2.5617528424976705,"gamma":0.14067446411929158,"theta":-0.5612348555452006,"vega":0.004426561043802423,"rho":-0.00045627848306624945,"breakevenPct":2.846728359019121},{"delta":0.7,"premium":1.8531973943114313,"strike":24.323745174156993,"iv":1.919690452311232,"gamma":0.20774434733581593,"theta":-0.39516236820789213,"vega":0.004117150987622958,"rho":-0.0004784966303806743,"breakevenPct":1.7049304696545333},{"delta":0.75,"premium":5.382770343802764,"strike":27.53449509873975,"iv":4.523595522607035,"gamma":0.059514967784591755,"theta":-0.8657996867886885,"vega":0.0037539791179632027,"rho":-0.0006024918934346537,"breakevenPct":3.099588566479927},{"delta":0.8,"premium":7.711834454321584,"strike":29.987461385068176,"iv":5.154901996213752,"gamma":0.05319408224031725,"theta":-0.8638988739519589,"vega":0.0033071927952445603,"rho":-0.0006951875725797381,"breakevenPct":2.5575914106700552},{"delta":0.85,"premium":8.495010664821956,"strike":30.92889836873063,"iv":5.036069180359655,"gamma":0.039801468029816864,"theta":-0.7206432598315001,"vega":0.0027426332202393094,"rho":-0.0007467393893318781,"breakevenPct":1.865296151368646},{"delta":0.9,"premium":8.848203027787687,"strike":31.498203027787685,"iv":4.297231356233676,"gamma":0.036700280825998244,"theta":-0.44159264216553434,"vega":0.0020661880569441456,"rho":-0.000786719135982051,"breakevenPct":0.9199354339181908}]}},"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"}}