{"symbol":"GAP","url":"https://intraalpha.com/companies/GAP","capturedAt":"2026-10-21T17:47:58.328Z","state":"ready","quote":{"symbol":"GAP","last_price":23.0901,"prev_close":23.47,"regular_close":23.085,"change":-0.3799,"change_pct":-1.6187,"regular_change":-0.385,"regular_change_pct":-1.6404,"extended_change":0.0051,"extended_change_pct":0.0221,"bid":23.09,"ask":23.1,"bid_size":1000,"ask_size":400,"volume":1225840,"vwap":23.152637,"open":23.32,"high":23.395,"low":23.025,"close":23.085,"trade_count":18936,"last_trade_at":"2026-10-21T17:47:52.640057585Z","last_quote_at":"2026-10-21T17:47:57.224238256Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"GAP","fetched_at":"2026-10-21T17:47:57.603718+00:00","name":"The Gap, Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"The Gap, Inc. (GAP) is a leading global apparel retailer established in 1969, renowned for its strong portfolio of brands, including Gap, Banana Republic, Old Navy, and Athleta. Headquartered in San Francisco and operating in over 40 countries, the company emphasizes quality, style, and value to cater to a diverse customer base. In response to the evolving retail environment, Gap is aggressively pursuing digital transformation and sustainability initiatives, focusing on enhancing its e-commerce capabilities and introducing innovative product offerings to drive growth and maintain its competitive edge in the marketplace.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":8244310000,"ebitda":1468000000,"pe_ratio":7.07,"peg_ratio":1.166,"book_value":11.26,"dividend_per_share":0.68,"dividend_yield":0.0289,"eps":3.32,"revenue_ttm":15326000000,"gross_profit_ttm":6213000000,"profit_margin":0.0814,"operating_margin_ttm":0.0671,"return_on_assets_ttm":0.0478,"return_on_equity_ttm":0.338,"quarterly_earnings_growth":1.421,"quarterly_revenue_growth":-0.02,"analyst_target_price":26.48,"analyst_number":1,"beta":2.033,"fifty_two_week_high":28.67,"fifty_two_week_low":17.81,"fifty_day_ma":21.79,"two_hundred_day_ma":23.32,"shares_outstanding":351270000,"forward_pe":8.89,"price_to_sales":0.538,"price_to_book":1.908,"ev_to_revenue":0.703,"ev_to_ebitda":4.668},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:57.603718+00:00"},"optionObservedAt":"2026-10-21T17:38:15.024Z","bars":[{"c":22.9614,"h":22.9614,"l":22.92,"n":6,"o":22.92,"t":"2026-10-14T12:00:00Z","v":1000,"vw":22.9407},{"c":22.68,"h":22.68,"l":22.68,"n":3,"o":22.68,"t":"2026-10-14T12:30:00Z","v":219,"vw":22.68},{"c":22.7752,"h":22.7752,"l":22.7752,"n":1,"o":22.7752,"t":"2026-10-14T12:35:00Z","v":1000,"vw":22.7752},{"c":22.55,"h":22.64,"l":22.55,"n":24,"o":22.64,"t":"2026-10-14T12:40:00Z","v":3731,"vw":22.582841},{"c":22.61,"h":22.751,"l":22.59,"n":255,"o":22.69,"t":"2026-10-14T13:30:00Z","v":64018,"vw":22.683523},{"c":22.676,"h":22.71,"l":22.63,"n":292,"o":22.65,"t":"2026-10-14T13:35:00Z","v":18814,"vw":22.670189},{"c":22.736,"h":22.751,"l":22.66,"n":294,"o":22.66,"t":"2026-10-14T13:40:00Z","v":19637,"vw":22.708237},{"c":22.62,"h":22.77,"l":22.6,"n":561,"o":22.74,"t":"2026-10-14T13:45:00Z","v":61291,"vw":22.680248},{"c":22.66,"h":22.685,"l":22.62,"n":445,"o":22.63,"t":"2026-10-14T13:50:00Z","v":31110,"vw":22.644102},{"c":22.63,"h":22.685,"l":22.63,"n":307,"o":22.665,"t":"2026-10-14T13:55:00Z","v":19706,"vw":22.659275},{"c":22.435,"h":22.645,"l":22.43,"n":659,"o":22.635,"t":"2026-10-14T14:00:00Z","v":74666,"vw":22.510599},{"c":22.505,"h":22.555,"l":22.42,"n":566,"o":22.44,"t":"2026-10-14T14:05:00Z","v":62846,"vw":22.491846},{"c":22.44,"h":22.515,"l":22.435,"n":593,"o":22.505,"t":"2026-10-14T14:10:00Z","v":83226,"vw":22.467033},{"c":22.345,"h":22.455,"l":22.33,"n":991,"o":22.453,"t":"2026-10-14T14:15:00Z","v":164727,"vw":22.363532},{"c":22.375,"h":22.4,"l":22.33,"n":836,"o":22.34,"t":"2026-10-14T14:20:00Z","v":77984,"vw":22.364215},{"c":22.405,"h":22.42,"l":22.36,"n":412,"o":22.37,"t":"2026-10-14T14:25:00Z","v":21257,"vw":22.379878},{"c":22.395,"h":22.41,"l":22.355,"n":447,"o":22.405,"t":"2026-10-14T14:30:00Z","v":24793,"vw":22.387731},{"c":22.385,"h":22.415,"l":22.365,"n":416,"o":22.39,"t":"2026-10-14T14:35:00Z","v":27288,"vw":22.395966},{"c":22.425,"h":22.45,"l":22.395,"n":400,"o":22.395,"t":"2026-10-14T14:40:00Z","v":21032,"vw":22.427246},{"c":22.4,"h":22.425,"l":22.365,"n":332,"o":22.42,"t":"2026-10-14T14:45:00Z","v":15197,"vw":22.393065},{"c":22.35,"h":22.415,"l":22.35,"n":503,"o":22.4,"t":"2026-10-14T14:50:00Z","v":30022,"vw":22.381304},{"c":22.4,"h":22.405,"l":22.345,"n":368,"o":22.35,"t":"2026-10-14T14:55:00Z","v":22717,"vw":22.368603},{"c":22.425,"h":22.435,"l":22.395,"n":492,"o":22.405,"t":"2026-10-14T15:00:00Z","v":29823,"vw":22.411422},{"c":22.445,"h":22.47,"l":22.415,"n":361,"o":22.415,"t":"2026-10-14T15:05:00Z","v":17714,"vw":22.453748},{"c":22.415,"h":22.475,"l":22.395,"n":493,"o":22.445,"t":"2026-10-14T15:10:00Z","v":28332,"vw":22.436772},{"c":22.44,"h":22.445,"l":22.415,"n":311,"o":22.42,"t":"2026-10-14T15:15:00Z","v":17877,"vw":22.423524},{"c":22.47,"h":22.49,"l":22.445,"n":473,"o":22.445,"t":"2026-10-14T15:20:00Z","v":31427,"vw":22.474359},{"c":22.44,"h":22.48,"l":22.44,"n":387,"o":22.47,"t":"2026-10-14T15:25:00Z","v":21783,"vw":22.454935},{"c":22.395,"h":22.4351,"l":22.385,"n":350,"o":22.4351,"t":"2026-10-14T15:30:00Z","v":21737,"vw":22.405011},{"c":22.37,"h":22.405,"l":22.35,"n":290,"o":22.4,"t":"2026-10-14T15:35:00Z","v":14702,"vw":22.387662},{"c":22.375,"h":22.39,"l":22.355,"n":475,"o":22.365,"t":"2026-10-14T15:40:00Z","v":26800,"vw":22.376917},{"c":22.37,"h":22.39,"l":22.365,"n":283,"o":22.38,"t":"2026-10-14T15:45:00Z","v":16646,"vw":22.376849},{"c":22.365,"h":22.375,"l":22.355,"n":326,"o":22.3675,"t":"2026-10-14T15:50:00Z","v":22585,"vw":22.364904},{"c":22.33,"h":22.385,"l":22.33,"n":457,"o":22.365,"t":"2026-10-14T15:55:00Z","v":27314,"vw":22.354365},{"c":22.36,"h":22.375,"l":22.3399,"n":348,"o":22.3399,"t":"2026-10-14T16:00:00Z","v":24889,"vw":22.356256},{"c":22.39,"h":22.4,"l":22.36,"n":328,"o":22.36,"t":"2026-10-14T16:05:00Z","v":16920,"vw":22.378125},{"c":22.36,"h":22.39,"l":22.33,"n":435,"o":22.385,"t":"2026-10-14T16:10:00Z","v":35700,"vw":22.347352},{"c":22.405,"h":22.43,"l":22.35,"n":594,"o":22.359,"t":"2026-10-14T16:15:00Z","v":40155,"vw":22.401643},{"c":22.445,"h":22.45,"l":22.4025,"n":344,"o":22.41,"t":"2026-10-14T16:20:00Z","v":26369,"vw":22.431897},{"c":22.48,"h":22.49,"l":22.435,"n":347,"o":22.44,"t":"2026-10-14T16:25:00Z","v":16761,"vw":22.467537},{"c":22.52,"h":22.52,"l":22.475,"n":390,"o":22.475,"t":"2026-10-14T16:30:00Z","v":24922,"vw":22.489476},{"c":22.5399,"h":22.54,"l":22.495,"n":342,"o":22.51,"t":"2026-10-14T16:35:00Z","v":16723,"vw":22.511402},{"c":22.515,"h":22.55,"l":22.515,"n":417,"o":22.53,"t":"2026-10-14T16:40:00Z","v":23894,"vw":22.530358},{"c":22.515,"h":22.535,"l":22.515,"n":261,"o":22.515,"t":"2026-10-14T16:45:00Z","v":13865,"vw":22.524997},{"c":22.54,"h":22.565,"l":22.515,"n":368,"o":22.515,"t":"2026-10-14T16:50:00Z","v":17728,"vw":22.540526},{"c":22.54,"h":22.55,"l":22.53,"n":252,"o":22.535,"t":"2026-10-14T16:55:00Z","v":11992,"vw":22.540259},{"c":22.505,"h":22.54,"l":22.5,"n":316,"o":22.54,"t":"2026-10-14T17:00:00Z","v":16247,"vw":22.515654},{"c":22.465,"h":22.51,"l":22.455,"n":429,"o":22.505,"t":"2026-10-14T17:05:00Z","v":24128,"vw":22.479769},{"c":22.435,"h":22.47,"l":22.425,"n":461,"o":22.465,"t":"2026-10-14T17:10:00Z","v":31641,"vw":22.442416},{"c":22.425,"h":22.445,"l":22.4189,"n":400,"o":22.435,"t":"2026-10-14T17:15:00Z","v":24103,"vw":22.428532},{"c":22.49,"h":22.495,"l":22.415,"n":614,"o":22.425,"t":"2026-10-14T17:20:00Z","v":38937,"vw":22.467058},{"c":22.525,"h":22.535,"l":22.485,"n":547,"o":22.5,"t":"2026-10-14T17:25:00Z","v":38377,"vw":22.513374},{"c":22.505,"h":22.54,"l":22.4901,"n":501,"o":22.525,"t":"2026-10-14T17:30:00Z","v":49067,"vw":22.50728},{"c":22.4988,"h":22.5256,"l":22.465,"n":694,"o":22.505,"t":"2026-10-14T17:35:00Z","v":54825,"vw":22.499284},{"c":22.51,"h":22.51,"l":22.485,"n":454,"o":22.5,"t":"2026-10-14T17:40:00Z","v":38950,"vw":22.502847},{"c":22.44,"h":22.519,"l":22.415,"n":842,"o":22.51,"t":"2026-10-14T17:45:00Z","v":76462,"vw":22.443618},{"c":22.43,"h":22.44,"l":22.41,"n":524,"o":22.435,"t":"2026-10-14T17:50:00Z","v":35133,"vw":22.427596},{"c":22.495,"h":22.515,"l":22.435,"n":642,"o":22.44,"t":"2026-10-14T17:55:00Z","v":76101,"vw":22.484551},{"c":22.495,"h":22.51,"l":22.485,"n":348,"o":22.495,"t":"2026-10-14T18:00:00Z","v":25410,"vw":22.50153},{"c":22.465,"h":22.505,"l":22.465,"n":398,"o":22.495,"t":"2026-10-14T18:05:00Z","v":21501,"vw":22.492071},{"c":22.495,"h":22.535,"l":22.47,"n":619,"o":22.47,"t":"2026-10-14T18:10:00Z","v":51860,"vw":22.497126},{"c":22.55,"h":22.55,"l":22.495,"n":339,"o":22.495,"t":"2026-10-14T18:15:00Z","v":34382,"vw":22.520754},{"c":22.535,"h":22.571,"l":22.535,"n":498,"o":22.55,"t":"2026-10-14T18:20:00Z","v":40729,"vw":22.553201},{"c":22.55,"h":22.555,"l":22.53,"n":374,"o":22.535,"t":"2026-10-14T18:25:00Z","v":26811,"vw":22.541049},{"c":22.505,"h":22.545,"l":22.505,"n":510,"o":22.545,"t":"2026-10-14T18:30:00Z","v":44106,"vw":22.52743},{"c":22.51,"h":22.52,"l":22.486,"n":531,"o":22.505,"t":"2026-10-14T18:35:00Z","v":31209,"vw":22.505483},{"c":22.495,"h":22.505,"l":22.485,"n":424,"o":22.505,"t":"2026-10-14T18:40:00Z","v":20937,"vw":22.492296},{"c":22.465,"h":22.505,"l":22.46,"n":415,"o":22.495,"t":"2026-10-14T18:45:00Z","v":20884,"vw":22.486022},{"c":22.465,"h":22.48,"l":22.44,"n":467,"o":22.47,"t":"2026-10-14T18:50:00Z","v":25010,"vw":22.458505},{"c":22.465,"h":22.475,"l":22.455,"n":359,"o":22.465,"t":"2026-10-14T18:55:00Z","v":17832,"vw":22.46387},{"c":22.49,"h":22.495,"l":22.465,"n":413,"o":22.465,"t":"2026-10-14T19:00:00Z","v":24313,"vw":22.48287},{"c":22.45,"h":22.495,"l":22.425,"n":599,"o":22.485,"t":"2026-10-14T19:05:00Z","v":33583,"vw":22.457429},{"c":22.485,"h":22.495,"l":22.45,"n":546,"o":22.46,"t":"2026-10-14T19:10:00Z","v":43516,"vw":22.469183},{"c":22.495,"h":22.5,"l":22.47,"n":379,"o":22.49,"t":"2026-10-14T19:15:00Z","v":20633,"vw":22.485052},{"c":22.475,"h":22.505,"l":22.47,"n":480,"o":22.5,"t":"2026-10-14T19:20:00Z","v":30450,"vw":22.486959},{"c":22.485,"h":22.485,"l":22.465,"n":498,"o":22.475,"t":"2026-10-14T19:25:00Z","v":34690,"vw":22.474439},{"c":22.515,"h":22.55,"l":22.475,"n":801,"o":22.485,"t":"2026-10-14T19:30:00Z","v":55902,"vw":22.512635},{"c":22.495,"h":22.515,"l":22.46,"n":661,"o":22.515,"t":"2026-10-14T19:35:00Z","v":43919,"vw":22.478981},{"c":22.525,"h":22.53,"l":22.49,"n":801,"o":22.495,"t":"2026-10-14T19:40:00Z","v":64525,"vw":22.515571},{"c":22.535,"h":22.535,"l":22.49,"n":892,"o":22.525,"t":"2026-10-14T19:45:00Z","v":72604,"vw":22.515456},{"c":22.595,"h":22.63,"l":22.54,"n":1712,"o":22.54,"t":"2026-10-14T19:50:00Z","v":147941,"vw":22.599608},{"c":22.66,"h":22.68,"l":22.575,"n":5002,"o":22.595,"t":"2026-10-14T19:55:00Z","v":566429,"vw":22.630748},{"c":22.67,"h":22.67,"l":22.66,"n":51,"o":22.66,"t":"2026-10-14T20:00:00Z","v":923258,"vw":22.669903},{"c":22.6,"h":22.6,"l":22.5,"n":31,"o":22.53,"t":"2026-10-14T20:10:00Z","v":6772,"vw":22.534407},{"c":22.5,"h":22.6,"l":22.5,"n":7,"o":22.51,"t":"2026-10-14T20:15:00Z","v":1957,"vw":22.521679},{"c":22.5,"h":22.51,"l":22.5,"n":44,"o":22.5,"t":"2026-10-14T20:30:00Z","v":12392,"vw":22.501104},{"c":22.55,"h":22.55,"l":22.5,"n":6,"o":22.5,"t":"2026-10-14T20:35:00Z","v":927,"vw":22.524545},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-14T20:40:00Z","v":100,"vw":22.5},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-10-14T21:00:00Z","v":1110,"vw":22.5},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-14T21:25:00Z","v":299,"vw":22.52},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-10-15T12:00:00Z","v":200,"vw":22.64},{"c":22.5153,"h":22.5153,"l":22.5153,"n":1,"o":22.5153,"t":"2026-10-15T12:05:00Z","v":800,"vw":22.5153},{"c":22.78,"h":22.84,"l":22.78,"n":10,"o":22.84,"t":"2026-10-15T12:40:00Z","v":451,"vw":22.809412},{"c":22.985,"h":23.2023,"l":22.78,"n":309,"o":22.78,"t":"2026-10-15T13:30:00Z","v":76714,"vw":22.849652},{"c":22.81,"h":23.05,"l":22.81,"n":525,"o":23,"t":"2026-10-15T13:35:00Z","v":35115,"vw":22.938398},{"c":22.87,"h":22.96,"l":22.81,"n":426,"o":22.825,"t":"2026-10-15T13:40:00Z","v":28288,"vw":22.869086},{"c":22.85,"h":22.98,"l":22.84,"n":488,"o":22.865,"t":"2026-10-15T13:45:00Z","v":28302,"vw":22.883985},{"c":22.88,"h":22.945,"l":22.82,"n":491,"o":22.855,"t":"2026-10-15T13:50:00Z","v":36238,"vw":22.884129},{"c":22.95,"h":22.98,"l":22.88,"n":658,"o":22.89,"t":"2026-10-15T13:55:00Z","v":51139,"vw":22.937229},{"c":23.02,"h":23.065,"l":22.9,"n":811,"o":22.96,"t":"2026-10-15T14:00:00Z","v":59324,"vw":22.998242},{"c":23.23,"h":23.23,"l":23.02,"n":878,"o":23.02,"t":"2026-10-15T14:05:00Z","v":58117,"vw":23.131331},{"c":23.205,"h":23.21,"l":23.12,"n":533,"o":23.21,"t":"2026-10-15T14:10:00Z","v":28137,"vw":23.173928},{"c":23.255,"h":23.27,"l":23.195,"n":697,"o":23.205,"t":"2026-10-15T14:15:00Z","v":41177,"vw":23.237157},{"c":23.315,"h":23.32,"l":23.245,"n":504,"o":23.245,"t":"2026-10-15T14:20:00Z","v":31095,"vw":23.283315},{"c":23.29,"h":23.3651,"l":23.265,"n":752,"o":23.31,"t":"2026-10-15T14:25:00Z","v":56512,"vw":23.314841},{"c":23.305,"h":23.345,"l":23.295,"n":513,"o":23.295,"t":"2026-10-15T14:30:00Z","v":35812,"vw":23.317201},{"c":23.22,"h":23.32,"l":23.21,"n":1109,"o":23.3,"t":"2026-10-15T14:35:00Z","v":77629,"vw":23.263603},{"c":23.2,"h":23.25,"l":23.185,"n":821,"o":23.215,"t":"2026-10-15T14:40:00Z","v":63107,"vw":23.219907},{"c":23.295,"h":23.295,"l":23.185,"n":802,"o":23.2,"t":"2026-10-15T14:45:00Z","v":143042,"vw":23.230914},{"c":23.325,"h":23.325,"l":23.285,"n":458,"o":23.295,"t":"2026-10-15T14:50:00Z","v":27860,"vw":23.30202},{"c":23.29,"h":23.315,"l":23.275,"n":403,"o":23.315,"t":"2026-10-15T14:55:00Z","v":19813,"vw":23.299839},{"c":23.475,"h":23.475,"l":23.3,"n":775,"o":23.3,"t":"2026-10-15T15:00:00Z","v":47701,"vw":23.4092},{"c":23.515,"h":23.54,"l":23.45,"n":1128,"o":23.475,"t":"2026-10-15T15:05:00Z","v":97372,"vw":23.498723},{"c":23.5451,"h":23.57,"l":23.515,"n":616,"o":23.515,"t":"2026-10-15T15:10:00Z","v":41704,"vw":23.542793},{"c":23.575,"h":23.58,"l":23.535,"n":452,"o":23.54,"t":"2026-10-15T15:15:00Z","v":21457,"vw":23.563159},{"c":23.565,"h":23.595,"l":23.565,"n":465,"o":23.575,"t":"2026-10-15T15:20:00Z","v":26162,"vw":23.582257},{"c":23.56,"h":23.595,"l":23.56,"n":537,"o":23.565,"t":"2026-10-15T15:25:00Z","v":28874,"vw":23.580202},{"c":23.515,"h":23.58,"l":23.47,"n":1088,"o":23.565,"t":"2026-10-15T15:30:00Z","v":83753,"vw":23.516992},{"c":23.515,"h":23.5275,"l":23.47,"n":390,"o":23.52,"t":"2026-10-15T15:35:00Z","v":22656,"vw":23.495756},{"c":23.4765,"h":23.54,"l":23.47,"n":421,"o":23.515,"t":"2026-10-15T15:40:00Z","v":24761,"vw":23.522139},{"c":23.46,"h":23.48,"l":23.45,"n":335,"o":23.47,"t":"2026-10-15T15:45:00Z","v":16498,"vw":23.466324},{"c":23.435,"h":23.465,"l":23.425,"n":489,"o":23.455,"t":"2026-10-15T15:50:00Z","v":32432,"vw":23.445184},{"c":23.38,"h":23.435,"l":23.355,"n":732,"o":23.435,"t":"2026-10-15T15:55:00Z","v":62912,"vw":23.407016},{"c":23.485,"h":23.485,"l":23.38,"n":554,"o":23.38,"t":"2026-10-15T16:00:00Z","v":88000,"vw":23.408542},{"c":23.425,"h":23.485,"l":23.4,"n":536,"o":23.485,"t":"2026-10-15T16:05:00Z","v":37521,"vw":23.448151},{"c":23.39,"h":23.445,"l":23.375,"n":359,"o":23.43,"t":"2026-10-15T16:10:00Z","v":22818,"vw":23.413833},{"c":23.435,"h":23.435,"l":23.385,"n":248,"o":23.385,"t":"2026-10-15T16:15:00Z","v":14460,"vw":23.404634},{"c":23.48,"h":23.48,"l":23.43,"n":305,"o":23.43,"t":"2026-10-15T16:20:00Z","v":18065,"vw":23.46252},{"c":23.475,"h":23.485,"l":23.46,"n":358,"o":23.475,"t":"2026-10-15T16:25:00Z","v":21596,"vw":23.471269},{"c":23.425,"h":23.485,"l":23.42,"n":436,"o":23.47,"t":"2026-10-15T16:30:00Z","v":26632,"vw":23.458512},{"c":23.415,"h":23.435,"l":23.41,"n":262,"o":23.425,"t":"2026-10-15T16:35:00Z","v":13050,"vw":23.420337},{"c":23.425,"h":23.445,"l":23.415,"n":286,"o":23.4161,"t":"2026-10-15T16:40:00Z","v":19565,"vw":23.424281},{"c":23.43,"h":23.45,"l":23.415,"n":288,"o":23.43,"t":"2026-10-15T16:45:00Z","v":12087,"vw":23.431216},{"c":23.375,"h":23.43,"l":23.37,"n":472,"o":23.43,"t":"2026-10-15T16:50:00Z","v":29168,"vw":23.394906},{"c":23.4,"h":23.4,"l":23.37,"n":248,"o":23.375,"t":"2026-10-15T16:55:00Z","v":9351,"vw":23.384174},{"c":23.405,"h":23.42,"l":23.395,"n":288,"o":23.405,"t":"2026-10-15T17:00:00Z","v":15063,"vw":23.408457},{"c":23.3771,"h":23.405,"l":23.375,"n":313,"o":23.4,"t":"2026-10-15T17:05:00Z","v":14195,"vw":23.390653},{"c":23.4,"h":23.4,"l":23.375,"n":274,"o":23.375,"t":"2026-10-15T17:10:00Z","v":10314,"vw":23.382172},{"c":23.425,"h":23.435,"l":23.41,"n":380,"o":23.41,"t":"2026-10-15T17:15:00Z","v":19984,"vw":23.42744},{"c":23.445,"h":23.475,"l":23.425,"n":472,"o":23.43,"t":"2026-10-15T17:20:00Z","v":64368,"vw":23.450385},{"c":23.555,"h":23.555,"l":23.445,"n":812,"o":23.445,"t":"2026-10-15T17:25:00Z","v":72667,"vw":23.51113},{"c":23.625,"h":23.6295,"l":23.55,"n":662,"o":23.555,"t":"2026-10-15T17:30:00Z","v":47225,"vw":23.569326},{"c":23.605,"h":23.64,"l":23.575,"n":812,"o":23.625,"t":"2026-10-15T17:35:00Z","v":69761,"vw":23.602191},{"c":23.645,"h":23.645,"l":23.595,"n":575,"o":23.605,"t":"2026-10-15T17:40:00Z","v":42853,"vw":23.616654},{"c":23.6851,"h":23.6851,"l":23.645,"n":372,"o":23.645,"t":"2026-10-15T17:45:00Z","v":44833,"vw":23.663323},{"c":23.72,"h":23.72,"l":23.64,"n":558,"o":23.685,"t":"2026-10-15T17:50:00Z","v":38148,"vw":23.672084},{"c":23.745,"h":23.76,"l":23.71,"n":823,"o":23.715,"t":"2026-10-15T17:55:00Z","v":99137,"vw":23.732662},{"c":23.73,"h":23.755,"l":23.725,"n":524,"o":23.745,"t":"2026-10-15T18:00:00Z","v":44262,"vw":23.739616},{"c":23.805,"h":23.82,"l":23.72,"n":595,"o":23.735,"t":"2026-10-15T18:05:00Z","v":51217,"vw":23.782229},{"c":23.7533,"h":23.8078,"l":23.74,"n":419,"o":23.805,"t":"2026-10-15T18:10:00Z","v":28433,"vw":23.773898},{"c":23.765,"h":23.765,"l":23.725,"n":357,"o":23.755,"t":"2026-10-15T18:15:00Z","v":23041,"vw":23.744406},{"c":23.755,"h":23.795,"l":23.755,"n":453,"o":23.77,"t":"2026-10-15T18:20:00Z","v":39083,"vw":23.77042},{"c":23.71,"h":23.78,"l":23.705,"n":562,"o":23.755,"t":"2026-10-15T18:25:00Z","v":41952,"vw":23.750283},{"c":23.735,"h":23.745,"l":23.705,"n":545,"o":23.71,"t":"2026-10-15T18:30:00Z","v":36900,"vw":23.734642},{"c":23.765,"h":23.775,"l":23.73,"n":347,"o":23.73,"t":"2026-10-15T18:35:00Z","v":20574,"vw":23.743224},{"c":23.745,"h":23.785,"l":23.74,"n":642,"o":23.765,"t":"2026-10-15T18:40:00Z","v":48309,"vw":23.766296},{"c":23.7,"h":23.765,"l":23.7,"n":562,"o":23.74,"t":"2026-10-15T18:45:00Z","v":39097,"vw":23.734478},{"c":23.665,"h":23.71,"l":23.66,"n":398,"o":23.705,"t":"2026-10-15T18:50:00Z","v":32613,"vw":23.685709},{"c":23.645,"h":23.665,"l":23.64,"n":795,"o":23.665,"t":"2026-10-15T18:55:00Z","v":53655,"vw":23.651918},{"c":23.675,"h":23.68,"l":23.645,"n":447,"o":23.645,"t":"2026-10-15T19:00:00Z","v":28802,"vw":23.665648},{"c":23.75,"h":23.75,"l":23.67,"n":403,"o":23.67,"t":"2026-10-15T19:05:00Z","v":21344,"vw":23.703459},{"c":23.755,"h":23.765,"l":23.735,"n":656,"o":23.745,"t":"2026-10-15T19:10:00Z","v":79166,"vw":23.752289},{"c":23.725,"h":23.76,"l":23.725,"n":423,"o":23.755,"t":"2026-10-15T19:15:00Z","v":26157,"vw":23.740618},{"c":23.72,"h":23.745,"l":23.705,"n":517,"o":23.725,"t":"2026-10-15T19:20:00Z","v":35629,"vw":23.727154},{"c":23.65,"h":23.71,"l":23.635,"n":613,"o":23.71,"t":"2026-10-15T19:25:00Z","v":38069,"vw":23.67985},{"c":23.635,"h":23.7,"l":23.63,"n":755,"o":23.655,"t":"2026-10-15T19:30:00Z","v":57190,"vw":23.672783},{"c":23.55,"h":23.638,"l":23.55,"n":730,"o":23.635,"t":"2026-10-15T19:35:00Z","v":50804,"vw":23.591698},{"c":23.59,"h":23.6,"l":23.545,"n":785,"o":23.545,"t":"2026-10-15T19:40:00Z","v":56253,"vw":23.569473},{"c":23.485,"h":23.58,"l":23.485,"n":1095,"o":23.58,"t":"2026-10-15T19:45:00Z","v":87908,"vw":23.533239},{"c":23.545,"h":23.545,"l":23.465,"n":1364,"o":23.485,"t":"2026-10-15T19:50:00Z","v":132112,"vw":23.508184},{"c":23.455,"h":23.585,"l":23.4,"n":5980,"o":23.55,"t":"2026-10-15T19:55:00Z","v":713615,"vw":23.482459},{"c":23.44,"h":23.46,"l":23.44,"n":57,"o":23.46,"t":"2026-10-15T20:00:00Z","v":1773583,"vw":23.459986},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-15T20:40:00Z","v":2781,"vw":23.46},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-15T23:55:00Z","v":150,"vw":23.43},{"c":23.28,"h":23.38,"l":23.28,"n":25,"o":23.38,"t":"2026-10-16T13:25:00Z","v":2601,"vw":23.320417},{"c":23.57,"h":23.69,"l":23.33,"n":916,"o":23.33,"t":"2026-10-16T13:30:00Z","v":130218,"vw":23.430424},{"c":23.59,"h":23.67,"l":23.54,"n":372,"o":23.56,"t":"2026-10-16T13:35:00Z","v":27027,"vw":23.589311},{"c":23.65,"h":23.79,"l":23.6,"n":941,"o":23.6,"t":"2026-10-16T13:40:00Z","v":102662,"vw":23.704075},{"c":23.62,"h":23.69,"l":23.585,"n":632,"o":23.645,"t":"2026-10-16T13:45:00Z","v":43686,"vw":23.636481},{"c":23.65,"h":23.695,"l":23.62,"n":343,"o":23.64,"t":"2026-10-16T13:50:00Z","v":21782,"vw":23.663811},{"c":23.75,"h":23.775,"l":23.66,"n":737,"o":23.66,"t":"2026-10-16T13:55:00Z","v":143873,"vw":23.705454},{"c":23.634,"h":23.77,"l":23.634,"n":612,"o":23.755,"t":"2026-10-16T14:00:00Z","v":69542,"vw":23.705208},{"c":23.61,"h":23.68,"l":23.565,"n":836,"o":23.635,"t":"2026-10-16T14:05:00Z","v":70339,"vw":23.627054},{"c":23.635,"h":23.635,"l":23.555,"n":468,"o":23.615,"t":"2026-10-16T14:10:00Z","v":33543,"vw":23.609281},{"c":23.61,"h":23.645,"l":23.585,"n":581,"o":23.64,"t":"2026-10-16T14:15:00Z","v":46833,"vw":23.613015},{"c":23.625,"h":23.645,"l":23.595,"n":458,"o":23.61,"t":"2026-10-16T14:20:00Z","v":34954,"vw":23.618588},{"c":23.675,"h":23.725,"l":23.615,"n":682,"o":23.625,"t":"2026-10-16T14:25:00Z","v":71158,"vw":23.676104},{"c":23.695,"h":23.735,"l":23.665,"n":483,"o":23.675,"t":"2026-10-16T14:30:00Z","v":38812,"vw":23.699895},{"c":23.645,"h":23.69,"l":23.635,"n":505,"o":23.69,"t":"2026-10-16T14:35:00Z","v":41160,"vw":23.651917},{"c":23.615,"h":23.675,"l":23.615,"n":533,"o":23.645,"t":"2026-10-16T14:40:00Z","v":33909,"vw":23.648626},{"c":23.685,"h":23.685,"l":23.605,"n":489,"o":23.605,"t":"2026-10-16T14:45:00Z","v":36403,"vw":23.646781},{"c":23.715,"h":23.755,"l":23.685,"n":641,"o":23.69,"t":"2026-10-16T14:50:00Z","v":46223,"vw":23.72275},{"c":23.735,"h":23.745,"l":23.695,"n":387,"o":23.72,"t":"2026-10-16T14:55:00Z","v":19307,"vw":23.721541},{"c":23.675,"h":23.745,"l":23.665,"n":381,"o":23.735,"t":"2026-10-16T15:00:00Z","v":22553,"vw":23.695742},{"c":23.655,"h":23.675,"l":23.6425,"n":437,"o":23.67,"t":"2026-10-16T15:05:00Z","v":24010,"vw":23.660977},{"c":23.71,"h":23.715,"l":23.635,"n":404,"o":23.655,"t":"2026-10-16T15:10:00Z","v":20538,"vw":23.678846},{"c":23.675,"h":23.71,"l":23.67,"n":353,"o":23.71,"t":"2026-10-16T15:15:00Z","v":16668,"vw":23.68738},{"c":23.715,"h":23.715,"l":23.66,"n":421,"o":23.67,"t":"2026-10-16T15:20:00Z","v":26329,"vw":23.679997},{"c":23.66,"h":23.715,"l":23.645,"n":535,"o":23.715,"t":"2026-10-16T15:25:00Z","v":34186,"vw":23.677793},{"c":23.685,"h":23.69,"l":23.64,"n":434,"o":23.655,"t":"2026-10-16T15:30:00Z","v":23312,"vw":23.664572},{"c":23.685,"h":23.715,"l":23.685,"n":370,"o":23.685,"t":"2026-10-16T15:35:00Z","v":17305,"vw":23.702431},{"c":23.615,"h":23.7,"l":23.61,"n":402,"o":23.69,"t":"2026-10-16T15:40:00Z","v":15403,"vw":23.650806},{"c":23.565,"h":23.635,"l":23.565,"n":565,"o":23.62,"t":"2026-10-16T15:45:00Z","v":30238,"vw":23.609114},{"c":23.565,"h":23.5999,"l":23.56,"n":386,"o":23.56,"t":"2026-10-16T15:50:00Z","v":15011,"vw":23.573361},{"c":23.535,"h":23.565,"l":23.52,"n":485,"o":23.565,"t":"2026-10-16T15:55:00Z","v":25540,"vw":23.542686},{"c":23.4725,"h":23.55,"l":23.46,"n":687,"o":23.535,"t":"2026-10-16T16:00:00Z","v":45351,"vw":23.504334},{"c":23.535,"h":23.565,"l":23.47,"n":877,"o":23.47,"t":"2026-10-16T16:05:00Z","v":86166,"vw":23.524726},{"c":23.555,"h":23.555,"l":23.51,"n":367,"o":23.525,"t":"2026-10-16T16:10:00Z","v":18245,"vw":23.530458},{"c":23.535,"h":23.57,"l":23.525,"n":375,"o":23.56,"t":"2026-10-16T16:15:00Z","v":19705,"vw":23.544613},{"c":23.535,"h":23.56,"l":23.525,"n":355,"o":23.535,"t":"2026-10-16T16:20:00Z","v":19373,"vw":23.536724},{"c":23.515,"h":23.535,"l":23.51,"n":378,"o":23.535,"t":"2026-10-16T16:25:00Z","v":16624,"vw":23.522466},{"c":23.505,"h":23.515,"l":23.49,"n":482,"o":23.515,"t":"2026-10-16T16:30:00Z","v":42184,"vw":23.499045},{"c":23.46,"h":23.505,"l":23.46,"n":450,"o":23.5001,"t":"2026-10-16T16:35:00Z","v":25966,"vw":23.489034},{"c":23.495,"h":23.5,"l":23.46,"n":310,"o":23.465,"t":"2026-10-16T16:40:00Z","v":15106,"vw":23.48015},{"c":23.455,"h":23.505,"l":23.45,"n":530,"o":23.5,"t":"2026-10-16T16:45:00Z","v":35768,"vw":23.485956},{"c":23.425,"h":23.46,"l":23.4,"n":391,"o":23.455,"t":"2026-10-16T16:50:00Z","v":19027,"vw":23.42774},{"c":23.395,"h":23.425,"l":23.39,"n":448,"o":23.42,"t":"2026-10-16T16:55:00Z","v":46604,"vw":23.396851},{"c":23.365,"h":23.43,"l":23.35,"n":495,"o":23.395,"t":"2026-10-16T17:00:00Z","v":31831,"vw":23.395097},{"c":23.355,"h":23.365,"l":23.325,"n":373,"o":23.365,"t":"2026-10-16T17:05:00Z","v":29314,"vw":23.343706},{"c":23.41,"h":23.415,"l":23.355,"n":404,"o":23.355,"t":"2026-10-16T17:10:00Z","v":24819,"vw":23.376855},{"c":23.355,"h":23.42,"l":23.355,"n":392,"o":23.415,"t":"2026-10-16T17:15:00Z","v":22679,"vw":23.394287},{"c":23.335,"h":23.355,"l":23.315,"n":428,"o":23.35,"t":"2026-10-16T17:20:00Z","v":24058,"vw":23.333309},{"c":23.335,"h":23.345,"l":23.305,"n":423,"o":23.335,"t":"2026-10-16T17:25:00Z","v":31346,"vw":23.331374},{"c":23.345,"h":23.355,"l":23.29,"n":756,"o":23.335,"t":"2026-10-16T17:30:00Z","v":54931,"vw":23.331334},{"c":23.35,"h":23.365,"l":23.34,"n":683,"o":23.345,"t":"2026-10-16T17:35:00Z","v":47392,"vw":23.352869},{"c":23.355,"h":23.405,"l":23.34,"n":419,"o":23.34,"t":"2026-10-16T17:40:00Z","v":21953,"vw":23.375771},{"c":23.335,"h":23.355,"l":23.31,"n":413,"o":23.355,"t":"2026-10-16T17:45:00Z","v":21194,"vw":23.326698},{"c":23.31,"h":23.35,"l":23.31,"n":355,"o":23.335,"t":"2026-10-16T17:50:00Z","v":23091,"vw":23.326546},{"c":23.315,"h":23.33,"l":23.29,"n":429,"o":23.31,"t":"2026-10-16T17:55:00Z","v":41433,"vw":23.299917},{"c":23.225,"h":23.315,"l":23.225,"n":704,"o":23.315,"t":"2026-10-16T18:00:00Z","v":47244,"vw":23.247363},{"c":23.255,"h":23.255,"l":23.225,"n":607,"o":23.225,"t":"2026-10-16T18:05:00Z","v":49045,"vw":23.23639},{"c":23.235,"h":23.255,"l":23.215,"n":481,"o":23.255,"t":"2026-10-16T18:10:00Z","v":29773,"vw":23.224856},{"c":23.235,"h":23.24,"l":23.215,"n":475,"o":23.235,"t":"2026-10-16T18:15:00Z","v":35576,"vw":23.225708},{"c":23.235,"h":23.255,"l":23.22,"n":622,"o":23.23,"t":"2026-10-16T18:20:00Z","v":42676,"vw":23.231088},{"c":23.21,"h":23.235,"l":23.185,"n":488,"o":23.23,"t":"2026-10-16T18:25:00Z","v":31703,"vw":23.200652},{"c":23.225,"h":23.25,"l":23.18,"n":431,"o":23.2,"t":"2026-10-16T18:30:00Z","v":25909,"vw":23.219783},{"c":23.215,"h":23.225,"l":23.175,"n":383,"o":23.225,"t":"2026-10-16T18:35:00Z","v":21664,"vw":23.20091},{"c":23.185,"h":23.21,"l":23.17,"n":378,"o":23.21,"t":"2026-10-16T18:40:00Z","v":23903,"vw":23.185804},{"c":23.14,"h":23.1899,"l":23.105,"n":730,"o":23.1899,"t":"2026-10-16T18:45:00Z","v":52738,"vw":23.132121},{"c":23.155,"h":23.165,"l":23.13,"n":454,"o":23.145,"t":"2026-10-16T18:50:00Z","v":29039,"vw":23.14998},{"c":23.095,"h":23.15,"l":23.09,"n":710,"o":23.15,"t":"2026-10-16T18:55:00Z","v":47943,"vw":23.113844},{"c":23.085,"h":23.11,"l":23.065,"n":623,"o":23.09,"t":"2026-10-16T19:00:00Z","v":35856,"vw":23.08396},{"c":23.075,"h":23.105,"l":23.07,"n":592,"o":23.09,"t":"2026-10-16T19:05:00Z","v":60245,"vw":23.08494},{"c":23.125,"h":23.14,"l":23.075,"n":692,"o":23.075,"t":"2026-10-16T19:10:00Z","v":42735,"vw":23.096028},{"c":23.115,"h":23.16,"l":23.105,"n":667,"o":23.125,"t":"2026-10-16T19:15:00Z","v":47455,"vw":23.130994},{"c":23.15,"h":23.16,"l":23.115,"n":450,"o":23.115,"t":"2026-10-16T19:20:00Z","v":27940,"vw":23.135811},{"c":23.115,"h":23.15,"l":23.1,"n":762,"o":23.145,"t":"2026-10-16T19:25:00Z","v":51144,"vw":23.124949},{"c":23.135,"h":23.14,"l":23.105,"n":647,"o":23.115,"t":"2026-10-16T19:30:00Z","v":41312,"vw":23.117379},{"c":23.13,"h":23.16,"l":23.115,"n":805,"o":23.14,"t":"2026-10-16T19:35:00Z","v":60483,"vw":23.128218},{"c":23.12,"h":23.14,"l":23.08,"n":1109,"o":23.13,"t":"2026-10-16T19:40:00Z","v":81582,"vw":23.107109},{"c":23.08,"h":23.15,"l":23.075,"n":1018,"o":23.12,"t":"2026-10-16T19:45:00Z","v":92640,"vw":23.112619},{"c":23.115,"h":23.12,"l":23.065,"n":1435,"o":23.075,"t":"2026-10-16T19:50:00Z","v":134270,"vw":23.08935},{"c":23.125,"h":23.205,"l":23.11,"n":4226,"o":23.115,"t":"2026-10-16T19:55:00Z","v":535053,"vw":23.151322},{"c":23.12,"h":23.13,"l":23.12,"n":60,"o":23.13,"t":"2026-10-16T20:00:00Z","v":921728,"vw":23.120006},{"c":23.0927,"h":23.0927,"l":23.0927,"n":4,"o":23.0927,"t":"2026-10-16T21:05:00Z","v":2642,"vw":23.0927},{"c":23.0927,"h":23.108,"l":23.0927,"n":3,"o":23.108,"t":"2026-10-16T21:10:00Z","v":2419,"vw":23.102377},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-19T09:00:00Z","v":110,"vw":23.13},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-19T12:05:00Z","v":100,"vw":23.15},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-19T13:20:00Z","v":157,"vw":23.06},{"c":23.3343,"h":23.6,"l":23.3343,"n":1189,"o":23.38,"t":"2026-10-19T13:30:00Z","v":171652,"vw":23.480775},{"c":23.52,"h":23.52,"l":23.34,"n":492,"o":23.34,"t":"2026-10-19T13:35:00Z","v":46924,"vw":23.430708},{"c":23.58,"h":23.58,"l":23.49,"n":349,"o":23.5055,"t":"2026-10-19T13:40:00Z","v":28549,"vw":23.530544},{"c":23.36,"h":23.59,"l":23.34,"n":401,"o":23.56,"t":"2026-10-19T13:45:00Z","v":34563,"vw":23.441241},{"c":23.34,"h":23.395,"l":23.31,"n":482,"o":23.35,"t":"2026-10-19T13:50:00Z","v":33493,"vw":23.35264},{"c":23.3,"h":23.37,"l":23.3,"n":274,"o":23.34,"t":"2026-10-19T13:55:00Z","v":24128,"vw":23.332593},{"c":23.31,"h":23.335,"l":23.27,"n":487,"o":23.299,"t":"2026-10-19T14:00:00Z","v":32534,"vw":23.297561},{"c":23.31,"h":23.325,"l":23.275,"n":492,"o":23.29,"t":"2026-10-19T14:05:00Z","v":32064,"vw":23.292592},{"c":23.33,"h":23.365,"l":23.3,"n":568,"o":23.32,"t":"2026-10-19T14:10:00Z","v":33359,"vw":23.324567},{"c":23.41,"h":23.42,"l":23.34,"n":476,"o":23.34,"t":"2026-10-19T14:15:00Z","v":29167,"vw":23.393524},{"c":23.345,"h":23.41,"l":23.34,"n":386,"o":23.41,"t":"2026-10-19T14:20:00Z","v":19501,"vw":23.37658},{"c":23.225,"h":23.345,"l":23.21,"n":544,"o":23.345,"t":"2026-10-19T14:25:00Z","v":29689,"vw":23.256867},{"c":23.22,"h":23.255,"l":23.22,"n":385,"o":23.23,"t":"2026-10-19T14:30:00Z","v":23472,"vw":23.245476},{"c":23.2,"h":23.215,"l":23.175,"n":380,"o":23.205,"t":"2026-10-19T14:35:00Z","v":27419,"vw":23.195927},{"c":23.165,"h":23.225,"l":23.16,"n":636,"o":23.1948,"t":"2026-10-19T14:40:00Z","v":84125,"vw":23.205098},{"c":23.215,"h":23.24,"l":23.16,"n":606,"o":23.165,"t":"2026-10-19T14:45:00Z","v":57096,"vw":23.207481},{"c":23.19,"h":23.2298,"l":23.175,"n":737,"o":23.215,"t":"2026-10-19T14:50:00Z","v":50396,"vw":23.193819},{"c":23.26,"h":23.26,"l":23.185,"n":432,"o":23.19,"t":"2026-10-19T14:55:00Z","v":26859,"vw":23.214302},{"c":23.235,"h":23.26,"l":23.225,"n":571,"o":23.255,"t":"2026-10-19T15:00:00Z","v":33084,"vw":23.242896},{"c":23.23,"h":23.295,"l":23.22,"n":660,"o":23.23,"t":"2026-10-19T15:05:00Z","v":40108,"vw":23.26189},{"c":23.305,"h":23.32,"l":23.24,"n":475,"o":23.24,"t":"2026-10-19T15:10:00Z","v":32942,"vw":23.28226},{"c":23.355,"h":23.375,"l":23.3025,"n":559,"o":23.3043,"t":"2026-10-19T15:15:00Z","v":38353,"vw":23.328476},{"c":23.475,"h":23.49,"l":23.355,"n":854,"o":23.36,"t":"2026-10-19T15:20:00Z","v":57029,"vw":23.426892},{"c":23.44,"h":23.47,"l":23.435,"n":357,"o":23.47,"t":"2026-10-19T15:25:00Z","v":18226,"vw":23.450196},{"c":23.46,"h":23.46,"l":23.425,"n":389,"o":23.445,"t":"2026-10-19T15:30:00Z","v":26141,"vw":23.446074},{"c":23.51,"h":23.51,"l":23.455,"n":407,"o":23.46,"t":"2026-10-19T15:35:00Z","v":22705,"vw":23.475853},{"c":23.475,"h":23.515,"l":23.465,"n":416,"o":23.51,"t":"2026-10-19T15:40:00Z","v":23874,"vw":23.49039},{"c":23.445,"h":23.475,"l":23.43,"n":389,"o":23.475,"t":"2026-10-19T15:45:00Z","v":19322,"vw":23.454588},{"c":23.43,"h":23.47,"l":23.43,"n":466,"o":23.445,"t":"2026-10-19T15:50:00Z","v":26263,"vw":23.455235},{"c":23.42,"h":23.455,"l":23.375,"n":589,"o":23.435,"t":"2026-10-19T15:55:00Z","v":78814,"vw":23.403666},{"c":23.405,"h":23.445,"l":23.385,"n":443,"o":23.435,"t":"2026-10-19T16:00:00Z","v":25868,"vw":23.41667},{"c":23.46,"h":23.46,"l":23.41,"n":414,"o":23.41,"t":"2026-10-19T16:05:00Z","v":19731,"vw":23.437301},{"c":23.505,"h":23.52,"l":23.455,"n":357,"o":23.455,"t":"2026-10-19T16:10:00Z","v":19727,"vw":23.502598},{"c":23.445,"h":23.52,"l":23.445,"n":437,"o":23.51,"t":"2026-10-19T16:15:00Z","v":22621,"vw":23.489411},{"c":23.465,"h":23.48,"l":23.44,"n":323,"o":23.45,"t":"2026-10-19T16:20:00Z","v":18309,"vw":23.459013},{"c":23.415,"h":23.465,"l":23.41,"n":252,"o":23.465,"t":"2026-10-19T16:25:00Z","v":14644,"vw":23.435096},{"c":23.395,"h":23.42,"l":23.39,"n":387,"o":23.415,"t":"2026-10-19T16:30:00Z","v":26228,"vw":23.408248},{"c":23.38,"h":23.395,"l":23.375,"n":238,"o":23.395,"t":"2026-10-19T16:35:00Z","v":16917,"vw":23.38541},{"c":23.385,"h":23.39,"l":23.345,"n":318,"o":23.375,"t":"2026-10-19T16:40:00Z","v":19077,"vw":23.365733},{"c":23.385,"h":23.39,"l":23.37,"n":192,"o":23.38,"t":"2026-10-19T16:45:00Z","v":10621,"vw":23.37647},{"c":23.375,"h":23.395,"l":23.37,"n":263,"o":23.385,"t":"2026-10-19T16:50:00Z","v":12504,"vw":23.382776},{"c":23.385,"h":23.39,"l":23.375,"n":251,"o":23.375,"t":"2026-10-19T16:55:00Z","v":11132,"vw":23.381274},{"c":23.34,"h":23.385,"l":23.34,"n":276,"o":23.385,"t":"2026-10-19T17:00:00Z","v":11537,"vw":23.365427},{"c":23.325,"h":23.335,"l":23.315,"n":215,"o":23.335,"t":"2026-10-19T17:05:00Z","v":11907,"vw":23.322027},{"c":23.325,"h":23.325,"l":23.3,"n":262,"o":23.32,"t":"2026-10-19T17:10:00Z","v":16907,"vw":23.312289},{"c":23.325,"h":23.3386,"l":23.315,"n":234,"o":23.32,"t":"2026-10-19T17:15:00Z","v":12470,"vw":23.328483},{"c":23.335,"h":23.335,"l":23.325,"n":162,"o":23.325,"t":"2026-10-19T17:20:00Z","v":9242,"vw":23.329202},{"c":23.305,"h":23.335,"l":23.3,"n":211,"o":23.335,"t":"2026-10-19T17:25:00Z","v":9848,"vw":23.313978},{"c":23.31,"h":23.31,"l":23.285,"n":298,"o":23.3,"t":"2026-10-19T17:30:00Z","v":17622,"vw":23.301533},{"c":23.295,"h":23.32,"l":23.29,"n":344,"o":23.315,"t":"2026-10-19T17:35:00Z","v":20763,"vw":23.29933},{"c":23.315,"h":23.3391,"l":23.295,"n":344,"o":23.3,"t":"2026-10-19T17:40:00Z","v":15342,"vw":23.316693},{"c":23.305,"h":23.325,"l":23.3,"n":234,"o":23.32,"t":"2026-10-19T17:45:00Z","v":12063,"vw":23.314436},{"c":23.305,"h":23.315,"l":23.29,"n":416,"o":23.31,"t":"2026-10-19T17:50:00Z","v":24194,"vw":23.30592},{"c":23.305,"h":23.315,"l":23.295,"n":254,"o":23.305,"t":"2026-10-19T17:55:00Z","v":15820,"vw":23.302067},{"c":23.33,"h":23.34,"l":23.285,"n":572,"o":23.305,"t":"2026-10-19T18:00:00Z","v":34829,"vw":23.308722},{"c":23.325,"h":23.335,"l":23.325,"n":254,"o":23.325,"t":"2026-10-19T18:05:00Z","v":13218,"vw":23.328986},{"c":23.335,"h":23.345,"l":23.33,"n":280,"o":23.33,"t":"2026-10-19T18:10:00Z","v":18912,"vw":23.33482},{"c":23.33,"h":23.345,"l":23.33,"n":202,"o":23.34,"t":"2026-10-19T18:15:00Z","v":14586,"vw":23.333488},{"c":23.34,"h":23.345,"l":23.325,"n":255,"o":23.33,"t":"2026-10-19T18:20:00Z","v":14325,"vw":23.339366},{"c":23.325,"h":23.35,"l":23.325,"n":191,"o":23.33,"t":"2026-10-19T18:25:00Z","v":10159,"vw":23.337579},{"c":23.32,"h":23.335,"l":23.32,"n":320,"o":23.325,"t":"2026-10-19T18:30:00Z","v":16804,"vw":23.325272},{"c":23.31,"h":23.325,"l":23.29,"n":286,"o":23.32,"t":"2026-10-19T18:35:00Z","v":15283,"vw":23.310711},{"c":23.29,"h":23.315,"l":23.29,"n":315,"o":23.305,"t":"2026-10-19T18:40:00Z","v":15235,"vw":23.304627},{"c":23.285,"h":23.305,"l":23.285,"n":324,"o":23.3,"t":"2026-10-19T18:45:00Z","v":16644,"vw":23.297365},{"c":23.28,"h":23.3,"l":23.275,"n":335,"o":23.285,"t":"2026-10-19T18:50:00Z","v":20011,"vw":23.283323},{"c":23.33,"h":23.33,"l":23.29,"n":336,"o":23.29,"t":"2026-10-19T18:55:00Z","v":19591,"vw":23.30803},{"c":23.375,"h":23.425,"l":23.34,"n":798,"o":23.34,"t":"2026-10-19T19:00:00Z","v":48632,"vw":23.385955},{"c":23.335,"h":23.375,"l":23.335,"n":393,"o":23.37,"t":"2026-10-19T19:05:00Z","v":23411,"vw":23.35001},{"c":23.335,"h":23.335,"l":23.32,"n":348,"o":23.335,"t":"2026-10-19T19:10:00Z","v":20876,"vw":23.33124},{"c":23.33,"h":23.35,"l":23.33,"n":496,"o":23.339,"t":"2026-10-19T19:15:00Z","v":30877,"vw":23.338219},{"c":23.335,"h":23.355,"l":23.33,"n":667,"o":23.34,"t":"2026-10-19T19:20:00Z","v":59551,"vw":23.340218},{"c":23.395,"h":23.395,"l":23.335,"n":655,"o":23.335,"t":"2026-10-19T19:25:00Z","v":44232,"vw":23.374781},{"c":23.455,"h":23.455,"l":23.39,"n":719,"o":23.395,"t":"2026-10-19T19:30:00Z","v":45280,"vw":23.419197},{"c":23.49,"h":23.49,"l":23.455,"n":543,"o":23.455,"t":"2026-10-19T19:35:00Z","v":36676,"vw":23.475585},{"c":23.47,"h":23.505,"l":23.465,"n":740,"o":23.49,"t":"2026-10-19T19:40:00Z","v":47973,"vw":23.487396},{"c":23.485,"h":23.505,"l":23.45,"n":1079,"o":23.47,"t":"2026-10-19T19:45:00Z","v":77737,"vw":23.481142},{"c":23.475,"h":23.485,"l":23.455,"n":1201,"o":23.48,"t":"2026-10-19T19:50:00Z","v":97312,"vw":23.469931},{"c":23.54,"h":23.575,"l":23.45,"n":5278,"o":23.47,"t":"2026-10-19T19:55:00Z","v":605973,"vw":23.502542},{"c":23.54,"h":23.54,"l":23.54,"n":60,"o":23.54,"t":"2026-10-19T20:00:00Z","v":1200232,"vw":23.54},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-19T20:25:00Z","v":1726,"vw":23.54},{"c":23.53,"h":23.53,"l":23.5,"n":5,"o":23.5,"t":"2026-10-19T21:05:00Z","v":1400,"vw":23.523348},{"c":23.5789,"h":23.58,"l":23.5789,"n":2,"o":23.58,"t":"2026-10-19T23:25:00Z","v":1500,"vw":23.579633},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T11:05:00Z","v":200,"vw":23.43},{"c":23.58,"h":23.58,"l":23.58,"n":5,"o":23.58,"t":"2026-10-20T13:00:00Z","v":198,"vw":23.58},{"c":23.64,"h":23.66,"l":23.53,"n":568,"o":23.53,"t":"2026-10-20T13:30:00Z","v":103034,"vw":23.561461},{"c":23.64,"h":23.68,"l":23.585,"n":588,"o":23.64,"t":"2026-10-20T13:35:00Z","v":46185,"vw":23.643376},{"c":23.604,"h":23.7,"l":23.535,"n":595,"o":23.63,"t":"2026-10-20T13:40:00Z","v":53565,"vw":23.641612},{"c":23.63,"h":23.64,"l":23.545,"n":653,"o":23.61,"t":"2026-10-20T13:45:00Z","v":46312,"vw":23.591571},{"c":23.615,"h":23.655,"l":23.58,"n":481,"o":23.625,"t":"2026-10-20T13:50:00Z","v":33102,"vw":23.620691},{"c":23.6,"h":23.65,"l":23.515,"n":955,"o":23.62,"t":"2026-10-20T13:55:00Z","v":80346,"vw":23.553256},{"c":23.445,"h":23.585,"l":23.445,"n":489,"o":23.58,"t":"2026-10-20T14:00:00Z","v":35493,"vw":23.51512},{"c":23.455,"h":23.495,"l":23.415,"n":682,"o":23.44,"t":"2026-10-20T14:05:00Z","v":53905,"vw":23.448857},{"c":23.4,"h":23.465,"l":23.39,"n":726,"o":23.45,"t":"2026-10-20T14:10:00Z","v":50847,"vw":23.424417},{"c":23.315,"h":23.405,"l":23.27,"n":894,"o":23.405,"t":"2026-10-20T14:15:00Z","v":105784,"vw":23.309899},{"c":23.405,"h":23.415,"l":23.315,"n":621,"o":23.32,"t":"2026-10-20T14:20:00Z","v":40874,"vw":23.355454},{"c":23.325,"h":23.415,"l":23.29,"n":662,"o":23.405,"t":"2026-10-20T14:25:00Z","v":48323,"vw":23.355961},{"c":23.42,"h":23.46,"l":23.33,"n":658,"o":23.33,"t":"2026-10-20T14:30:00Z","v":47921,"vw":23.413151},{"c":23.37,"h":23.45,"l":23.36,"n":389,"o":23.425,"t":"2026-10-20T14:35:00Z","v":27743,"vw":23.40254},{"c":23.405,"h":23.41,"l":23.35,"n":415,"o":23.375,"t":"2026-10-20T14:40:00Z","v":33493,"vw":23.373221},{"c":23.415,"h":23.46,"l":23.39,"n":581,"o":23.41,"t":"2026-10-20T14:45:00Z","v":50420,"vw":23.42412},{"c":23.52,"h":23.54,"l":23.415,"n":611,"o":23.42,"t":"2026-10-20T14:50:00Z","v":62781,"vw":23.495526},{"c":23.595,"h":23.6,"l":23.51,"n":639,"o":23.53,"t":"2026-10-20T14:55:00Z","v":55774,"vw":23.565277},{"c":23.565,"h":23.605,"l":23.56,"n":973,"o":23.605,"t":"2026-10-20T15:00:00Z","v":87035,"vw":23.577565},{"c":23.575,"h":23.595,"l":23.55,"n":444,"o":23.565,"t":"2026-10-20T15:05:00Z","v":32942,"vw":23.574208},{"c":23.475,"h":23.59,"l":23.445,"n":1244,"o":23.58,"t":"2026-10-20T15:10:00Z","v":101183,"vw":23.503857},{"c":23.49,"h":23.525,"l":23.475,"n":476,"o":23.485,"t":"2026-10-20T15:15:00Z","v":33511,"vw":23.510112},{"c":23.39,"h":23.52,"l":23.385,"n":388,"o":23.49,"t":"2026-10-20T15:20:00Z","v":31850,"vw":23.461711},{"c":23.39,"h":23.42,"l":23.355,"n":479,"o":23.395,"t":"2026-10-20T15:25:00Z","v":32814,"vw":23.386307},{"c":23.39,"h":23.41,"l":23.38,"n":369,"o":23.39,"t":"2026-10-20T15:30:00Z","v":25303,"vw":23.393766},{"c":23.465,"h":23.47,"l":23.385,"n":417,"o":23.395,"t":"2026-10-20T15:35:00Z","v":28154,"vw":23.426693},{"c":23.455,"h":23.51,"l":23.445,"n":650,"o":23.47,"t":"2026-10-20T15:40:00Z","v":57925,"vw":23.47861},{"c":23.435,"h":23.455,"l":23.425,"n":456,"o":23.45,"t":"2026-10-20T15:45:00Z","v":31180,"vw":23.4396},{"c":23.4,"h":23.445,"l":23.395,"n":734,"o":23.44,"t":"2026-10-20T15:50:00Z","v":129816,"vw":23.416818},{"c":23.405,"h":23.445,"l":23.39,"n":861,"o":23.405,"t":"2026-10-20T15:55:00Z","v":72502,"vw":23.420993},{"c":23.43,"h":23.44,"l":23.4,"n":490,"o":23.405,"t":"2026-10-20T16:00:00Z","v":36561,"vw":23.422552},{"c":23.37,"h":23.47,"l":23.365,"n":548,"o":23.425,"t":"2026-10-20T16:05:00Z","v":41012,"vw":23.430156},{"c":23.385,"h":23.395,"l":23.36,"n":307,"o":23.365,"t":"2026-10-20T16:10:00Z","v":26069,"vw":23.373959},{"c":23.355,"h":23.39,"l":23.345,"n":339,"o":23.385,"t":"2026-10-20T16:15:00Z","v":29342,"vw":23.367144},{"c":23.385,"h":23.39,"l":23.355,"n":245,"o":23.355,"t":"2026-10-20T16:20:00Z","v":17394,"vw":23.376457},{"c":23.42,"h":23.425,"l":23.375,"n":293,"o":23.385,"t":"2026-10-20T16:25:00Z","v":18524,"vw":23.396977},{"c":23.445,"h":23.46,"l":23.415,"n":281,"o":23.415,"t":"2026-10-20T16:30:00Z","v":18869,"vw":23.435158},{"c":23.485,"h":23.495,"l":23.45,"n":289,"o":23.45,"t":"2026-10-20T16:35:00Z","v":26931,"vw":23.482442},{"c":23.445,"h":23.4851,"l":23.44,"n":272,"o":23.485,"t":"2026-10-20T16:40:00Z","v":13987,"vw":23.463762},{"c":23.49,"h":23.49,"l":23.43,"n":223,"o":23.44,"t":"2026-10-20T16:45:00Z","v":15705,"vw":23.451965},{"c":23.4,"h":23.49,"l":23.4,"n":340,"o":23.485,"t":"2026-10-20T16:50:00Z","v":21299,"vw":23.454352},{"c":23.405,"h":23.415,"l":23.38,"n":313,"o":23.395,"t":"2026-10-20T16:55:00Z","v":19753,"vw":23.401285},{"c":23.3601,"h":23.42,"l":23.3601,"n":334,"o":23.405,"t":"2026-10-20T17:00:00Z","v":17959,"vw":23.394735},{"c":23.315,"h":23.375,"l":23.315,"n":335,"o":23.36,"t":"2026-10-20T17:05:00Z","v":44097,"vw":23.35222},{"c":23.315,"h":23.335,"l":23.3,"n":260,"o":23.31,"t":"2026-10-20T17:10:00Z","v":13723,"vw":23.322462},{"c":23.335,"h":23.3399,"l":23.315,"n":361,"o":23.315,"t":"2026-10-20T17:15:00Z","v":25726,"vw":23.32637},{"c":23.355,"h":23.3588,"l":23.333,"n":236,"o":23.335,"t":"2026-10-20T17:20:00Z","v":13466,"vw":23.349179},{"c":23.355,"h":23.355,"l":23.33,"n":317,"o":23.355,"t":"2026-10-20T17:25:00Z","v":19425,"vw":23.343236},{"c":23.345,"h":23.38,"l":23.31,"n":725,"o":23.355,"t":"2026-10-20T17:30:00Z","v":46682,"vw":23.345657},{"c":23.345,"h":23.345,"l":23.33,"n":259,"o":23.345,"t":"2026-10-20T17:35:00Z","v":17942,"vw":23.339747},{"c":23.38,"h":23.385,"l":23.345,"n":408,"o":23.345,"t":"2026-10-20T17:40:00Z","v":27491,"vw":23.363677},{"c":23.36,"h":23.39,"l":23.345,"n":299,"o":23.385,"t":"2026-10-20T17:45:00Z","v":18339,"vw":23.371667},{"c":23.375,"h":23.385,"l":23.35,"n":197,"o":23.35,"t":"2026-10-20T17:50:00Z","v":12562,"vw":23.368283},{"c":23.415,"h":23.415,"l":23.375,"n":277,"o":23.38,"t":"2026-10-20T17:55:00Z","v":15835,"vw":23.389763},{"c":23.44,"h":23.455,"l":23.405,"n":442,"o":23.42,"t":"2026-10-20T18:00:00Z","v":28333,"vw":23.431632},{"c":23.45,"h":23.465,"l":23.445,"n":314,"o":23.445,"t":"2026-10-20T18:05:00Z","v":16392,"vw":23.458582},{"c":23.5,"h":23.5,"l":23.455,"n":231,"o":23.455,"t":"2026-10-20T18:10:00Z","v":11865,"vw":23.474161},{"c":23.485,"h":23.5,"l":23.475,"n":334,"o":23.5,"t":"2026-10-20T18:15:00Z","v":25573,"vw":23.484122},{"c":23.47,"h":23.485,"l":23.455,"n":248,"o":23.485,"t":"2026-10-20T18:20:00Z","v":15437,"vw":23.474279},{"c":23.44,"h":23.465,"l":23.435,"n":285,"o":23.465,"t":"2026-10-20T18:25:00Z","v":16623,"vw":23.452481},{"c":23.465,"h":23.47,"l":23.445,"n":191,"o":23.45,"t":"2026-10-20T18:30:00Z","v":10319,"vw":23.459409},{"c":23.445,"h":23.475,"l":23.445,"n":359,"o":23.465,"t":"2026-10-20T18:35:00Z","v":24123,"vw":23.462781},{"c":23.455,"h":23.455,"l":23.435,"n":263,"o":23.445,"t":"2026-10-20T18:40:00Z","v":16725,"vw":23.446016},{"c":23.465,"h":23.475,"l":23.45,"n":330,"o":23.455,"t":"2026-10-20T18:45:00Z","v":23216,"vw":23.461442},{"c":23.515,"h":23.515,"l":23.46,"n":371,"o":23.465,"t":"2026-10-20T18:50:00Z","v":23458,"vw":23.491318},{"c":23.505,"h":23.54,"l":23.5,"n":566,"o":23.52,"t":"2026-10-20T18:55:00Z","v":94689,"vw":23.51875},{"c":23.495,"h":23.515,"l":23.48,"n":343,"o":23.51,"t":"2026-10-20T19:00:00Z","v":24955,"vw":23.496536},{"c":23.475,"h":23.535,"l":23.475,"n":492,"o":23.495,"t":"2026-10-20T19:05:00Z","v":29822,"vw":23.505694},{"c":23.495,"h":23.505,"l":23.47,"n":588,"o":23.48,"t":"2026-10-20T19:10:00Z","v":63391,"vw":23.485912},{"c":23.5,"h":23.505,"l":23.475,"n":513,"o":23.495,"t":"2026-10-20T19:15:00Z","v":39563,"vw":23.489353},{"c":23.475,"h":23.495,"l":23.465,"n":348,"o":23.495,"t":"2026-10-20T19:20:00Z","v":28360,"vw":23.474232},{"c":23.495,"h":23.5,"l":23.47,"n":422,"o":23.475,"t":"2026-10-20T19:25:00Z","v":28853,"vw":23.488001},{"c":23.515,"h":23.515,"l":23.475,"n":543,"o":23.495,"t":"2026-10-20T19:30:00Z","v":40186,"vw":23.48852},{"c":23.445,"h":23.515,"l":23.44,"n":580,"o":23.515,"t":"2026-10-20T19:35:00Z","v":45804,"vw":23.465653},{"c":23.485,"h":23.5,"l":23.435,"n":852,"o":23.445,"t":"2026-10-20T19:40:00Z","v":82122,"vw":23.468699},{"c":23.43,"h":23.49,"l":23.425,"n":881,"o":23.485,"t":"2026-10-20T19:45:00Z","v":86606,"vw":23.456917},{"c":23.455,"h":23.465,"l":23.4,"n":1052,"o":23.425,"t":"2026-10-20T19:50:00Z","v":94601,"vw":23.438473},{"c":23.47,"h":23.54,"l":23.43,"n":4128,"o":23.455,"t":"2026-10-20T19:55:00Z","v":500555,"vw":23.493376},{"c":23.47,"h":23.47,"l":23.47,"n":49,"o":23.47,"t":"2026-10-20T20:00:00Z","v":844824,"vw":23.47},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-20T21:30:00Z","v":2116,"vw":23.36},{"c":23.315,"h":23.395,"l":23.2,"n":343,"o":23.32,"t":"2026-10-21T13:30:00Z","v":70406,"vw":23.319192},{"c":23.275,"h":23.36,"l":23.17,"n":373,"o":23.29,"t":"2026-10-21T13:35:00Z","v":43921,"vw":23.261692},{"c":23.275,"h":23.35,"l":23.25,"n":292,"o":23.27,"t":"2026-10-21T13:40:00Z","v":24350,"vw":23.288763},{"c":23.27,"h":23.355,"l":23.25,"n":357,"o":23.28,"t":"2026-10-21T13:45:00Z","v":32674,"vw":23.300035},{"c":23.3,"h":23.3,"l":23.24,"n":309,"o":23.27,"t":"2026-10-21T13:50:00Z","v":24685,"vw":23.276806},{"c":23.29,"h":23.32,"l":23.26,"n":417,"o":23.31,"t":"2026-10-21T13:55:00Z","v":32043,"vw":23.286873},{"c":23.14,"h":23.275,"l":23.14,"n":525,"o":23.275,"t":"2026-10-21T14:00:00Z","v":47040,"vw":23.185182},{"c":23.11,"h":23.155,"l":23.065,"n":448,"o":23.145,"t":"2026-10-21T14:05:00Z","v":39776,"vw":23.095894},{"c":23.195,"h":23.2,"l":23.095,"n":413,"o":23.105,"t":"2026-10-21T14:10:00Z","v":30693,"vw":23.148764},{"c":23.2,"h":23.24,"l":23.175,"n":475,"o":23.2,"t":"2026-10-21T14:15:00Z","v":33733,"vw":23.20796},{"c":23.175,"h":23.205,"l":23.155,"n":363,"o":23.2,"t":"2026-10-21T14:20:00Z","v":22044,"vw":23.176309},{"c":23.1,"h":23.19,"l":23.09,"n":381,"o":23.175,"t":"2026-10-21T14:25:00Z","v":23010,"vw":23.150176},{"c":23.055,"h":23.105,"l":23.041,"n":531,"o":23.1,"t":"2026-10-21T14:30:00Z","v":36526,"vw":23.0665},{"c":23.095,"h":23.12,"l":23.045,"n":453,"o":23.055,"t":"2026-10-21T14:35:00Z","v":26949,"vw":23.078141},{"c":23.115,"h":23.12,"l":23.08,"n":356,"o":23.095,"t":"2026-10-21T14:40:00Z","v":24630,"vw":23.10005},{"c":23.11,"h":23.135,"l":23.095,"n":366,"o":23.115,"t":"2026-10-21T14:45:00Z","v":22339,"vw":23.120094},{"c":23.13,"h":23.135,"l":23.09,"n":758,"o":23.12,"t":"2026-10-21T14:50:00Z","v":56000,"vw":23.118201},{"c":23.12,"h":23.15,"l":23.12,"n":349,"o":23.125,"t":"2026-10-21T14:55:00Z","v":22570,"vw":23.137123},{"c":23.075,"h":23.11,"l":23.065,"n":393,"o":23.11,"t":"2026-10-21T15:00:00Z","v":25946,"vw":23.087918},{"c":23.075,"h":23.1075,"l":23.0711,"n":378,"o":23.0711,"t":"2026-10-21T15:05:00Z","v":21622,"vw":23.089134},{"c":23.115,"h":23.115,"l":23.07,"n":295,"o":23.075,"t":"2026-10-21T15:10:00Z","v":16025,"vw":23.089493},{"c":23.16,"h":23.165,"l":23.115,"n":298,"o":23.115,"t":"2026-10-21T15:15:00Z","v":14877,"vw":23.153021},{"c":23.145,"h":23.185,"l":23.13,"n":295,"o":23.165,"t":"2026-10-21T15:20:00Z","v":16169,"vw":23.15957},{"c":23.195,"h":23.195,"l":23.145,"n":298,"o":23.145,"t":"2026-10-21T15:25:00Z","v":15499,"vw":23.159902},{"c":23.185,"h":23.225,"l":23.175,"n":299,"o":23.195,"t":"2026-10-21T15:30:00Z","v":16945,"vw":23.198169},{"c":23.175,"h":23.195,"l":23.17,"n":287,"o":23.185,"t":"2026-10-21T15:35:00Z","v":13687,"vw":23.186509},{"c":23.135,"h":23.17,"l":23.135,"n":299,"o":23.17,"t":"2026-10-21T15:40:00Z","v":17156,"vw":23.14913},{"c":23.125,"h":23.16,"l":23.12,"n":345,"o":23.14,"t":"2026-10-21T15:45:00Z","v":20291,"vw":23.144706},{"c":23.135,"h":23.145,"l":23.125,"n":448,"o":23.125,"t":"2026-10-21T15:50:00Z","v":28327,"vw":23.135863},{"c":23.16,"h":23.16,"l":23.12,"n":261,"o":23.12,"t":"2026-10-21T15:55:00Z","v":14364,"vw":23.143576},{"c":23.07,"h":23.15,"l":23.07,"n":356,"o":23.15,"t":"2026-10-21T16:00:00Z","v":17631,"vw":23.11242},{"c":23.065,"h":23.08,"l":23.05,"n":466,"o":23.065,"t":"2026-10-21T16:05:00Z","v":21325,"vw":23.06959},{"c":23.13,"h":23.135,"l":23.065,"n":359,"o":23.065,"t":"2026-10-21T16:10:00Z","v":18530,"vw":23.092846},{"c":23.09,"h":23.125,"l":23.09,"n":249,"o":23.125,"t":"2026-10-21T16:15:00Z","v":12002,"vw":23.106729},{"c":23.115,"h":23.125,"l":23.095,"n":320,"o":23.1,"t":"2026-10-21T16:20:00Z","v":14230,"vw":23.108974},{"c":23.095,"h":23.11,"l":23.085,"n":327,"o":23.11,"t":"2026-10-21T16:25:00Z","v":14462,"vw":23.097801},{"c":23.105,"h":23.115,"l":23.095,"n":243,"o":23.095,"t":"2026-10-21T16:30:00Z","v":10918,"vw":23.105515},{"c":23.16,"h":23.175,"l":23.07,"n":540,"o":23.11,"t":"2026-10-21T16:35:00Z","v":33560,"vw":23.120216},{"c":23.13,"h":23.175,"l":23.105,"n":496,"o":23.17,"t":"2026-10-21T16:40:00Z","v":27599,"vw":23.133608},{"c":23.11,"h":23.13,"l":23.09,"n":337,"o":23.13,"t":"2026-10-21T16:45:00Z","v":15970,"vw":23.108361},{"c":23.0699,"h":23.105,"l":23.06,"n":281,"o":23.1,"t":"2026-10-21T16:50:00Z","v":12910,"vw":23.082193},{"c":23.075,"h":23.105,"l":23.06,"n":519,"o":23.07,"t":"2026-10-21T16:55:00Z","v":30261,"vw":23.083439},{"c":23.035,"h":23.085,"l":23.03,"n":460,"o":23.08,"t":"2026-10-21T17:00:00Z","v":30024,"vw":23.062741},{"c":23.045,"h":23.0553,"l":23.035,"n":258,"o":23.035,"t":"2026-10-21T17:05:00Z","v":12888,"vw":23.042833},{"c":23.045,"h":23.07,"l":23.04,"n":329,"o":23.045,"t":"2026-10-21T17:10:00Z","v":18545,"vw":23.056432},{"c":23.05,"h":23.05,"l":23.025,"n":403,"o":23.045,"t":"2026-10-21T17:15:00Z","v":22095,"vw":23.039441},{"c":23.05,"h":23.065,"l":23.045,"n":287,"o":23.045,"t":"2026-10-21T17:20:00Z","v":14191,"vw":23.052562},{"c":23.075,"h":23.08,"l":23.05,"n":232,"o":23.05,"t":"2026-10-21T17:25:00Z","v":13505,"vw":23.063025},{"c":23.075,"h":23.085,"l":23.065,"n":363,"o":23.075,"t":"2026-10-21T17:30:00Z","v":18763,"vw":23.075436},{"c":23.045,"h":23.075,"l":23.04,"n":267,"o":23.075,"t":"2026-10-21T17:35:00Z","v":12164,"vw":23.060873},{"c":23.075,"h":23.08,"l":23.035,"n":340,"o":23.045,"t":"2026-10-21T17:40:00Z","v":15045,"vw":23.051469},{"c":23.085,"h":23.085,"l":23.07,"n":87,"o":23.075,"t":"2026-10-21T17:45:00Z","v":4714,"vw":23.076806}],"history":[{"c":22.49,"h":22.63,"l":22.11,"n":32525,"o":22.44,"t":"2024-10-21T04:00:00Z","v":4463457,"vw":22.430532},{"c":21.73,"h":22.47,"l":21.52,"n":36328,"o":22.37,"t":"2024-10-22T04:00:00Z","v":4412185,"vw":21.804363},{"c":21.48,"h":21.79,"l":21.3,"n":32732,"o":21.62,"t":"2024-10-23T04:00:00Z","v":3862211,"vw":21.515071},{"c":21.43,"h":21.75,"l":21.4,"n":28935,"o":21.58,"t":"2024-10-24T04:00:00Z","v":2937365,"vw":21.499263},{"c":21.61,"h":21.85,"l":21.49,"n":33256,"o":21.68,"t":"2024-10-25T04:00:00Z","v":4338190,"vw":21.637084},{"c":21.74,"h":22.28,"l":21.67,"n":34982,"o":21.81,"t":"2024-10-28T04:00:00Z","v":4031044,"vw":21.891389},{"c":21.44,"h":21.67,"l":21.174,"n":27976,"o":21.37,"t":"2024-10-29T04:00:00Z","v":2875802,"vw":21.445366},{"c":21.46,"h":21.7076,"l":21.23,"n":32724,"o":21.23,"t":"2024-10-30T04:00:00Z","v":3516832,"vw":21.459179},{"c":20.77,"h":21.31,"l":20.605,"n":30515,"o":21.25,"t":"2024-10-31T04:00:00Z","v":3629937,"vw":20.805338},{"c":20.74,"h":21.1,"l":20.595,"n":32487,"o":20.8,"t":"2024-11-01T04:00:00Z","v":3153707,"vw":20.8254},{"c":21.61,"h":21.79,"l":20.725,"n":42930,"o":20.82,"t":"2024-11-04T05:00:00Z","v":4967088,"vw":21.499289},{"c":21.72,"h":21.75,"l":21.13,"n":41933,"o":21.42,"t":"2024-11-05T05:00:00Z","v":4660743,"vw":21.58526},{"c":21.52,"h":21.93,"l":20.67,"n":57449,"o":21.93,"t":"2024-11-06T05:00:00Z","v":7686427,"vw":21.266276},{"c":21.84,"h":21.92,"l":21.3881,"n":35929,"o":21.6,"t":"2024-11-07T05:00:00Z","v":3565655,"vw":21.760578},{"c":21.67,"h":21.8,"l":21.375,"n":37353,"o":21.6,"t":"2024-11-08T05:00:00Z","v":3779921,"vw":21.644318},{"c":22.36,"h":22.41,"l":21.87,"n":44109,"o":21.87,"t":"2024-11-11T05:00:00Z","v":5030658,"vw":22.271954},{"c":21.9,"h":22.98,"l":21.87,"n":41678,"o":22.33,"t":"2024-11-12T05:00:00Z","v":5427926,"vw":22.249383},{"c":22.34,"h":22.66,"l":22.09,"n":32654,"o":22.22,"t":"2024-11-13T05:00:00Z","v":4189170,"vw":22.376562},{"c":22.1,"h":22.6,"l":22.01,"n":32185,"o":22.6,"t":"2024-11-14T05:00:00Z","v":3132417,"vw":22.23898},{"c":21.52,"h":22.2,"l":21.28,"n":36186,"o":22.19,"t":"2024-11-15T05:00:00Z","v":3914541,"vw":21.573796},{"c":21.36,"h":21.95,"l":21.315,"n":44373,"o":21.6,"t":"2024-11-18T05:00:00Z","v":5439878,"vw":21.534271},{"c":21,"h":21.28,"l":20.64,"n":46376,"o":21.22,"t":"2024-11-19T05:00:00Z","v":6593331,"vw":20.970067},{"c":20.62,"h":20.815,"l":20.13,"n":58741,"o":20.75,"t":"2024-11-20T05:00:00Z","v":9453559,"vw":20.538796},{"c":22.04,"h":22.14,"l":20.43,"n":114273,"o":20.96,"t":"2024-11-21T05:00:00Z","v":20166204,"vw":21.536391},{"c":24.87,"h":25.89,"l":23.25,"n":181096,"o":25.8,"t":"2024-11-22T05:00:00Z","v":35444173,"vw":24.285139},{"c":24.83,"h":25.54,"l":24.64,"n":102010,"o":25.34,"t":"2024-11-25T05:00:00Z","v":15428378,"vw":25.020633},{"c":24.15,"h":25.05,"l":23.97,"n":55447,"o":24.64,"t":"2024-11-26T05:00:00Z","v":7695523,"vw":24.247298},{"c":24.22,"h":24.44,"l":23.74,"n":61132,"o":24.15,"t":"2024-11-27T05:00:00Z","v":7508455,"vw":24.137998},{"c":24.25,"h":24.69,"l":23.7,"n":28509,"o":24.5,"t":"2024-11-29T05:00:00Z","v":4298002,"vw":24.076674},{"c":25.81,"h":26.24,"l":24.87,"n":85595,"o":25.325,"t":"2024-12-02T05:00:00Z","v":12493074,"vw":25.721989},{"c":25.79,"h":26.04,"l":25.15,"n":55921,"o":25.65,"t":"2024-12-03T05:00:00Z","v":8225563,"vw":25.714392},{"c":26,"h":26.03,"l":25.43,"n":43905,"o":25.73,"t":"2024-12-04T05:00:00Z","v":5176618,"vw":25.89469},{"c":25.54,"h":25.9799,"l":25.42,"n":43346,"o":25.8,"t":"2024-12-05T05:00:00Z","v":5399198,"vw":25.627043},{"c":26,"h":26.155,"l":25.64,"n":48233,"o":25.88,"t":"2024-12-06T05:00:00Z","v":5057068,"vw":25.973083},{"c":25.41,"h":26.41,"l":25.4,"n":51046,"o":26.06,"t":"2024-12-09T05:00:00Z","v":6459749,"vw":25.822707},{"c":25.34,"h":25.76,"l":25.1,"n":36192,"o":25.45,"t":"2024-12-10T05:00:00Z","v":4135426,"vw":25.374246},{"c":25.22,"h":25.545,"l":24.98,"n":33071,"o":25.41,"t":"2024-12-11T05:00:00Z","v":5405756,"vw":25.206534},{"c":24.18,"h":24.985,"l":24.1,"n":41497,"o":24.95,"t":"2024-12-12T05:00:00Z","v":4685629,"vw":24.360072},{"c":24.29,"h":24.36,"l":23.84,"n":36002,"o":24.27,"t":"2024-12-13T05:00:00Z","v":4814365,"vw":24.163416},{"c":24.84,"h":25.17,"l":24.235,"n":41369,"o":24.4,"t":"2024-12-16T05:00:00Z","v":4773600,"vw":24.88776},{"c":24.88,"h":25.085,"l":24.5101,"n":36079,"o":24.65,"t":"2024-12-17T05:00:00Z","v":4433895,"vw":24.827414},{"c":23.82,"h":25.45,"l":23.81,"n":57503,"o":25.02,"t":"2024-12-18T05:00:00Z","v":6643310,"vw":24.691039},{"c":23.88,"h":24.15,"l":23.25,"n":45942,"o":23.53,"t":"2024-12-19T05:00:00Z","v":5359895,"vw":23.887535},{"c":24.11,"h":24.555,"l":23.59,"n":40354,"o":23.76,"t":"2024-12-20T05:00:00Z","v":11006929,"vw":24.147769},{"c":24.01,"h":24.6,"l":23.66,"n":36431,"o":24.17,"t":"2024-12-23T05:00:00Z","v":4047397,"vw":23.921029},{"c":24.03,"h":24.2,"l":23.77,"n":14900,"o":24.01,"t":"2024-12-24T05:00:00Z","v":1462378,"vw":23.964256},{"c":24.56,"h":24.955,"l":23.97,"n":30483,"o":24.03,"t":"2024-12-26T05:00:00Z","v":3049978,"vw":24.655435},{"c":24.28,"h":24.72,"l":24.17,"n":21816,"o":24.34,"t":"2024-12-27T05:00:00Z","v":2040369,"vw":24.322227},{"c":23.55,"h":23.96,"l":23.51,"n":38221,"o":23.96,"t":"2024-12-30T05:00:00Z","v":4390910,"vw":23.696256},{"c":23.63,"h":23.99,"l":23.53,"n":32656,"o":23.6,"t":"2024-12-31T05:00:00Z","v":3788215,"vw":23.675788},{"c":23.61,"h":24.32,"l":23.465,"n":38732,"o":23.78,"t":"2025-01-02T05:00:00Z","v":4572388,"vw":23.775305},{"c":24.22,"h":24.4,"l":23.47,"n":34427,"o":23.74,"t":"2025-01-03T05:00:00Z","v":3851358,"vw":24.125678},{"c":24.08,"h":24.76,"l":24.03,"n":34912,"o":24.6,"t":"2025-01-06T05:00:00Z","v":3599990,"vw":24.170219},{"c":23.76,"h":24.72,"l":23.68,"n":37339,"o":24.29,"t":"2025-01-07T05:00:00Z","v":3895133,"vw":23.89502},{"c":23.81,"h":23.925,"l":23.24,"n":29695,"o":23.5,"t":"2025-01-08T05:00:00Z","v":3463448,"vw":23.680142},{"c":24.15,"h":24.37,"l":23.71,"n":39138,"o":23.84,"t":"2025-01-10T05:00:00Z","v":4243692,"vw":24.11818},{"c":23.06,"h":23.68,"l":22.6583,"n":52876,"o":23.6,"t":"2025-01-13T05:00:00Z","v":6208764,"vw":23.004538},{"c":22.65,"h":23.27,"l":22.37,"n":39996,"o":23.17,"t":"2025-01-14T05:00:00Z","v":4704598,"vw":22.696134},{"c":23,"h":23.37,"l":22.73,"n":34651,"o":23.26,"t":"2025-01-15T05:00:00Z","v":3991562,"vw":22.983765},{"c":22.74,"h":23.07,"l":22.29,"n":38145,"o":22.92,"t":"2025-01-16T05:00:00Z","v":4548744,"vw":22.735714},{"c":23.46,"h":23.705,"l":22.97,"n":42645,"o":23.1,"t":"2025-01-17T05:00:00Z","v":4467777,"vw":23.472325},{"c":24.9,"h":25.05,"l":24.3,"n":63858,"o":24.32,"t":"2025-01-21T05:00:00Z","v":7765156,"vw":24.784912},{"c":24.64,"h":24.9,"l":24.51,"n":34674,"o":24.9,"t":"2025-01-22T05:00:00Z","v":3137524,"vw":24.65029},{"c":24.79,"h":25.06,"l":24.37,"n":32894,"o":24.54,"t":"2025-01-23T05:00:00Z","v":3247736,"vw":24.76645},{"c":24.69,"h":24.955,"l":24.54,"n":28991,"o":24.91,"t":"2025-01-24T05:00:00Z","v":2868057,"vw":24.731658},{"c":24.21,"h":24.47,"l":23.99,"n":38030,"o":24.3,"t":"2025-01-27T05:00:00Z","v":5968191,"vw":24.199912},{"c":24.74,"h":24.875,"l":24.15,"n":36522,"o":24.15,"t":"2025-01-28T05:00:00Z","v":3575042,"vw":24.674767},{"c":24.53,"h":25.03,"l":24.425,"n":31113,"o":24.6,"t":"2025-01-29T05:00:00Z","v":2906888,"vw":24.636755},{"c":24.62,"h":24.86,"l":24.25,"n":37302,"o":24.7,"t":"2025-01-30T05:00:00Z","v":3735353,"vw":24.562518},{"c":24.07,"h":24.89,"l":23.8708,"n":47093,"o":24.66,"t":"2025-01-31T05:00:00Z","v":4549311,"vw":24.251859},{"c":23.11,"h":23.53,"l":22.685,"n":53859,"o":23.05,"t":"2025-02-03T05:00:00Z","v":4954715,"vw":23.200486},{"c":22.74,"h":23.3,"l":22.695,"n":38752,"o":23.03,"t":"2025-02-04T05:00:00Z","v":4121247,"vw":22.907726},{"c":22.51,"h":22.79,"l":22.27,"n":38119,"o":22.74,"t":"2025-02-05T05:00:00Z","v":3783869,"vw":22.557663},{"c":23.13,"h":23.225,"l":22.87,"n":34091,"o":22.91,"t":"2025-02-06T05:00:00Z","v":4329175,"vw":23.073382},{"c":22.49,"h":23.33,"l":22.385,"n":48223,"o":23.02,"t":"2025-02-07T05:00:00Z","v":4848773,"vw":22.639831},{"c":22.6,"h":22.82,"l":22.4,"n":43336,"o":22.66,"t":"2025-02-10T05:00:00Z","v":5185341,"vw":22.57652},{"c":22.7,"h":22.81,"l":22.28,"n":34605,"o":22.38,"t":"2025-02-11T05:00:00Z","v":3836821,"vw":22.651765},{"c":22.49,"h":22.65,"l":22.12,"n":35639,"o":22.28,"t":"2025-02-12T05:00:00Z","v":4089577,"vw":22.434271},{"c":23.04,"h":23.155,"l":22.54,"n":32885,"o":22.63,"t":"2025-02-13T05:00:00Z","v":3391500,"vw":22.963861},{"c":22.78,"h":23.185,"l":22.58,"n":41779,"o":23.13,"t":"2025-02-14T05:00:00Z","v":4458659,"vw":22.792735},{"c":23.54,"h":23.69,"l":22.885,"n":49444,"o":22.89,"t":"2025-02-18T05:00:00Z","v":6519188,"vw":23.449259},{"c":23.01,"h":23.335,"l":22.61,"n":49835,"o":23.27,"t":"2025-02-19T05:00:00Z","v":6433223,"vw":22.956928},{"c":22.4,"h":23.255,"l":22.305,"n":39647,"o":22.98,"t":"2025-02-20T05:00:00Z","v":5442519,"vw":22.504778},{"c":22.23,"h":22.97,"l":21.96,"n":58461,"o":22.89,"t":"2025-02-21T05:00:00Z","v":8265352,"vw":22.298529},{"c":22.74,"h":22.885,"l":21.92,"n":53192,"o":22.48,"t":"2025-02-24T05:00:00Z","v":6899215,"vw":22.599645},{"c":22.47,"h":23.02,"l":22.175,"n":49652,"o":22.75,"t":"2025-02-25T05:00:00Z","v":5128281,"vw":22.485066},{"c":23.29,"h":23.515,"l":22.714,"n":53333,"o":22.87,"t":"2025-02-26T05:00:00Z","v":6103154,"vw":23.275292},{"c":22.65,"h":23.53,"l":22.64,"n":51398,"o":23.43,"t":"2025-02-27T05:00:00Z","v":5696211,"vw":22.949346},{"c":22.61,"h":23.21,"l":22.255,"n":54729,"o":22.64,"t":"2025-02-28T05:00:00Z","v":6964616,"vw":22.651922},{"c":21.35,"h":23.29,"l":21.14,"n":58870,"o":23.03,"t":"2025-03-03T05:00:00Z","v":6610121,"vw":22.043276},{"c":20.09,"h":20.96,"l":19.62,"n":83564,"o":20.78,"t":"2025-03-04T05:00:00Z","v":10191623,"vw":20.144646},{"c":19.84,"h":20.25,"l":18.54,"n":123026,"o":19.93,"t":"2025-03-05T05:00:00Z","v":16133595,"vw":19.372302},{"c":19.48,"h":20.11,"l":19.25,"n":116447,"o":19.5,"t":"2025-03-06T05:00:00Z","v":16280438,"vw":19.686175},{"c":23.15,"h":23.315,"l":21.46,"n":197604,"o":22.46,"t":"2025-03-07T05:00:00Z","v":30489855,"vw":22.381201},{"c":22.36,"h":22.7425,"l":21.56,"n":124473,"o":22.41,"t":"2025-03-10T04:00:00Z","v":18012937,"vw":22.340053},{"c":21.62,"h":22.36,"l":20.955,"n":99042,"o":22.07,"t":"2025-03-11T04:00:00Z","v":13102234,"vw":21.518945},{"c":21.03,"h":22.48,"l":20.79,"n":55701,"o":22.39,"t":"2025-03-12T04:00:00Z","v":6943425,"vw":21.201876},{"c":20.76,"h":21.445,"l":20.13,"n":60165,"o":21,"t":"2025-03-13T04:00:00Z","v":7633721,"vw":20.7703},{"c":20.13,"h":21.02,"l":19.82,"n":82473,"o":20.96,"t":"2025-03-14T04:00:00Z","v":10705426,"vw":20.185139},{"c":20.1,"h":20.35,"l":19.8248,"n":68447,"o":19.99,"t":"2025-03-17T04:00:00Z","v":11925404,"vw":20.102272},{"c":19.32,"h":19.94,"l":19.31,"n":68795,"o":19.88,"t":"2025-03-18T04:00:00Z","v":8944476,"vw":19.486738},{"c":20.21,"h":20.27,"l":19.37,"n":68210,"o":19.42,"t":"2025-03-19T04:00:00Z","v":9298249,"vw":19.935728},{"c":20.48,"h":21.05,"l":20.04,"n":71247,"o":20.04,"t":"2025-03-20T04:00:00Z","v":8917402,"vw":20.620677},{"c":20.02,"h":20.49,"l":19.89,"n":60802,"o":20.08,"t":"2025-03-21T04:00:00Z","v":23313336,"vw":20.05258},{"c":21.67,"h":21.855,"l":20.35,"n":86965,"o":20.43,"t":"2025-03-24T04:00:00Z","v":12227944,"vw":21.531278},{"c":21.56,"h":22.19,"l":21.2101,"n":73256,"o":21.5,"t":"2025-03-25T04:00:00Z","v":10043812,"vw":21.740602},{"c":21.38,"h":21.67,"l":21.195,"n":64584,"o":21.51,"t":"2025-03-26T04:00:00Z","v":7521905,"vw":21.391274},{"c":21.23,"h":22.11,"l":21.22,"n":49804,"o":21.35,"t":"2025-03-27T04:00:00Z","v":5760490,"vw":21.543439},{"c":20.42,"h":21.19,"l":20.1,"n":72128,"o":21.07,"t":"2025-03-28T04:00:00Z","v":8695933,"vw":20.3367},{"c":20.61,"h":20.83,"l":19.75,"n":60626,"o":20.01,"t":"2025-03-31T04:00:00Z","v":6905406,"vw":20.541616},{"c":21.22,"h":21.31,"l":20.48,"n":57336,"o":20.71,"t":"2025-04-01T04:00:00Z","v":7864798,"vw":21.113439},{"c":22.38,"h":22.52,"l":20.89,"n":77053,"o":20.93,"t":"2025-04-02T04:00:00Z","v":9888987,"vw":22.265984},{"c":17.84,"h":19.85,"l":17.275,"n":187317,"o":19.06,"t":"2025-04-03T04:00:00Z","v":27417058,"vw":17.908845},{"c":19.13,"h":19.5,"l":16.99,"n":149860,"o":17.24,"t":"2025-04-04T04:00:00Z","v":22083050,"vw":18.689803},{"c":18.7,"h":19.56,"l":17.17,"n":120710,"o":18.08,"t":"2025-04-07T04:00:00Z","v":15091305,"vw":18.389384},{"c":17.64,"h":19.415,"l":17.08,"n":107630,"o":19.26,"t":"2025-04-08T04:00:00Z","v":13221227,"vw":17.918421},{"c":20.29,"h":20.94,"l":17.085,"n":113844,"o":17.23,"t":"2025-04-09T04:00:00Z","v":15567115,"vw":19.588976},{"c":19,"h":19.7,"l":18.4,"n":100505,"o":19.53,"t":"2025-04-10T04:00:00Z","v":11344366,"vw":18.931649},{"c":18.61,"h":19.09,"l":17.9,"n":77913,"o":19.02,"t":"2025-04-11T04:00:00Z","v":12000730,"vw":18.388622},{"c":19.25,"h":19.49,"l":18.71,"n":77450,"o":19.12,"t":"2025-04-14T04:00:00Z","v":10167804,"vw":19.238264},{"c":18.7,"h":19.41,"l":18.52,"n":58950,"o":19.22,"t":"2025-04-15T04:00:00Z","v":7546350,"vw":18.830009},{"c":18.23,"h":18.95,"l":18.17,"n":56627,"o":18.57,"t":"2025-04-16T04:00:00Z","v":7563796,"vw":18.414356},{"c":19.13,"h":19.44,"l":18.23,"n":67601,"o":18.28,"t":"2025-04-17T04:00:00Z","v":9496189,"vw":18.937332},{"c":19.09,"h":19.115,"l":18.47,"n":57604,"o":18.83,"t":"2025-04-21T04:00:00Z","v":7102721,"vw":18.862153},{"c":19.49,"h":19.92,"l":19.0501,"n":47728,"o":19.17,"t":"2025-04-22T04:00:00Z","v":7637413,"vw":19.495715},{"c":19.93,"h":21.18,"l":19.91,"n":54836,"o":20.48,"t":"2025-04-23T04:00:00Z","v":6445025,"vw":20.369071},{"c":20.74,"h":20.92,"l":19.72,"n":43708,"o":19.88,"t":"2025-04-24T04:00:00Z","v":5341887,"vw":20.661174},{"c":21.01,"h":21.16,"l":20.61,"n":48478,"o":20.86,"t":"2025-04-25T04:00:00Z","v":5504362,"vw":21.001543},{"c":21.47,"h":21.55,"l":21.02,"n":45872,"o":21.11,"t":"2025-04-28T04:00:00Z","v":5614540,"vw":21.350144},{"c":21.76,"h":21.94,"l":21.34,"n":51913,"o":21.42,"t":"2025-04-29T04:00:00Z","v":6012696,"vw":21.742448},{"c":21.9,"h":21.97,"l":20.78,"n":58170,"o":20.98,"t":"2025-04-30T04:00:00Z","v":8032090,"vw":21.630388},{"c":22.03,"h":22.55,"l":21.8,"n":51602,"o":22,"t":"2025-05-01T04:00:00Z","v":5759220,"vw":22.197288},{"c":22.99,"h":23.135,"l":22.39,"n":63946,"o":22.44,"t":"2025-05-02T04:00:00Z","v":7092180,"vw":22.913962},{"c":22.87,"h":23.155,"l":22.61,"n":52690,"o":22.84,"t":"2025-05-05T04:00:00Z","v":5687062,"vw":22.921621},{"c":22.65,"h":22.82,"l":22.27,"n":39148,"o":22.5,"t":"2025-05-06T04:00:00Z","v":4397543,"vw":22.593042},{"c":23.27,"h":23.365,"l":22.7,"n":50511,"o":22.9,"t":"2025-05-07T04:00:00Z","v":6302726,"vw":23.157337},{"c":23.02,"h":23.74,"l":22.99,"n":57860,"o":23.65,"t":"2025-05-08T04:00:00Z","v":7597136,"vw":23.286087},{"c":22.66,"h":22.99,"l":22.615,"n":50330,"o":22.9,"t":"2025-05-09T04:00:00Z","v":6767353,"vw":22.757241},{"c":24.8,"h":25.22,"l":24.255,"n":91570,"o":24.49,"t":"2025-05-12T04:00:00Z","v":11897857,"vw":24.715417},{"c":25.4,"h":25.44,"l":24.8,"n":69809,"o":25,"t":"2025-05-13T04:00:00Z","v":8515014,"vw":25.242454},{"c":26.23,"h":26.41,"l":25.11,"n":72819,"o":25.19,"t":"2025-05-14T04:00:00Z","v":9980564,"vw":26.08809},{"c":26.43,"h":26.67,"l":25.95,"n":69468,"o":26.03,"t":"2025-05-15T04:00:00Z","v":10384670,"vw":26.444087},{"c":27.39,"h":27.53,"l":26.595,"n":57336,"o":26.62,"t":"2025-05-16T04:00:00Z","v":7686857,"vw":27.297915},{"c":27.96,"h":28.08,"l":26.61,"n":57674,"o":26.7,"t":"2025-05-19T04:00:00Z","v":6536178,"vw":27.786038},{"c":27.71,"h":28.43,"l":27.55,"n":70480,"o":27.855,"t":"2025-05-20T04:00:00Z","v":10394351,"vw":27.912585},{"c":27.51,"h":28.0901,"l":27.19,"n":70711,"o":27.36,"t":"2025-05-21T04:00:00Z","v":8689058,"vw":27.722523},{"c":28.89,"h":29.29,"l":27.7871,"n":89741,"o":27.79,"t":"2025-05-22T04:00:00Z","v":18950219,"vw":28.925304},{"c":28.46,"h":28.94,"l":28.19,"n":70032,"o":28.64,"t":"2025-05-23T04:00:00Z","v":12998724,"vw":28.664709},{"c":28.44,"h":28.99,"l":28.355,"n":93105,"o":28.89,"t":"2025-05-27T04:00:00Z","v":15459056,"vw":28.596619},{"c":28.24,"h":28.745,"l":28.15,"n":119989,"o":28.58,"t":"2025-05-28T04:00:00Z","v":21634056,"vw":28.273826},{"c":27.95,"h":28.4,"l":27.74,"n":96790,"o":28.39,"t":"2025-05-29T04:00:00Z","v":17182440,"vw":28.030309},{"c":22.31,"h":23.18,"l":21.98,"n":280796,"o":22.87,"t":"2025-05-30T04:00:00Z","v":58783120,"vw":22.510378},{"c":22.43,"h":22.505,"l":21.6501,"n":114256,"o":22.3,"t":"2025-06-02T04:00:00Z","v":17892688,"vw":22.215979},{"c":21.96,"h":22.57,"l":21.9,"n":86288,"o":22.46,"t":"2025-06-03T04:00:00Z","v":14156236,"vw":22.120934},{"c":21.03,"h":21.82,"l":20.92,"n":94983,"o":21.77,"t":"2025-06-04T04:00:00Z","v":15914154,"vw":21.199573},{"c":21.58,"h":21.94,"l":21.03,"n":98904,"o":21.15,"t":"2025-06-05T04:00:00Z","v":16373054,"vw":21.584588},{"c":21.95,"h":22.065,"l":21.6,"n":66187,"o":21.81,"t":"2025-06-06T04:00:00Z","v":9785478,"vw":21.889786},{"c":22.25,"h":22.57,"l":22.1,"n":74424,"o":22.12,"t":"2025-06-09T04:00:00Z","v":11025392,"vw":22.273287},{"c":22.21,"h":22.435,"l":22.07,"n":53517,"o":22.28,"t":"2025-06-10T04:00:00Z","v":8367072,"vw":22.216959},{"c":22.35,"h":22.715,"l":22.145,"n":60470,"o":22.45,"t":"2025-06-11T04:00:00Z","v":8405373,"vw":22.420214},{"c":21.62,"h":22.175,"l":21.45,"n":72344,"o":22.05,"t":"2025-06-12T04:00:00Z","v":11609913,"vw":21.652399},{"c":20.86,"h":21.55,"l":20.65,"n":66270,"o":21.09,"t":"2025-06-13T04:00:00Z","v":9999319,"vw":20.989033},{"c":21.16,"h":21.29,"l":20.85,"n":58802,"o":21.02,"t":"2025-06-16T04:00:00Z","v":8920074,"vw":21.159101},{"c":20.99,"h":21.415,"l":20.935,"n":49535,"o":21.13,"t":"2025-06-17T04:00:00Z","v":7128423,"vw":21.119062},{"c":20.86,"h":21.22,"l":20.81,"n":49627,"o":21.02,"t":"2025-06-18T04:00:00Z","v":7635415,"vw":20.940891},{"c":21.34,"h":21.42,"l":20.89,"n":59591,"o":21.01,"t":"2025-06-20T04:00:00Z","v":11438841,"vw":21.249601},{"c":21.43,"h":21.57,"l":20.92,"n":55085,"o":21.07,"t":"2025-06-23T04:00:00Z","v":7236635,"vw":21.31688},{"c":21.57,"h":21.92,"l":21.31,"n":45860,"o":21.67,"t":"2025-06-24T04:00:00Z","v":6854347,"vw":21.58111},{"c":21.46,"h":21.745,"l":21.38,"n":47750,"o":21.7,"t":"2025-06-25T04:00:00Z","v":5895549,"vw":21.534486},{"c":21.98,"h":22.03,"l":21.2801,"n":48762,"o":21.56,"t":"2025-06-26T04:00:00Z","v":6165341,"vw":21.892591},{"c":21.9,"h":22.25,"l":21.63,"n":62825,"o":22.21,"t":"2025-06-27T04:00:00Z","v":10484396,"vw":21.862677},{"c":21.81,"h":22.05,"l":21.71,"n":51522,"o":22.05,"t":"2025-06-30T04:00:00Z","v":6915092,"vw":21.843677},{"c":22.46,"h":22.9778,"l":21.62,"n":63044,"o":21.65,"t":"2025-07-01T04:00:00Z","v":8300183,"vw":22.485263},{"c":22.56,"h":22.895,"l":22.1001,"n":72810,"o":22.46,"t":"2025-07-02T04:00:00Z","v":11404055,"vw":22.469534},{"c":22.72,"h":22.97,"l":22.44,"n":36651,"o":22.46,"t":"2025-07-03T04:00:00Z","v":4551353,"vw":22.711354},{"c":22.66,"h":23.4,"l":22.55,"n":66943,"o":22.63,"t":"2025-07-07T04:00:00Z","v":9064486,"vw":22.859639},{"c":22.67,"h":22.87,"l":22.21,"n":67156,"o":22.81,"t":"2025-07-08T04:00:00Z","v":8627894,"vw":22.5247},{"c":22.64,"h":22.82,"l":22.39,"n":60923,"o":22.6,"t":"2025-07-09T04:00:00Z","v":7375169,"vw":22.599176},{"c":23.09,"h":23.32,"l":22.69,"n":52810,"o":22.75,"t":"2025-07-10T04:00:00Z","v":7610002,"vw":23.110345},{"c":22.83,"h":23.01,"l":22.54,"n":49099,"o":22.92,"t":"2025-07-11T04:00:00Z","v":7472847,"vw":22.821273},{"c":21.43,"h":22.76,"l":21.42,"n":97773,"o":22.76,"t":"2025-07-14T04:00:00Z","v":13275918,"vw":21.667819},{"c":20.69,"h":21.5297,"l":20.61,"n":81914,"o":21.51,"t":"2025-07-15T04:00:00Z","v":11988896,"vw":20.856757},{"c":20.21,"h":20.849,"l":19.87,"n":81314,"o":20.76,"t":"2025-07-16T04:00:00Z","v":12073507,"vw":20.192142},{"c":20.34,"h":20.43,"l":20.09,"n":53234,"o":20.27,"t":"2025-07-17T04:00:00Z","v":7292820,"vw":20.247429},{"c":20.19,"h":20.55,"l":20.13,"n":58191,"o":20.37,"t":"2025-07-18T04:00:00Z","v":7965845,"vw":20.283493},{"c":20.63,"h":21.13,"l":20.28,"n":64520,"o":20.29,"t":"2025-07-21T04:00:00Z","v":9597629,"vw":20.785141},{"c":20.72,"h":21.04,"l":20.61,"n":48347,"o":20.7,"t":"2025-07-22T04:00:00Z","v":7075566,"vw":20.826848},{"c":20.63,"h":21.07,"l":20.62,"n":50686,"o":20.98,"t":"2025-07-23T04:00:00Z","v":6085747,"vw":20.755944},{"c":20.26,"h":20.89,"l":20.25,"n":53901,"o":20.58,"t":"2025-07-24T04:00:00Z","v":6412888,"vw":20.445647},{"c":20.66,"h":20.665,"l":20.2,"n":42484,"o":20.47,"t":"2025-07-25T04:00:00Z","v":5706623,"vw":20.51454},{"c":20.4,"h":20.725,"l":20.305,"n":51700,"o":20.68,"t":"2025-07-28T04:00:00Z","v":6924302,"vw":20.449451},{"c":19.86,"h":20.415,"l":19.83,"n":52432,"o":20.36,"t":"2025-07-29T04:00:00Z","v":6389544,"vw":19.959579},{"c":19.67,"h":19.945,"l":19.36,"n":75103,"o":19.9,"t":"2025-07-30T04:00:00Z","v":9119281,"vw":19.641762},{"c":19.46,"h":19.73,"l":19.38,"n":43082,"o":19.62,"t":"2025-07-31T04:00:00Z","v":5469737,"vw":19.529461},{"c":18.84,"h":19.19,"l":18.685,"n":79038,"o":19.12,"t":"2025-08-01T04:00:00Z","v":9621535,"vw":18.891458},{"c":19.52,"h":19.57,"l":19.02,"n":62707,"o":19.08,"t":"2025-08-04T04:00:00Z","v":8988768,"vw":19.437953},{"c":19.49,"h":19.62,"l":19.1948,"n":46994,"o":19.52,"t":"2025-08-05T04:00:00Z","v":6736785,"vw":19.453786},{"c":20.05,"h":20.07,"l":19.495,"n":43959,"o":19.51,"t":"2025-08-06T04:00:00Z","v":6835601,"vw":19.939484},{"c":20.1,"h":20.4,"l":20.0244,"n":48075,"o":20.18,"t":"2025-08-07T04:00:00Z","v":6374342,"vw":20.204196},{"c":19.8,"h":20.33,"l":19.65,"n":48903,"o":20.21,"t":"2025-08-08T04:00:00Z","v":5253591,"vw":19.812506},{"c":19.7,"h":19.9,"l":19.475,"n":52411,"o":19.9,"t":"2025-08-11T04:00:00Z","v":6860762,"vw":19.702619},{"c":20.44,"h":20.48,"l":19.8,"n":55283,"o":19.84,"t":"2025-08-12T04:00:00Z","v":7515761,"vw":20.33751},{"c":21.15,"h":21.23,"l":20.475,"n":56945,"o":20.49,"t":"2025-08-13T04:00:00Z","v":8272094,"vw":21.032814},{"c":20.88,"h":20.98,"l":20.375,"n":46338,"o":20.7,"t":"2025-08-14T04:00:00Z","v":5591497,"vw":20.743219},{"c":20.69,"h":21.04,"l":20.65,"n":38794,"o":21.04,"t":"2025-08-15T04:00:00Z","v":4532904,"vw":20.726704},{"c":20.91,"h":20.955,"l":20.525,"n":45741,"o":20.7,"t":"2025-08-18T04:00:00Z","v":5368366,"vw":20.843864},{"c":20.71,"h":21.195,"l":20.5,"n":57262,"o":20.81,"t":"2025-08-19T04:00:00Z","v":7436359,"vw":20.733486},{"c":20.75,"h":20.91,"l":20.18,"n":64796,"o":20.28,"t":"2025-08-20T04:00:00Z","v":7659600,"vw":20.725903},{"c":21.2,"h":21.285,"l":20.35,"n":71602,"o":20.43,"t":"2025-08-21T04:00:00Z","v":9095486,"vw":21.128712},{"c":21.42,"h":21.63,"l":20.65,"n":88651,"o":20.83,"t":"2025-08-22T04:00:00Z","v":11285194,"vw":21.398106},{"c":21.5,"h":21.75,"l":21.34,"n":78279,"o":21.48,"t":"2025-08-25T04:00:00Z","v":11311892,"vw":21.541017},{"c":21.58,"h":21.865,"l":21.42,"n":72634,"o":21.51,"t":"2025-08-26T04:00:00Z","v":11407527,"vw":21.668441},{"c":22.3,"h":22.46,"l":21.655,"n":73661,"o":21.68,"t":"2025-08-27T04:00:00Z","v":12003130,"vw":22.212725},{"c":21.68,"h":22.74,"l":21.45,"n":122500,"o":22.42,"t":"2025-08-28T04:00:00Z","v":23593564,"vw":21.78652},{"c":22.01,"h":22.6,"l":21.3435,"n":155432,"o":22.11,"t":"2025-08-29T04:00:00Z","v":26879218,"vw":21.956766},{"c":22.62,"h":22.665,"l":21.72,"n":77932,"o":21.85,"t":"2025-09-02T04:00:00Z","v":15055175,"vw":22.325777},{"c":22.59,"h":23.015,"l":22.43,"n":62380,"o":22.59,"t":"2025-09-03T04:00:00Z","v":11042466,"vw":22.631483},{"c":23.93,"h":23.99,"l":22.62,"n":101167,"o":22.78,"t":"2025-09-04T04:00:00Z","v":16357583,"vw":23.616848},{"c":23.8,"h":24.51,"l":23.64,"n":83993,"o":23.85,"t":"2025-09-05T04:00:00Z","v":15511553,"vw":23.940711},{"c":24.14,"h":24.18,"l":23.44,"n":60883,"o":23.83,"t":"2025-09-08T04:00:00Z","v":9390073,"vw":23.93406},{"c":24.1,"h":24.3,"l":23.81,"n":56464,"o":24.13,"t":"2025-09-09T04:00:00Z","v":10015888,"vw":24.047661},{"c":24.07,"h":24.12,"l":23.51,"n":53822,"o":23.78,"t":"2025-09-10T04:00:00Z","v":9832303,"vw":23.859132},{"c":24.23,"h":24.54,"l":23.75,"n":64833,"o":24,"t":"2025-09-11T04:00:00Z","v":10122676,"vw":24.242285},{"c":22.9,"h":24.225,"l":22.58,"n":85202,"o":24.16,"t":"2025-09-12T04:00:00Z","v":11432737,"vw":23.104127},{"c":23.92,"h":23.97,"l":22.82,"n":64040,"o":23.01,"t":"2025-09-15T04:00:00Z","v":9263752,"vw":23.725698},{"c":22.64,"h":23.9,"l":22.51,"n":61169,"o":23.86,"t":"2025-09-16T04:00:00Z","v":9000042,"vw":22.767697},{"c":22.81,"h":23.25,"l":22.605,"n":52220,"o":22.86,"t":"2025-09-17T04:00:00Z","v":8089165,"vw":22.915694},{"c":23.02,"h":23.02,"l":22.51,"n":56845,"o":22.78,"t":"2025-09-18T04:00:00Z","v":7869424,"vw":22.835126},{"c":22.26,"h":23.15,"l":22.24,"n":61546,"o":23.1,"t":"2025-09-19T04:00:00Z","v":14722765,"vw":22.397886},{"c":22.61,"h":22.725,"l":21.86,"n":64422,"o":22.43,"t":"2025-09-22T04:00:00Z","v":10648039,"vw":22.381654},{"c":22.86,"h":23.23,"l":22.69,"n":53816,"o":22.79,"t":"2025-09-23T04:00:00Z","v":9194007,"vw":22.94854},{"c":22.87,"h":23.285,"l":22.62,"n":57357,"o":22.63,"t":"2025-09-24T04:00:00Z","v":7785719,"vw":22.944217},{"c":22.18,"h":22.675,"l":22.03,"n":51964,"o":22.62,"t":"2025-09-25T04:00:00Z","v":7370396,"vw":22.258288},{"c":21.99,"h":22.28,"l":21.6,"n":59233,"o":22.25,"t":"2025-09-26T04:00:00Z","v":8689844,"vw":21.86052},{"c":21.34,"h":22.12,"l":21.085,"n":70750,"o":22.12,"t":"2025-09-29T04:00:00Z","v":11355910,"vw":21.29379},{"c":21.39,"h":21.49,"l":20.862,"n":56081,"o":21.35,"t":"2025-09-30T04:00:00Z","v":7355016,"vw":21.174219},{"c":21.65,"h":21.905,"l":21.26,"n":61063,"o":21.4,"t":"2025-10-01T04:00:00Z","v":7638054,"vw":21.675076},{"c":21.74,"h":22.05,"l":21.51,"n":61227,"o":21.695,"t":"2025-10-02T04:00:00Z","v":8643790,"vw":21.834593},{"c":21.59,"h":21.96,"l":21.51,"n":51603,"o":21.96,"t":"2025-10-03T04:00:00Z","v":6465359,"vw":21.659746},{"c":21.51,"h":21.8275,"l":21.3,"n":58769,"o":21.67,"t":"2025-10-06T04:00:00Z","v":9733660,"vw":21.549705},{"c":21.07,"h":21.58,"l":20.9444,"n":55661,"o":21.51,"t":"2025-10-07T04:00:00Z","v":7307142,"vw":21.129154},{"c":20.69,"h":21.0755,"l":20.61,"n":59820,"o":21.04,"t":"2025-10-08T04:00:00Z","v":8405917,"vw":20.752168},{"c":20.42,"h":21.205,"l":20.33,"n":54944,"o":20.65,"t":"2025-10-09T04:00:00Z","v":6577221,"vw":20.558839},{"c":19.7,"h":20.52,"l":19.595,"n":64425,"o":20.5,"t":"2025-10-10T04:00:00Z","v":8980640,"vw":19.821692},{"c":20.61,"h":20.665,"l":19.945,"n":61697,"o":19.98,"t":"2025-10-13T04:00:00Z","v":7935273,"vw":20.473024},{"c":20.63,"h":20.7952,"l":20.11,"n":62447,"o":20.36,"t":"2025-10-14T04:00:00Z","v":8653701,"vw":20.582766},{"c":21.08,"h":21.5925,"l":20.85,"n":53624,"o":21.14,"t":"2025-10-15T04:00:00Z","v":6297411,"vw":21.270673},{"c":20.65,"h":21.17,"l":20.355,"n":52989,"o":21.17,"t":"2025-10-16T04:00:00Z","v":7067527,"vw":20.66269},{"c":21.6,"h":21.615,"l":20.35,"n":78905,"o":20.53,"t":"2025-10-17T04:00:00Z","v":12334024,"vw":21.228979},{"c":21.98,"h":22.32,"l":21.6,"n":72809,"o":21.71,"t":"2025-10-20T04:00:00Z","v":10111426,"vw":21.985136},{"c":22.19,"h":22.4199,"l":21.93,"n":49852,"o":22.07,"t":"2025-10-21T04:00:00Z","v":6555238,"vw":22.226129},{"c":21.68,"h":22.125,"l":21.68,"n":46179,"o":22.01,"t":"2025-10-22T04:00:00Z","v":5147977,"vw":21.846562},{"c":23.03,"h":23.07,"l":21.7,"n":69185,"o":21.76,"t":"2025-10-23T04:00:00Z","v":8997079,"vw":22.738247},{"c":23.46,"h":23.71,"l":22.955,"n":69152,"o":23.17,"t":"2025-10-24T04:00:00Z","v":9116965,"vw":23.403336},{"c":23.87,"h":24.39,"l":23.84,"n":58004,"o":23.86,"t":"2025-10-27T04:00:00Z","v":7016028,"vw":24.051674},{"c":24.38,"h":24.585,"l":23.6014,"n":66066,"o":23.865,"t":"2025-10-28T04:00:00Z","v":8185364,"vw":24.180275},{"c":23.69,"h":24.53,"l":23.54,"n":70000,"o":24.345,"t":"2025-10-29T04:00:00Z","v":7833833,"vw":23.838934},{"c":23.25,"h":23.755,"l":23.01,"n":65328,"o":23.62,"t":"2025-10-30T04:00:00Z","v":7746573,"vw":23.405124},{"c":22.85,"h":23.215,"l":22.74,"n":83583,"o":23.18,"t":"2025-10-31T04:00:00Z","v":12244374,"vw":22.967781},{"c":22.81,"h":23.24,"l":22.505,"n":95017,"o":22.81,"t":"2025-11-03T05:00:00Z","v":11784870,"vw":22.759525},{"c":22.41,"h":22.49,"l":22.02,"n":55937,"o":22.16,"t":"2025-11-04T05:00:00Z","v":7780942,"vw":22.299258},{"c":23.43,"h":24,"l":21.9,"n":95573,"o":22.13,"t":"2025-11-05T05:00:00Z","v":15565003,"vw":23.36062},{"c":22.78,"h":23.47,"l":22.555,"n":70978,"o":23.47,"t":"2025-11-06T05:00:00Z","v":8860014,"vw":22.830615},{"c":23.46,"h":23.5,"l":22.42,"n":56928,"o":22.86,"t":"2025-11-07T05:00:00Z","v":8691806,"vw":23.144947},{"c":24.09,"h":24.395,"l":23.745,"n":59296,"o":24,"t":"2025-11-10T05:00:00Z","v":7624986,"vw":24.110832},{"c":24.02,"h":24.49,"l":23.945,"n":48976,"o":24.03,"t":"2025-11-11T05:00:00Z","v":5476343,"vw":24.101936},{"c":24.91,"h":25.07,"l":24.15,"n":70790,"o":24.28,"t":"2025-11-12T05:00:00Z","v":7806783,"vw":24.77636},{"c":24.29,"h":25,"l":24.14,"n":68432,"o":24.77,"t":"2025-11-13T05:00:00Z","v":7108504,"vw":24.393114},{"c":24.15,"h":24.705,"l":23.96,"n":65570,"o":24.62,"t":"2025-11-14T05:00:00Z","v":7297695,"vw":24.353529},{"c":23.77,"h":24.55,"l":23.47,"n":80950,"o":24.55,"t":"2025-11-17T05:00:00Z","v":9514273,"vw":23.92797},{"c":23.85,"h":24.065,"l":23.445,"n":58825,"o":23.55,"t":"2025-11-18T05:00:00Z","v":5822560,"vw":23.773733},{"c":23.48,"h":23.875,"l":23.38,"n":65111,"o":23.81,"t":"2025-11-19T05:00:00Z","v":7189191,"vw":23.546564},{"c":23.06,"h":24.205,"l":23.01,"n":116976,"o":23.68,"t":"2025-11-20T05:00:00Z","v":16943449,"vw":23.470622},{"c":24.96,"h":25.34,"l":23.75,"n":166447,"o":24.35,"t":"2025-11-21T05:00:00Z","v":22777256,"vw":24.804271},{"c":24.75,"h":24.98,"l":24.02,"n":107157,"o":24.98,"t":"2025-11-24T05:00:00Z","v":13540889,"vw":24.544956},{"c":26.6,"h":27.438,"l":25.04,"n":128054,"o":25.23,"t":"2025-11-25T05:00:00Z","v":15342859,"vw":26.619748},{"c":27.53,"h":27.965,"l":26.665,"n":90552,"o":26.87,"t":"2025-11-26T05:00:00Z","v":10529588,"vw":27.609767},{"c":27.07,"h":27.6,"l":27.015,"n":43363,"o":27.56,"t":"2025-11-28T05:00:00Z","v":4091700,"vw":27.145862},{"c":27.5,"h":27.62,"l":26.9101,"n":69236,"o":27.03,"t":"2025-12-01T05:00:00Z","v":8548475,"vw":27.41955},{"c":26.86,"h":27.52,"l":26.645,"n":70616,"o":27.5,"t":"2025-12-02T05:00:00Z","v":10064166,"vw":26.881142},{"c":26.85,"h":27.28,"l":26.785,"n":47953,"o":26.92,"t":"2025-12-03T05:00:00Z","v":4339162,"vw":27.011262},{"c":26.51,"h":27.05,"l":25.935,"n":73701,"o":26.94,"t":"2025-12-04T05:00:00Z","v":7697144,"vw":26.386258},{"c":26.56,"h":26.765,"l":26.12,"n":61817,"o":26.49,"t":"2025-12-05T05:00:00Z","v":6518276,"vw":26.56217},{"c":25.52,"h":26.59,"l":25.21,"n":87225,"o":26.59,"t":"2025-12-08T05:00:00Z","v":10890969,"vw":25.536194},{"c":26.15,"h":26.335,"l":25.23,"n":68342,"o":25.3,"t":"2025-12-09T05:00:00Z","v":8381890,"vw":26.072523},{"c":26.69,"h":26.82,"l":25.55,"n":72016,"o":25.74,"t":"2025-12-10T05:00:00Z","v":7407915,"vw":26.41902},{"c":26.74,"h":27.225,"l":26.43,"n":59724,"o":26.61,"t":"2025-12-11T05:00:00Z","v":8098030,"vw":26.827703},{"c":26.34,"h":27.11,"l":26.095,"n":53024,"o":27,"t":"2025-12-12T05:00:00Z","v":6166829,"vw":26.349053},{"c":26.82,"h":27.1,"l":26.32,"n":67038,"o":26.61,"t":"2025-12-15T05:00:00Z","v":7118895,"vw":26.774414},{"c":27.06,"h":27.48,"l":26.73,"n":76590,"o":27.28,"t":"2025-12-16T05:00:00Z","v":8002194,"vw":27.021112},{"c":27.19,"h":28.095,"l":27.17,"n":80577,"o":28,"t":"2025-12-17T05:00:00Z","v":8914620,"vw":27.518069},{"c":27.28,"h":27.955,"l":27.22,"n":74318,"o":27.58,"t":"2025-12-18T05:00:00Z","v":10354619,"vw":27.527338},{"c":28.02,"h":28.07,"l":26.95,"n":86946,"o":27.27,"t":"2025-12-19T05:00:00Z","v":14317778,"vw":27.81151},{"c":27.15,"h":28.32,"l":27.1201,"n":70382,"o":28.02,"t":"2025-12-22T05:00:00Z","v":9415849,"vw":27.499251},{"c":26.37,"h":27.34,"l":26.09,"n":69071,"o":27.34,"t":"2025-12-23T05:00:00Z","v":8022304,"vw":26.348225},{"c":26.55,"h":26.67,"l":26.21,"n":25283,"o":26.48,"t":"2025-12-24T05:00:00Z","v":2473676,"vw":26.426684},{"c":26.18,"h":26.43,"l":26.03,"n":44320,"o":26.43,"t":"2025-12-26T05:00:00Z","v":4654112,"vw":26.153944},{"c":26.01,"h":26.15,"l":25.56,"n":55498,"o":25.92,"t":"2025-12-29T05:00:00Z","v":6292779,"vw":25.96481},{"c":25.9,"h":25.975,"l":25.555,"n":40488,"o":25.94,"t":"2025-12-30T05:00:00Z","v":4408462,"vw":25.762533},{"c":25.6,"h":25.89,"l":25.525,"n":33992,"o":25.86,"t":"2025-12-31T05:00:00Z","v":4203261,"vw":25.613031},{"c":25.19,"h":25.93,"l":24.77,"n":69759,"o":25.78,"t":"2026-01-02T05:00:00Z","v":7985283,"vw":25.148907},{"c":25.44,"h":25.75,"l":25.07,"n":68721,"o":25.29,"t":"2026-01-05T05:00:00Z","v":8654361,"vw":25.492592},{"c":27.05,"h":27.115,"l":25.45,"n":86278,"o":25.45,"t":"2026-01-06T05:00:00Z","v":11695211,"vw":26.872545},{"c":26.61,"h":27.08,"l":26.48,"n":57073,"o":27.02,"t":"2026-01-07T05:00:00Z","v":6911746,"vw":26.751097},{"c":28.42,"h":28.85,"l":27.51,"n":123162,"o":27.61,"t":"2026-01-08T05:00:00Z","v":19921552,"vw":28.379052},{"c":28.32,"h":29.1,"l":27.79,"n":99029,"o":28.63,"t":"2026-01-09T05:00:00Z","v":12049255,"vw":28.415408},{"c":27.74,"h":28.14,"l":26.93,"n":78209,"o":27.47,"t":"2026-01-12T05:00:00Z","v":8768581,"vw":27.626662},{"c":27.43,"h":28.04,"l":27.345,"n":49106,"o":27.73,"t":"2026-01-13T05:00:00Z","v":4508452,"vw":27.57582},{"c":26.65,"h":27.8,"l":26.605,"n":62394,"o":27.36,"t":"2026-01-14T05:00:00Z","v":6377943,"vw":26.894152},{"c":27.28,"h":27.365,"l":26.315,"n":62980,"o":26.87,"t":"2026-01-15T05:00:00Z","v":6668181,"vw":27.11226},{"c":26.73,"h":27.56,"l":26.66,"n":42368,"o":27.56,"t":"2026-01-16T05:00:00Z","v":4682005,"vw":26.85608},{"c":26.2,"h":26.66,"l":25.785,"n":58414,"o":26.5,"t":"2026-01-20T05:00:00Z","v":6134516,"vw":26.160712},{"c":27.14,"h":27.185,"l":26.23,"n":58302,"o":26.4,"t":"2026-01-21T05:00:00Z","v":6903482,"vw":26.826357},{"c":27.21,"h":27.95,"l":27.04,"n":80427,"o":27.42,"t":"2026-01-22T05:00:00Z","v":11205741,"vw":27.339571},{"c":27.1,"h":27.58,"l":26.895,"n":60954,"o":27.16,"t":"2026-01-23T05:00:00Z","v":7676275,"vw":27.127805},{"c":26.67,"h":27.28,"l":26.5,"n":49943,"o":26.94,"t":"2026-01-26T05:00:00Z","v":6125635,"vw":26.747854},{"c":26.8,"h":27.045,"l":26.42,"n":48055,"o":26.81,"t":"2026-01-27T05:00:00Z","v":5882396,"vw":26.784944},{"c":26.98,"h":27.2,"l":26.625,"n":41273,"o":27.02,"t":"2026-01-28T05:00:00Z","v":4239031,"vw":26.872911},{"c":27.7,"h":27.71,"l":26.94,"n":61811,"o":27.07,"t":"2026-01-29T05:00:00Z","v":6148463,"vw":27.406802},{"c":27.98,"h":28.39,"l":27.49,"n":74133,"o":27.51,"t":"2026-01-30T05:00:00Z","v":8812653,"vw":27.906187},{"c":28.67,"h":28.775,"l":27.82,"n":66062,"o":28,"t":"2026-02-02T05:00:00Z","v":6782658,"vw":28.57674},{"c":28.34,"h":29,"l":28.22,"n":63453,"o":28.67,"t":"2026-02-03T05:00:00Z","v":5770717,"vw":28.497265},{"c":29.01,"h":29.24,"l":28.13,"n":57756,"o":28.69,"t":"2026-02-04T05:00:00Z","v":6020001,"vw":28.856376},{"c":28.2,"h":29.13,"l":27.86,"n":61253,"o":28.81,"t":"2026-02-05T05:00:00Z","v":5864155,"vw":28.251438},{"c":29.13,"h":29.17,"l":28.24,"n":43372,"o":28.42,"t":"2026-02-06T05:00:00Z","v":4004253,"vw":28.986883},{"c":27.67,"h":29,"l":27.53,"n":68987,"o":28.76,"t":"2026-02-09T05:00:00Z","v":7053550,"vw":27.875315},{"c":27.68,"h":28.27,"l":27.52,"n":50725,"o":27.61,"t":"2026-02-10T05:00:00Z","v":4216225,"vw":27.824168},{"c":27.46,"h":28.36,"l":27.275,"n":47906,"o":28.02,"t":"2026-02-11T05:00:00Z","v":4889976,"vw":27.603586},{"c":27.19,"h":28.2,"l":26.615,"n":57394,"o":27.77,"t":"2026-02-12T05:00:00Z","v":5522689,"vw":27.133586},{"c":27.67,"h":27.955,"l":26.87,"n":40987,"o":27.08,"t":"2026-02-13T05:00:00Z","v":3983842,"vw":27.626011},{"c":27.6,"h":28.13,"l":26.94,"n":75865,"o":27.85,"t":"2026-02-17T05:00:00Z","v":8062201,"vw":27.449988},{"c":28.02,"h":28.29,"l":27.3,"n":55007,"o":27.35,"t":"2026-02-18T05:00:00Z","v":4898648,"vw":28.021579},{"c":28.22,"h":28.37,"l":27.51,"n":53293,"o":27.76,"t":"2026-02-19T05:00:00Z","v":4979816,"vw":28.124927},{"c":28.77,"h":29.36,"l":27.79,"n":91742,"o":28.04,"t":"2026-02-20T05:00:00Z","v":10844778,"vw":28.601594},{"c":27.04,"h":28.4,"l":25.92,"n":97085,"o":28.24,"t":"2026-02-23T05:00:00Z","v":9400659,"vw":26.729981},{"c":27.25,"h":27.89,"l":26.45,"n":65402,"o":26.87,"t":"2026-02-24T05:00:00Z","v":6754115,"vw":27.345657},{"c":27.18,"h":27.67,"l":26.91,"n":50644,"o":27.3,"t":"2026-02-25T05:00:00Z","v":4798994,"vw":27.306642},{"c":28.28,"h":28.39,"l":27.41,"n":68438,"o":27.46,"t":"2026-02-26T05:00:00Z","v":6985671,"vw":28.127119},{"c":28.04,"h":28.24,"l":27.51,"n":66323,"o":27.91,"t":"2026-02-27T05:00:00Z","v":6911754,"vw":27.925933},{"c":28.15,"h":28.43,"l":26.97,"n":52885,"o":27.52,"t":"2026-03-02T05:00:00Z","v":7313104,"vw":28.017283},{"c":27.25,"h":27.43,"l":26.375,"n":73355,"o":27.1,"t":"2026-03-03T05:00:00Z","v":8359678,"vw":27.062059},{"c":27.74,"h":28.08,"l":27.03,"n":71137,"o":27.36,"t":"2026-03-04T05:00:00Z","v":7607523,"vw":27.608939},{"c":27.2,"h":27.74,"l":26.34,"n":130350,"o":27.74,"t":"2026-03-05T05:00:00Z","v":16121333,"vw":26.952852},{"c":23.28,"h":24.83,"l":23.13,"n":175894,"o":24.11,"t":"2026-03-06T05:00:00Z","v":22449161,"vw":23.566713},{"c":22.85,"h":22.975,"l":22.03,"n":106376,"o":22.88,"t":"2026-03-09T04:00:00Z","v":12273102,"vw":22.496037},{"c":23.13,"h":23.79,"l":22.5793,"n":95303,"o":22.77,"t":"2026-03-10T04:00:00Z","v":10819725,"vw":23.324693},{"c":23.54,"h":23.79,"l":22.87,"n":100655,"o":22.9,"t":"2026-03-11T04:00:00Z","v":11005522,"vw":23.472544},{"c":23.13,"h":23.835,"l":22.955,"n":110699,"o":23.2,"t":"2026-03-12T04:00:00Z","v":14713010,"vw":23.209872},{"c":23.24,"h":23.415,"l":22.83,"n":80149,"o":23.23,"t":"2026-03-13T04:00:00Z","v":8016453,"vw":23.083704},{"c":23.34,"h":24.12,"l":23.17,"n":81923,"o":23.66,"t":"2026-03-16T04:00:00Z","v":9663886,"vw":23.510991},{"c":23.85,"h":24.13,"l":23.5444,"n":64019,"o":23.74,"t":"2026-03-17T04:00:00Z","v":7354177,"vw":23.824135},{"c":24.03,"h":24.42,"l":23.73,"n":76028,"o":23.75,"t":"2026-03-18T04:00:00Z","v":7745806,"vw":24.123929},{"c":24.08,"h":24.375,"l":23.44,"n":74988,"o":23.66,"t":"2026-03-19T04:00:00Z","v":6741997,"vw":23.971111},{"c":23.91,"h":24.285,"l":23.68,"n":68436,"o":24.07,"t":"2026-03-20T04:00:00Z","v":9356078,"vw":23.921178},{"c":24.7,"h":25.305,"l":24.41,"n":90762,"o":24.6,"t":"2026-03-23T04:00:00Z","v":9512413,"vw":24.851199},{"c":25.49,"h":25.565,"l":24.33,"n":83353,"o":24.4,"t":"2026-03-24T04:00:00Z","v":9135194,"vw":25.272151},{"c":24.93,"h":25.84,"l":24.63,"n":80521,"o":25.71,"t":"2026-03-25T04:00:00Z","v":7510569,"vw":25.018656},{"c":25.07,"h":25.56,"l":24.16,"n":75494,"o":24.33,"t":"2026-03-26T04:00:00Z","v":7967537,"vw":25.143462},{"c":24.74,"h":25.16,"l":24.565,"n":68277,"o":24.93,"t":"2026-03-27T04:00:00Z","v":6621830,"vw":24.789729},{"c":23.83,"h":24.66,"l":23.42,"n":123843,"o":24.65,"t":"2026-03-30T04:00:00Z","v":16582474,"vw":23.801869},{"c":24.2,"h":24.73,"l":23.8,"n":76211,"o":24.1,"t":"2026-03-31T04:00:00Z","v":7784394,"vw":24.181191},{"c":24.76,"h":25.05,"l":24.3,"n":66613,"o":24.36,"t":"2026-04-01T04:00:00Z","v":7498658,"vw":24.765931},{"c":24.61,"h":25,"l":24.15,"n":77890,"o":24.25,"t":"2026-04-02T04:00:00Z","v":7615778,"vw":24.641522},{"c":25.35,"h":25.39,"l":24.73,"n":58656,"o":24.75,"t":"2026-04-06T04:00:00Z","v":6757167,"vw":25.197599},{"c":24.73,"h":25.195,"l":24.53,"n":78725,"o":24.97,"t":"2026-04-07T04:00:00Z","v":8637936,"vw":24.796925},{"c":25.43,"h":25.72,"l":25.135,"n":53967,"o":25.45,"t":"2026-04-08T04:00:00Z","v":6070858,"vw":25.423625},{"c":26.36,"h":26.67,"l":25.421,"n":54093,"o":25.43,"t":"2026-04-09T04:00:00Z","v":6125865,"vw":26.285306},{"c":26.3,"h":26.63,"l":26.01,"n":58014,"o":26.47,"t":"2026-04-10T04:00:00Z","v":7203938,"vw":26.256207},{"c":25.28,"h":25.83,"l":24.8875,"n":65467,"o":25.67,"t":"2026-04-13T04:00:00Z","v":7101317,"vw":25.314595},{"c":24.91,"h":25.62,"l":24.855,"n":53031,"o":25.28,"t":"2026-04-14T04:00:00Z","v":5920082,"vw":25.02744},{"c":25.8,"h":26.1,"l":24.88,"n":57806,"o":24.88,"t":"2026-04-15T04:00:00Z","v":5931351,"vw":25.821406},{"c":26.08,"h":26.2968,"l":25.582,"n":43314,"o":25.81,"t":"2026-04-16T04:00:00Z","v":4489770,"vw":26.065538},{"c":27.02,"h":27.45,"l":26.36,"n":63176,"o":26.38,"t":"2026-04-17T04:00:00Z","v":6947895,"vw":27.085711},{"c":27.27,"h":27.435,"l":26.93,"n":48549,"o":27.02,"t":"2026-04-20T04:00:00Z","v":4283855,"vw":27.233834},{"c":26.65,"h":27.95,"l":26.535,"n":60152,"o":27.4,"t":"2026-04-21T04:00:00Z","v":6144610,"vw":26.945467},{"c":25.92,"h":26.87,"l":25.77,"n":61669,"o":26.84,"t":"2026-04-22T04:00:00Z","v":6262238,"vw":26.013925},{"c":25.21,"h":25.905,"l":24.82,"n":56534,"o":25.81,"t":"2026-04-23T04:00:00Z","v":5709307,"vw":25.28109},{"c":24.99,"h":25.5,"l":24.81,"n":53420,"o":25.45,"t":"2026-04-24T04:00:00Z","v":6221584,"vw":24.995033},{"c":25.13,"h":25.28,"l":24.675,"n":50859,"o":25.03,"t":"2026-04-27T04:00:00Z","v":5538119,"vw":25.078658},{"c":24.44,"h":25.31,"l":24.28,"n":59216,"o":25.22,"t":"2026-04-28T04:00:00Z","v":5658164,"vw":24.552097},{"c":24.26,"h":24.57,"l":24.175,"n":52455,"o":24.27,"t":"2026-04-29T04:00:00Z","v":5406109,"vw":24.320537},{"c":24.59,"h":24.75,"l":24.17,"n":39517,"o":24.3,"t":"2026-04-30T04:00:00Z","v":4416235,"vw":24.568229},{"c":24.68,"h":25.05,"l":24.54,"n":52806,"o":24.65,"t":"2026-05-01T04:00:00Z","v":5327346,"vw":24.733389},{"c":23.67,"h":24.6,"l":23.62,"n":71611,"o":24.58,"t":"2026-05-04T04:00:00Z","v":7325926,"vw":23.977376},{"c":23.64,"h":24,"l":23.605,"n":50308,"o":23.75,"t":"2026-05-05T04:00:00Z","v":5704619,"vw":23.772491},{"c":24.56,"h":24.7,"l":24.02,"n":54496,"o":24.24,"t":"2026-05-06T04:00:00Z","v":6404389,"vw":24.464378},{"c":23.9,"h":25.06,"l":23.77,"n":58746,"o":24.84,"t":"2026-05-07T04:00:00Z","v":5238892,"vw":24.137905},{"c":23.37,"h":24.12,"l":23.24,"n":68232,"o":24.08,"t":"2026-05-08T04:00:00Z","v":6911334,"vw":23.573633},{"c":21.74,"h":23.25,"l":21.515,"n":105890,"o":23.25,"t":"2026-05-11T04:00:00Z","v":13251415,"vw":21.91621},{"c":21.41,"h":21.76,"l":21.23,"n":68637,"o":21.6,"t":"2026-05-12T04:00:00Z","v":9040627,"vw":21.440249},{"c":21.02,"h":21.49,"l":20.78,"n":61508,"o":21.41,"t":"2026-05-13T04:00:00Z","v":6390429,"vw":21.054361},{"c":21.23,"h":21.6,"l":21.175,"n":47105,"o":21.21,"t":"2026-05-14T04:00:00Z","v":5093503,"vw":21.318235},{"c":21.05,"h":21.29,"l":20.915,"n":54430,"o":21.02,"t":"2026-05-15T04:00:00Z","v":6398680,"vw":21.08074},{"c":20.73,"h":21.33,"l":20.55,"n":62500,"o":21.23,"t":"2026-05-18T04:00:00Z","v":6695688,"vw":20.794875},{"c":20.78,"h":20.94,"l":20.05,"n":65128,"o":20.84,"t":"2026-05-19T04:00:00Z","v":7041403,"vw":20.733589},{"c":22.3,"h":22.335,"l":20.64,"n":81282,"o":20.82,"t":"2026-05-20T04:00:00Z","v":9735470,"vw":21.971718},{"c":23.17,"h":23.24,"l":22.09,"n":73326,"o":22.15,"t":"2026-05-21T04:00:00Z","v":8880089,"vw":22.91858},{"c":23.39,"h":23.42,"l":22.97,"n":58106,"o":23.21,"t":"2026-05-22T04:00:00Z","v":7304348,"vw":23.224687},{"c":23.49,"h":23.71,"l":23.23,"n":69738,"o":23.6,"t":"2026-05-26T04:00:00Z","v":8563199,"vw":23.451082},{"c":24.05,"h":24.8,"l":23.64,"n":89055,"o":23.84,"t":"2026-05-27T04:00:00Z","v":11730880,"vw":24.224763},{"c":25,"h":25.315,"l":23.755,"n":112112,"o":23.87,"t":"2026-05-28T04:00:00Z","v":15954665,"vw":24.906009},{"c":21.15,"h":21.7,"l":20.5,"n":195671,"o":21.345,"t":"2026-05-29T04:00:00Z","v":33760903,"vw":20.845595},{"c":20.96,"h":21.465,"l":20.905,"n":97837,"o":21.19,"t":"2026-06-01T04:00:00Z","v":13287689,"vw":21.072842},{"c":21.31,"h":21.55,"l":20.9,"n":81299,"o":21.05,"t":"2026-06-02T04:00:00Z","v":9732437,"vw":21.315123},{"c":21.19,"h":21.4792,"l":20.96,"n":48931,"o":20.99,"t":"2026-06-03T04:00:00Z","v":6144005,"vw":21.215967},{"c":21.56,"h":21.6,"l":21.23,"n":56672,"o":21.51,"t":"2026-06-04T04:00:00Z","v":5720651,"vw":21.405548},{"c":21.56,"h":21.81,"l":21.26,"n":66585,"o":21.51,"t":"2026-06-05T04:00:00Z","v":7180216,"vw":21.529875},{"c":21.29,"h":21.65,"l":21.17,"n":50823,"o":21.24,"t":"2026-06-08T04:00:00Z","v":6230341,"vw":21.405417},{"c":21.66,"h":22.01,"l":21.29,"n":67163,"o":21.55,"t":"2026-06-09T04:00:00Z","v":6597712,"vw":21.622301},{"c":21.1,"h":21.715,"l":21.08,"n":54591,"o":21.565,"t":"2026-06-10T04:00:00Z","v":6782476,"vw":21.280451},{"c":21.86,"h":21.86,"l":21.16,"n":57634,"o":21.35,"t":"2026-06-11T04:00:00Z","v":6458738,"vw":21.620946},{"c":21.89,"h":22.24,"l":21.87,"n":48849,"o":22.08,"t":"2026-06-12T04:00:00Z","v":6801988,"vw":21.985244},{"c":22.1,"h":22.41,"l":21.87,"n":57590,"o":22.13,"t":"2026-06-15T04:00:00Z","v":6597341,"vw":22.083872},{"c":21.73,"h":22.26,"l":21.7,"n":43046,"o":22.2,"t":"2026-06-16T04:00:00Z","v":5303349,"vw":21.901464},{"c":20.94,"h":22.086,"l":20.87,"n":64736,"o":21.71,"t":"2026-06-17T04:00:00Z","v":8746526,"vw":21.461827},{"c":21.15,"h":21.59,"l":20.95,"n":58930,"o":21.2,"t":"2026-06-18T04:00:00Z","v":10044265,"vw":21.250696},{"c":20.62,"h":21.3433,"l":20.475,"n":54937,"o":21.23,"t":"2026-06-22T04:00:00Z","v":9472716,"vw":20.644787},{"c":20.45,"h":20.95,"l":20.39,"n":64811,"o":20.56,"t":"2026-06-23T04:00:00Z","v":8660937,"vw":20.604504},{"c":20.92,"h":21.16,"l":20.595,"n":69085,"o":20.76,"t":"2026-06-24T04:00:00Z","v":7575605,"vw":20.920476},{"c":20.22,"h":21.1,"l":20.13,"n":51924,"o":21.03,"t":"2026-06-25T04:00:00Z","v":5588199,"vw":20.443998},{"c":20.21,"h":20.45,"l":20.01,"n":46016,"o":20.1,"t":"2026-06-26T04:00:00Z","v":6704572,"vw":20.211495},{"c":18.73,"h":20.11,"l":18.6,"n":111706,"o":20.02,"t":"2026-06-29T04:00:00Z","v":17158904,"vw":18.844795},{"c":18.68,"h":18.8149,"l":18.11,"n":76844,"o":18.62,"t":"2026-06-30T04:00:00Z","v":11108953,"vw":18.496506},{"c":18.82,"h":18.99,"l":18.51,"n":61310,"o":18.76,"t":"2026-07-01T04:00:00Z","v":8699508,"vw":18.804883},{"c":19.25,"h":19.35,"l":18.9,"n":60855,"o":18.99,"t":"2026-07-02T04:00:00Z","v":8673838,"vw":19.152495},{"c":19.37,"h":19.465,"l":18.755,"n":65831,"o":19.09,"t":"2026-07-06T04:00:00Z","v":8874109,"vw":19.262435},{"c":19.07,"h":19.505,"l":18.9,"n":64234,"o":19.2,"t":"2026-07-07T04:00:00Z","v":7209470,"vw":19.102637},{"c":18.35,"h":18.675,"l":18.31,"n":61746,"o":18.65,"t":"2026-07-08T04:00:00Z","v":9010576,"vw":18.418229},{"c":18.85,"h":19.09,"l":18.3,"n":50540,"o":18.64,"t":"2026-07-09T04:00:00Z","v":6554220,"vw":18.867205},{"c":19.46,"h":19.48,"l":18.94,"n":44486,"o":19.045,"t":"2026-07-10T04:00:00Z","v":5851307,"vw":19.342395},{"c":19.8,"h":20.125,"l":19.3513,"n":77221,"o":19.67,"t":"2026-07-13T04:00:00Z","v":9776854,"vw":19.78988},{"c":20.13,"h":20.14,"l":19.565,"n":56436,"o":19.95,"t":"2026-07-14T04:00:00Z","v":6580888,"vw":19.913984},{"c":20.28,"h":20.98,"l":19.935,"n":72242,"o":19.98,"t":"2026-07-15T04:00:00Z","v":9219378,"vw":20.489298},{"c":20.5,"h":20.9,"l":20.375,"n":57557,"o":20.44,"t":"2026-07-16T04:00:00Z","v":6654687,"vw":20.580794},{"c":20.35,"h":21.24,"l":20.06,"n":57016,"o":20.63,"t":"2026-07-17T04:00:00Z","v":7040178,"vw":20.443554},{"c":19.88,"h":20.46,"l":19.69,"n":63380,"o":20.37,"t":"2026-07-20T04:00:00Z","v":7119388,"vw":19.966334},{"c":19.6,"h":19.97,"l":19.45,"n":70721,"o":19.81,"t":"2026-07-21T04:00:00Z","v":11984911,"vw":19.654689},{"c":19.65,"h":19.835,"l":19.486,"n":38582,"o":19.7,"t":"2026-07-22T04:00:00Z","v":4468532,"vw":19.650379},{"c":18.88,"h":19.64,"l":18.755,"n":51744,"o":19.36,"t":"2026-07-23T04:00:00Z","v":6467899,"vw":18.926852},{"c":19.01,"h":19.285,"l":18.68,"n":43701,"o":18.69,"t":"2026-07-24T04:00:00Z","v":4806168,"vw":19.023587},{"c":19.64,"h":19.655,"l":19.08,"n":59193,"o":19.19,"t":"2026-07-27T04:00:00Z","v":6302523,"vw":19.528491},{"c":20.21,"h":20.425,"l":19.8,"n":51648,"o":19.8,"t":"2026-07-28T04:00:00Z","v":6019315,"vw":20.208099},{"c":20.29,"h":20.49,"l":19.91,"n":48267,"o":20.11,"t":"2026-07-29T04:00:00Z","v":4835567,"vw":20.225363},{"c":20.38,"h":20.435,"l":20.03,"n":46870,"o":20.22,"t":"2026-07-30T04:00:00Z","v":4381539,"vw":20.272847},{"c":20.09,"h":20.33,"l":19.9562,"n":42988,"o":20.32,"t":"2026-07-31T04:00:00Z","v":4390454,"vw":20.122053},{"c":20.49,"h":20.545,"l":20.085,"n":50818,"o":20.28,"t":"2026-08-03T04:00:00Z","v":5391855,"vw":20.343891},{"c":20.62,"h":20.815,"l":20.18,"n":47904,"o":20.3,"t":"2026-08-04T04:00:00Z","v":5174327,"vw":20.596617},{"c":20.57,"h":20.98,"l":20.5,"n":41571,"o":20.81,"t":"2026-08-05T04:00:00Z","v":3777457,"vw":20.641529},{"c":20.52,"h":20.68,"l":20.34,"n":39459,"o":20.61,"t":"2026-08-06T04:00:00Z","v":4195771,"vw":20.542713},{"c":20.47,"h":20.655,"l":20,"n":51609,"o":20.14,"t":"2026-08-07T04:00:00Z","v":5960349,"vw":20.449049},{"c":21.51,"h":21.635,"l":20.555,"n":68340,"o":20.57,"t":"2026-08-10T04:00:00Z","v":7566785,"vw":21.306606},{"c":20.96,"h":21.2,"l":20.68,"n":52099,"o":21,"t":"2026-08-11T04:00:00Z","v":6177957,"vw":21.004044},{"c":20.25,"h":20.69,"l":20.105,"n":55988,"o":20.69,"t":"2026-08-12T04:00:00Z","v":5881932,"vw":20.280601},{"c":20.39,"h":20.48,"l":19.98,"n":43148,"o":20.38,"t":"2026-08-13T04:00:00Z","v":4606890,"vw":20.299843},{"c":20.6,"h":20.73,"l":20.28,"n":38373,"o":20.45,"t":"2026-08-14T04:00:00Z","v":3387794,"vw":20.584884},{"c":20.18,"h":20.63,"l":20.095,"n":50131,"o":20.35,"t":"2026-08-17T04:00:00Z","v":5647203,"vw":20.222767},{"c":20.08,"h":20.405,"l":19.98,"n":46002,"o":20.18,"t":"2026-08-18T04:00:00Z","v":4357067,"vw":20.153854},{"c":20.1,"h":20.39,"l":19.96,"n":48524,"o":20.06,"t":"2026-08-19T04:00:00Z","v":5655004,"vw":20.12412},{"c":19.65,"h":19.975,"l":19.515,"n":52666,"o":19.88,"t":"2026-08-20T04:00:00Z","v":4884831,"vw":19.680441},{"c":19.8,"h":20.165,"l":19.745,"n":50805,"o":19.97,"t":"2026-08-21T04:00:00Z","v":5665217,"vw":19.943973},{"c":20.36,"h":20.51,"l":19.78,"n":52961,"o":19.78,"t":"2026-08-24T04:00:00Z","v":5958835,"vw":20.34365},{"c":20.15,"h":20.3299,"l":19.945,"n":57385,"o":20.27,"t":"2026-08-25T04:00:00Z","v":7221426,"vw":20.135736},{"c":21.15,"h":21.505,"l":20.5575,"n":91359,"o":20.59,"t":"2026-08-26T04:00:00Z","v":13015209,"vw":21.175927},{"c":20.79,"h":21.395,"l":20.55,"n":150409,"o":20.75,"t":"2026-08-27T04:00:00Z","v":22879441,"vw":21.024448},{"c":23.48,"h":25.8,"l":23.33,"n":181259,"o":24.685,"t":"2026-08-28T04:00:00Z","v":26349956,"vw":23.889578},{"c":22.31,"h":23.25,"l":22.225,"n":100677,"o":22.98,"t":"2026-08-31T04:00:00Z","v":13593599,"vw":22.537186},{"c":22,"h":22.4,"l":21.81,"n":65499,"o":22.045,"t":"2026-09-01T04:00:00Z","v":7287918,"vw":22.035173},{"c":22.06,"h":22.44,"l":21.63,"n":62286,"o":21.97,"t":"2026-09-02T04:00:00Z","v":8573051,"vw":22.16011},{"c":22.32,"h":22.46,"l":21.915,"n":44300,"o":22.34,"t":"2026-09-03T04:00:00Z","v":5412170,"vw":22.292331},{"c":22.43,"h":22.755,"l":22.03,"n":55599,"o":22.13,"t":"2026-09-04T04:00:00Z","v":7838122,"vw":22.470953},{"c":22.38,"h":22.685,"l":22.23,"n":54593,"o":22.4,"t":"2026-09-08T04:00:00Z","v":6336205,"vw":22.383482},{"c":21.36,"h":22.25,"l":21.23,"n":65113,"o":22.2,"t":"2026-09-09T04:00:00Z","v":7401972,"vw":21.455422},{"c":20.91,"h":21.26,"l":20.71,"n":42608,"o":21.26,"t":"2026-09-10T04:00:00Z","v":6763607,"vw":20.901237},{"c":21.51,"h":21.615,"l":21.09,"n":40310,"o":21.34,"t":"2026-09-11T04:00:00Z","v":4970939,"vw":21.488656},{"c":20.92,"h":21.235,"l":20.795,"n":53543,"o":21.18,"t":"2026-09-14T04:00:00Z","v":7009145,"vw":20.984112},{"c":20.43,"h":21.08,"l":20.315,"n":40116,"o":21,"t":"2026-09-15T04:00:00Z","v":5227421,"vw":20.474465},{"c":20.17,"h":20.735,"l":19.845,"n":57837,"o":20.46,"t":"2026-09-16T04:00:00Z","v":7259421,"vw":20.269035},{"c":20.87,"h":21.01,"l":20.32,"n":54139,"o":20.49,"t":"2026-09-17T04:00:00Z","v":7632958,"vw":20.794355},{"c":20.54,"h":20.93,"l":20.5,"n":40029,"o":20.81,"t":"2026-09-18T04:00:00Z","v":9021001,"vw":20.592069},{"c":21.25,"h":21.2675,"l":20.55,"n":40948,"o":20.84,"t":"2026-09-21T04:00:00Z","v":4340878,"vw":21.107635},{"c":21.46,"h":21.9,"l":21.355,"n":52925,"o":21.68,"t":"2026-09-22T04:00:00Z","v":5189915,"vw":21.512479},{"c":21.28,"h":21.89,"l":21.27,"n":40070,"o":21.72,"t":"2026-09-23T04:00:00Z","v":4469288,"vw":21.446134},{"c":21.69,"h":21.725,"l":21.0801,"n":43927,"o":21.57,"t":"2026-09-24T04:00:00Z","v":5301420,"vw":21.556743},{"c":21.82,"h":21.86,"l":21.46,"n":40260,"o":21.75,"t":"2026-09-25T04:00:00Z","v":4210535,"vw":21.717149},{"c":22.95,"h":23.24,"l":21.59,"n":82675,"o":21.66,"t":"2026-09-28T04:00:00Z","v":10432699,"vw":22.874633},{"c":23.54,"h":23.54,"l":22.74,"n":70174,"o":23.07,"t":"2026-09-29T04:00:00Z","v":8330145,"vw":23.246852},{"c":22.84,"h":24.385,"l":22.84,"n":68126,"o":23.78,"t":"2026-09-30T04:00:00Z","v":8047791,"vw":23.288339},{"c":22.73,"h":22.985,"l":22.5,"n":65542,"o":22.76,"t":"2026-10-01T04:00:00Z","v":6161353,"vw":22.727931},{"c":22.51,"h":23.04,"l":22.345,"n":43484,"o":23.04,"t":"2026-10-02T04:00:00Z","v":4370883,"vw":22.518812},{"c":23.3,"h":23.515,"l":22.625,"n":58590,"o":22.71,"t":"2026-10-05T04:00:00Z","v":6939271,"vw":23.242841},{"c":23.79,"h":24.2072,"l":23.425,"n":65561,"o":23.58,"t":"2026-10-06T04:00:00Z","v":7464431,"vw":23.846304},{"c":23.61,"h":23.7,"l":23.0801,"n":45592,"o":23.33,"t":"2026-10-07T04:00:00Z","v":5469989,"vw":23.496964},{"c":23.36,"h":23.45,"l":22.905,"n":50903,"o":23.27,"t":"2026-10-08T04:00:00Z","v":5200132,"vw":23.257237},{"c":23.23,"h":23.34,"l":22.99,"n":41367,"o":23.04,"t":"2026-10-09T04:00:00Z","v":3774080,"vw":23.209921},{"c":22.78,"h":23.26,"l":22.52,"n":57625,"o":23.02,"t":"2026-10-12T04:00:00Z","v":4712186,"vw":22.778242},{"c":22.83,"h":23.525,"l":22.675,"n":38141,"o":23.18,"t":"2026-10-13T04:00:00Z","v":4496855,"vw":22.881692},{"c":22.67,"h":22.77,"l":22.33,"n":42510,"o":22.69,"t":"2026-10-14T04:00:00Z","v":4347924,"vw":22.543323},{"c":23.46,"h":23.82,"l":22.78,"n":49392,"o":22.78,"t":"2026-10-15T04:00:00Z","v":5819094,"vw":23.460514},{"c":23.12,"h":23.79,"l":23.065,"n":46638,"o":23.33,"t":"2026-10-16T04:00:00Z","v":4624156,"vw":23.312645},{"c":23.54,"h":23.6,"l":23.16,"n":39411,"o":23.38,"t":"2026-10-19T04:00:00Z","v":4154938,"vw":23.449285},{"c":23.47,"h":23.7,"l":23.27,"n":41434,"o":23.53,"t":"2026-10-20T04:00:00Z","v":4650877,"vw":23.466536},{"c":23.085,"h":23.395,"l":23.025,"n":18936,"o":23.32,"t":"2026-10-21T04:00:00Z","v":1225840,"vw":23.152637}],"volatilityBars":[{"c":22.9614,"h":22.9614,"l":22.92,"n":6,"o":22.92,"t":"2026-10-14T12:00:00Z","v":1000,"vw":22.9407},{"c":22.55,"h":22.7752,"l":22.55,"n":28,"o":22.68,"t":"2026-10-14T12:30:00Z","v":4950,"vw":22.628408},{"c":22.736,"h":22.751,"l":22.59,"n":841,"o":22.69,"t":"2026-10-14T13:30:00Z","v":102469,"vw":22.6857},{"c":22.63,"h":22.77,"l":22.6,"n":1313,"o":22.74,"t":"2026-10-14T13:45:00Z","v":112107,"vw":22.668457},{"c":22.44,"h":22.645,"l":22.42,"n":1818,"o":22.635,"t":"2026-10-14T14:00:00Z","v":220738,"vw":22.488618},{"c":22.405,"h":22.455,"l":22.33,"n":2239,"o":22.453,"t":"2026-10-14T14:15:00Z","v":263968,"vw":22.364737},{"c":22.425,"h":22.45,"l":22.355,"n":1263,"o":22.405,"t":"2026-10-14T14:30:00Z","v":73113,"vw":22.401642},{"c":22.4,"h":22.425,"l":22.345,"n":1203,"o":22.42,"t":"2026-10-14T14:45:00Z","v":67936,"vw":22.379356},{"c":22.415,"h":22.475,"l":22.395,"n":1346,"o":22.405,"t":"2026-10-14T15:00:00Z","v":75869,"vw":22.430045},{"c":22.44,"h":22.49,"l":22.415,"n":1171,"o":22.42,"t":"2026-10-14T15:15:00Z","v":71087,"vw":22.45605},{"c":22.375,"h":22.4351,"l":22.35,"n":1115,"o":22.4351,"t":"2026-10-14T15:30:00Z","v":63239,"vw":22.389352},{"c":22.33,"h":22.39,"l":22.33,"n":1066,"o":22.38,"t":"2026-10-14T15:45:00Z","v":66545,"vw":22.363294},{"c":22.36,"h":22.4,"l":22.33,"n":1111,"o":22.3399,"t":"2026-10-14T16:00:00Z","v":77509,"vw":22.355941},{"c":22.48,"h":22.49,"l":22.35,"n":1285,"o":22.359,"t":"2026-10-14T16:15:00Z","v":83285,"vw":22.422143},{"c":22.515,"h":22.55,"l":22.475,"n":1149,"o":22.475,"t":"2026-10-14T16:30:00Z","v":65539,"vw":22.509723},{"c":22.54,"h":22.565,"l":22.515,"n":881,"o":22.515,"t":"2026-10-14T16:45:00Z","v":43585,"vw":22.535427},{"c":22.435,"h":22.54,"l":22.425,"n":1206,"o":22.54,"t":"2026-10-14T17:00:00Z","v":72016,"vw":22.468848},{"c":22.525,"h":22.535,"l":22.415,"n":1561,"o":22.435,"t":"2026-10-14T17:15:00Z","v":101417,"vw":22.475642},{"c":22.51,"h":22.54,"l":22.465,"n":1649,"o":22.525,"t":"2026-10-14T17:30:00Z","v":142842,"vw":22.503053},{"c":22.495,"h":22.519,"l":22.41,"n":2008,"o":22.51,"t":"2026-10-14T17:45:00Z","v":187696,"vw":22.458381},{"c":22.495,"h":22.535,"l":22.465,"n":1365,"o":22.495,"t":"2026-10-14T18:00:00Z","v":98771,"vw":22.497152},{"c":22.55,"h":22.571,"l":22.495,"n":1211,"o":22.495,"t":"2026-10-14T18:15:00Z","v":101922,"vw":22.539163},{"c":22.495,"h":22.545,"l":22.485,"n":1465,"o":22.545,"t":"2026-10-14T18:30:00Z","v":96252,"vw":22.514469},{"c":22.465,"h":22.505,"l":22.44,"n":1241,"o":22.495,"t":"2026-10-14T18:45:00Z","v":63726,"vw":22.469136},{"c":22.485,"h":22.495,"l":22.425,"n":1558,"o":22.465,"t":"2026-10-14T19:00:00Z","v":101412,"vw":22.468499},{"c":22.485,"h":22.505,"l":22.465,"n":1357,"o":22.49,"t":"2026-10-14T19:15:00Z","v":85773,"vw":22.4813},{"c":22.525,"h":22.55,"l":22.46,"n":2263,"o":22.485,"t":"2026-10-14T19:30:00Z","v":164346,"vw":22.504572},{"c":22.66,"h":22.68,"l":22.49,"n":7606,"o":22.525,"t":"2026-10-14T19:45:00Z","v":786974,"vw":22.616129},{"c":22.6,"h":22.67,"l":22.5,"n":82,"o":22.66,"t":"2026-10-14T20:00:00Z","v":930030,"vw":22.668684},{"c":22.5,"h":22.6,"l":22.5,"n":7,"o":22.51,"t":"2026-10-14T20:15:00Z","v":1957,"vw":22.521679},{"c":22.5,"h":22.55,"l":22.5,"n":51,"o":22.5,"t":"2026-10-14T20:30:00Z","v":13419,"vw":22.502663},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-10-14T21:00:00Z","v":1110,"vw":22.5},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-14T21:15:00Z","v":299,"vw":22.52},{"c":22.5153,"h":22.64,"l":22.5153,"n":3,"o":22.64,"t":"2026-10-15T12:00:00Z","v":1000,"vw":22.54024},{"c":22.78,"h":22.84,"l":22.78,"n":10,"o":22.84,"t":"2026-10-15T12:30:00Z","v":451,"vw":22.809412},{"c":22.87,"h":23.2023,"l":22.78,"n":1260,"o":22.78,"t":"2026-10-15T13:30:00Z","v":140117,"vw":22.872275},{"c":22.95,"h":22.98,"l":22.82,"n":1637,"o":22.865,"t":"2026-10-15T13:45:00Z","v":115679,"vw":22.909225},{"c":23.205,"h":23.23,"l":22.9,"n":2222,"o":22.96,"t":"2026-10-15T14:00:00Z","v":145578,"vw":23.083146},{"c":23.29,"h":23.3651,"l":23.195,"n":1953,"o":23.205,"t":"2026-10-15T14:15:00Z","v":128784,"vw":23.282918},{"c":23.2,"h":23.345,"l":23.185,"n":2443,"o":23.295,"t":"2026-10-15T14:30:00Z","v":176548,"vw":23.259275},{"c":23.29,"h":23.325,"l":23.185,"n":1663,"o":23.2,"t":"2026-10-15T14:45:00Z","v":190715,"vw":23.243919},{"c":23.5451,"h":23.57,"l":23.3,"n":2519,"o":23.3,"t":"2026-10-15T15:00:00Z","v":186777,"vw":23.486429},{"c":23.56,"h":23.595,"l":23.535,"n":1454,"o":23.54,"t":"2026-10-15T15:15:00Z","v":76493,"vw":23.576595},{"c":23.4765,"h":23.58,"l":23.47,"n":1899,"o":23.565,"t":"2026-10-15T15:30:00Z","v":131170,"vw":23.514621},{"c":23.38,"h":23.48,"l":23.355,"n":1556,"o":23.47,"t":"2026-10-15T15:45:00Z","v":111842,"vw":23.424182},{"c":23.39,"h":23.485,"l":23.375,"n":1449,"o":23.38,"t":"2026-10-15T16:00:00Z","v":148339,"vw":23.418215},{"c":23.475,"h":23.485,"l":23.385,"n":911,"o":23.385,"t":"2026-10-15T16:15:00Z","v":54121,"vw":23.451473},{"c":23.425,"h":23.485,"l":23.41,"n":984,"o":23.47,"t":"2026-10-15T16:30:00Z","v":59247,"vw":23.440286},{"c":23.4,"h":23.45,"l":23.37,"n":1008,"o":23.43,"t":"2026-10-15T16:45:00Z","v":50606,"vw":23.399821},{"c":23.4,"h":23.42,"l":23.375,"n":875,"o":23.405,"t":"2026-10-15T17:00:00Z","v":39572,"vw":23.39613},{"c":23.555,"h":23.555,"l":23.41,"n":1664,"o":23.41,"t":"2026-10-15T17:15:00Z","v":157019,"vw":23.476731},{"c":23.645,"h":23.645,"l":23.55,"n":2049,"o":23.555,"t":"2026-10-15T17:30:00Z","v":159839,"vw":23.596688},{"c":23.745,"h":23.76,"l":23.64,"n":1753,"o":23.645,"t":"2026-10-15T17:45:00Z","v":182118,"vw":23.704546},{"c":23.7533,"h":23.82,"l":23.72,"n":1538,"o":23.745,"t":"2026-10-15T18:00:00Z","v":123912,"vw":23.764616},{"c":23.71,"h":23.795,"l":23.705,"n":1372,"o":23.755,"t":"2026-10-15T18:15:00Z","v":104076,"vw":23.757027},{"c":23.745,"h":23.785,"l":23.705,"n":1534,"o":23.71,"t":"2026-10-15T18:30:00Z","v":105783,"vw":23.751235},{"c":23.645,"h":23.765,"l":23.64,"n":1755,"o":23.74,"t":"2026-10-15T18:45:00Z","v":125365,"vw":23.686604},{"c":23.755,"h":23.765,"l":23.645,"n":1506,"o":23.645,"t":"2026-10-15T19:00:00Z","v":129312,"vw":23.728694},{"c":23.65,"h":23.76,"l":23.635,"n":1553,"o":23.755,"t":"2026-10-15T19:15:00Z","v":99855,"vw":23.71224},{"c":23.59,"h":23.7,"l":23.545,"n":2270,"o":23.655,"t":"2026-10-15T19:30:00Z","v":164247,"vw":23.613444},{"c":23.455,"h":23.585,"l":23.4,"n":8439,"o":23.58,"t":"2026-10-15T19:45:00Z","v":933635,"vw":23.489658},{"c":23.44,"h":23.46,"l":23.44,"n":57,"o":23.46,"t":"2026-10-15T20:00:00Z","v":1773583,"vw":23.459986},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-15T20:30:00Z","v":2781,"vw":23.46},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-15T23:45:00Z","v":150,"vw":23.43},{"c":23.28,"h":23.38,"l":23.28,"n":25,"o":23.38,"t":"2026-10-16T13:15:00Z","v":2601,"vw":23.320417},{"c":23.65,"h":23.79,"l":23.33,"n":2229,"o":23.33,"t":"2026-10-16T13:30:00Z","v":259907,"vw":23.551454},{"c":23.75,"h":23.775,"l":23.585,"n":1712,"o":23.645,"t":"2026-10-16T13:45:00Z","v":209341,"vw":23.689823},{"c":23.635,"h":23.77,"l":23.555,"n":1916,"o":23.755,"t":"2026-10-16T14:00:00Z","v":173424,"vw":23.656679},{"c":23.675,"h":23.725,"l":23.585,"n":1721,"o":23.64,"t":"2026-10-16T14:15:00Z","v":152945,"vw":23.645276},{"c":23.615,"h":23.735,"l":23.615,"n":1521,"o":23.675,"t":"2026-10-16T14:30:00Z","v":113881,"vw":23.667986},{"c":23.735,"h":23.755,"l":23.605,"n":1517,"o":23.605,"t":"2026-10-16T14:45:00Z","v":101933,"vw":23.693847},{"c":23.71,"h":23.745,"l":23.635,"n":1222,"o":23.735,"t":"2026-10-16T15:00:00Z","v":67101,"vw":23.678376},{"c":23.66,"h":23.715,"l":23.645,"n":1309,"o":23.71,"t":"2026-10-16T15:15:00Z","v":77183,"vw":23.680192},{"c":23.615,"h":23.715,"l":23.61,"n":1206,"o":23.655,"t":"2026-10-16T15:30:00Z","v":56020,"vw":23.671444},{"c":23.535,"h":23.635,"l":23.52,"n":1436,"o":23.62,"t":"2026-10-16T15:45:00Z","v":70789,"vw":23.579255},{"c":23.555,"h":23.565,"l":23.46,"n":1931,"o":23.535,"t":"2026-10-16T16:00:00Z","v":149762,"vw":23.519429},{"c":23.515,"h":23.57,"l":23.51,"n":1108,"o":23.56,"t":"2026-10-16T16:15:00Z","v":55702,"vw":23.535461},{"c":23.495,"h":23.515,"l":23.46,"n":1242,"o":23.515,"t":"2026-10-16T16:30:00Z","v":83256,"vw":23.493796},{"c":23.395,"h":23.505,"l":23.39,"n":1369,"o":23.5,"t":"2026-10-16T16:45:00Z","v":101399,"vw":23.431495},{"c":23.41,"h":23.43,"l":23.325,"n":1272,"o":23.395,"t":"2026-10-16T17:00:00Z","v":85964,"vw":23.371212},{"c":23.335,"h":23.42,"l":23.305,"n":1243,"o":23.415,"t":"2026-10-16T17:15:00Z","v":78083,"vw":23.348718},{"c":23.355,"h":23.405,"l":23.29,"n":1858,"o":23.335,"t":"2026-10-16T17:30:00Z","v":124276,"vw":23.346388},{"c":23.315,"h":23.355,"l":23.29,"n":1197,"o":23.355,"t":"2026-10-16T17:45:00Z","v":85718,"vw":23.311685},{"c":23.235,"h":23.315,"l":23.215,"n":1792,"o":23.315,"t":"2026-10-16T18:00:00Z","v":126062,"vw":23.238362},{"c":23.21,"h":23.255,"l":23.185,"n":1585,"o":23.235,"t":"2026-10-16T18:15:00Z","v":109955,"vw":23.22067},{"c":23.185,"h":23.25,"l":23.17,"n":1192,"o":23.2,"t":"2026-10-16T18:30:00Z","v":71476,"vw":23.20163},{"c":23.095,"h":23.1899,"l":23.09,"n":1894,"o":23.1899,"t":"2026-10-16T18:45:00Z","v":129720,"vw":23.129295},{"c":23.125,"h":23.14,"l":23.065,"n":1907,"o":23.09,"t":"2026-10-16T19:00:00Z","v":138836,"vw":23.087852},{"c":23.115,"h":23.16,"l":23.1,"n":1879,"o":23.125,"t":"2026-10-16T19:15:00Z","v":126539,"vw":23.129666},{"c":23.12,"h":23.16,"l":23.08,"n":2561,"o":23.115,"t":"2026-10-16T19:30:00Z","v":183377,"vw":23.116165},{"c":23.125,"h":23.205,"l":23.065,"n":6679,"o":23.12,"t":"2026-10-16T19:45:00Z","v":761963,"vw":23.137343},{"c":23.12,"h":23.13,"l":23.12,"n":60,"o":23.13,"t":"2026-10-16T20:00:00Z","v":921728,"vw":23.120006},{"c":23.0927,"h":23.108,"l":23.0927,"n":7,"o":23.0927,"t":"2026-10-16T21:00:00Z","v":5061,"vw":23.09739},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-19T09:00:00Z","v":110,"vw":23.13},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-19T12:00:00Z","v":100,"vw":23.15},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-19T13:15:00Z","v":157,"vw":23.06},{"c":23.58,"h":23.6,"l":23.3343,"n":2030,"o":23.38,"t":"2026-10-19T13:30:00Z","v":247125,"vw":23.476777},{"c":23.3,"h":23.59,"l":23.3,"n":1157,"o":23.56,"t":"2026-10-19T13:45:00Z","v":92184,"vw":23.383306},{"c":23.33,"h":23.365,"l":23.27,"n":1547,"o":23.299,"t":"2026-10-19T14:00:00Z","v":97957,"vw":23.305358},{"c":23.225,"h":23.42,"l":23.21,"n":1406,"o":23.34,"t":"2026-10-19T14:15:00Z","v":78357,"vw":23.331609},{"c":23.165,"h":23.255,"l":23.16,"n":1401,"o":23.23,"t":"2026-10-19T14:30:00Z","v":135016,"vw":23.208807},{"c":23.26,"h":23.26,"l":23.16,"n":1775,"o":23.165,"t":"2026-10-19T14:45:00Z","v":134351,"vw":23.203921},{"c":23.305,"h":23.32,"l":23.22,"n":1706,"o":23.255,"t":"2026-10-19T15:00:00Z","v":106134,"vw":23.263158},{"c":23.44,"h":23.49,"l":23.3025,"n":1770,"o":23.3043,"t":"2026-10-19T15:15:00Z","v":113608,"vw":23.39586},{"c":23.475,"h":23.515,"l":23.425,"n":1212,"o":23.445,"t":"2026-10-19T15:30:00Z","v":72720,"vw":23.468637},{"c":23.42,"h":23.475,"l":23.375,"n":1444,"o":23.475,"t":"2026-10-19T15:45:00Z","v":124399,"vw":23.418658},{"c":23.505,"h":23.52,"l":23.385,"n":1214,"o":23.435,"t":"2026-10-19T16:00:00Z","v":65326,"vw":23.449157},{"c":23.415,"h":23.52,"l":23.41,"n":1012,"o":23.51,"t":"2026-10-19T16:15:00Z","v":55574,"vw":23.465448},{"c":23.385,"h":23.42,"l":23.345,"n":943,"o":23.415,"t":"2026-10-19T16:30:00Z","v":62222,"vw":23.388642},{"c":23.385,"h":23.395,"l":23.37,"n":706,"o":23.38,"t":"2026-10-19T16:45:00Z","v":34257,"vw":23.380273},{"c":23.325,"h":23.385,"l":23.3,"n":753,"o":23.385,"t":"2026-10-19T17:00:00Z","v":40351,"vw":23.328634},{"c":23.305,"h":23.3386,"l":23.3,"n":607,"o":23.32,"t":"2026-10-19T17:15:00Z","v":31560,"vw":23.323853},{"c":23.315,"h":23.3391,"l":23.285,"n":986,"o":23.3,"t":"2026-10-19T17:30:00Z","v":53727,"vw":23.304498},{"c":23.305,"h":23.325,"l":23.29,"n":904,"o":23.32,"t":"2026-10-19T17:45:00Z","v":52077,"vw":23.30639},{"c":23.335,"h":23.345,"l":23.285,"n":1106,"o":23.305,"t":"2026-10-19T18:00:00Z","v":66959,"vw":23.319319},{"c":23.325,"h":23.35,"l":23.325,"n":648,"o":23.34,"t":"2026-10-19T18:15:00Z","v":39070,"vw":23.336602},{"c":23.29,"h":23.335,"l":23.29,"n":921,"o":23.325,"t":"2026-10-19T18:30:00Z","v":47322,"vw":23.314221},{"c":23.33,"h":23.33,"l":23.275,"n":995,"o":23.3,"t":"2026-10-19T18:45:00Z","v":56246,"vw":23.295344},{"c":23.335,"h":23.425,"l":23.32,"n":1539,"o":23.34,"t":"2026-10-19T19:00:00Z","v":92919,"vw":23.370041},{"c":23.395,"h":23.395,"l":23.33,"n":1818,"o":23.339,"t":"2026-10-19T19:15:00Z","v":134660,"vw":23.35059},{"c":23.47,"h":23.505,"l":23.39,"n":2002,"o":23.395,"t":"2026-10-19T19:30:00Z","v":129929,"vw":23.460258},{"c":23.54,"h":23.575,"l":23.45,"n":7558,"o":23.47,"t":"2026-10-19T19:45:00Z","v":781022,"vw":23.497775},{"c":23.54,"h":23.54,"l":23.54,"n":60,"o":23.54,"t":"2026-10-19T20:00:00Z","v":1200232,"vw":23.54},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-19T20:15:00Z","v":1726,"vw":23.54},{"c":23.53,"h":23.53,"l":23.5,"n":5,"o":23.5,"t":"2026-10-19T21:00:00Z","v":1400,"vw":23.523348},{"c":23.5789,"h":23.58,"l":23.5789,"n":2,"o":23.58,"t":"2026-10-19T23:15:00Z","v":1500,"vw":23.579633},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T11:00:00Z","v":200,"vw":23.43},{"c":23.58,"h":23.58,"l":23.58,"n":5,"o":23.58,"t":"2026-10-20T13:00:00Z","v":198,"vw":23.58},{"c":23.604,"h":23.7,"l":23.53,"n":1751,"o":23.53,"t":"2026-10-20T13:30:00Z","v":202784,"vw":23.599731},{"c":23.6,"h":23.655,"l":23.515,"n":2089,"o":23.61,"t":"2026-10-20T13:45:00Z","v":159760,"vw":23.577245},{"c":23.4,"h":23.585,"l":23.39,"n":1897,"o":23.58,"t":"2026-10-20T14:00:00Z","v":140245,"vw":23.455882},{"c":23.325,"h":23.415,"l":23.27,"n":2177,"o":23.405,"t":"2026-10-20T14:15:00Z","v":194981,"vw":23.329189},{"c":23.405,"h":23.46,"l":23.33,"n":1462,"o":23.33,"t":"2026-10-20T14:30:00Z","v":109157,"vw":23.398388},{"c":23.595,"h":23.6,"l":23.39,"n":1831,"o":23.41,"t":"2026-10-20T14:45:00Z","v":168975,"vw":23.496221},{"c":23.475,"h":23.605,"l":23.445,"n":2661,"o":23.605,"t":"2026-10-20T15:00:00Z","v":221160,"vw":23.543594},{"c":23.39,"h":23.525,"l":23.355,"n":1343,"o":23.485,"t":"2026-10-20T15:15:00Z","v":98175,"vw":23.452977},{"c":23.455,"h":23.51,"l":23.38,"n":1436,"o":23.39,"t":"2026-10-20T15:30:00Z","v":111382,"vw":23.448194},{"c":23.405,"h":23.455,"l":23.39,"n":2051,"o":23.45,"t":"2026-10-20T15:45:00Z","v":233498,"vw":23.420713},{"c":23.385,"h":23.47,"l":23.36,"n":1345,"o":23.405,"t":"2026-10-20T16:00:00Z","v":103642,"vw":23.414038},{"c":23.42,"h":23.425,"l":23.345,"n":877,"o":23.385,"t":"2026-10-20T16:15:00Z","v":65260,"vw":23.377165},{"c":23.445,"h":23.495,"l":23.415,"n":842,"o":23.415,"t":"2026-10-20T16:30:00Z","v":59787,"vw":23.464184},{"c":23.405,"h":23.49,"l":23.38,"n":876,"o":23.44,"t":"2026-10-20T16:45:00Z","v":56757,"vw":23.435677},{"c":23.315,"h":23.42,"l":23.3,"n":929,"o":23.405,"t":"2026-10-20T17:00:00Z","v":75779,"vw":23.356117},{"c":23.355,"h":23.3588,"l":23.315,"n":914,"o":23.315,"t":"2026-10-20T17:15:00Z","v":58617,"vw":23.336863},{"c":23.38,"h":23.385,"l":23.31,"n":1392,"o":23.355,"t":"2026-10-20T17:30:00Z","v":92115,"vw":23.34991},{"c":23.415,"h":23.415,"l":23.345,"n":773,"o":23.385,"t":"2026-10-20T17:45:00Z","v":46736,"vw":23.376674},{"c":23.5,"h":23.5,"l":23.405,"n":987,"o":23.42,"t":"2026-10-20T18:00:00Z","v":56590,"vw":23.446029},{"c":23.44,"h":23.5,"l":23.435,"n":867,"o":23.5,"t":"2026-10-20T18:15:00Z","v":57633,"vw":23.473125},{"c":23.455,"h":23.475,"l":23.435,"n":813,"o":23.45,"t":"2026-10-20T18:30:00Z","v":51167,"vw":23.456974},{"c":23.505,"h":23.54,"l":23.45,"n":1267,"o":23.455,"t":"2026-10-20T18:45:00Z","v":141363,"vw":23.50726},{"c":23.495,"h":23.535,"l":23.47,"n":1423,"o":23.51,"t":"2026-10-20T19:00:00Z","v":118168,"vw":23.492364},{"c":23.495,"h":23.505,"l":23.465,"n":1283,"o":23.495,"t":"2026-10-20T19:15:00Z","v":96776,"vw":23.484592},{"c":23.485,"h":23.515,"l":23.435,"n":1975,"o":23.495,"t":"2026-10-20T19:30:00Z","v":168112,"vw":23.472645},{"c":23.47,"h":23.54,"l":23.4,"n":6061,"o":23.485,"t":"2026-10-20T19:45:00Z","v":681762,"vw":23.481878},{"c":23.47,"h":23.47,"l":23.47,"n":49,"o":23.47,"t":"2026-10-20T20:00:00Z","v":844824,"vw":23.47},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-20T21:30:00Z","v":2116,"vw":23.36},{"c":23.275,"h":23.395,"l":23.17,"n":1008,"o":23.32,"t":"2026-10-21T13:30:00Z","v":138677,"vw":23.296458},{"c":23.29,"h":23.355,"l":23.24,"n":1083,"o":23.28,"t":"2026-10-21T13:45:00Z","v":89402,"vw":23.289048},{"c":23.195,"h":23.275,"l":23.065,"n":1386,"o":23.275,"t":"2026-10-21T14:00:00Z","v":117509,"vw":23.146032},{"c":23.1,"h":23.24,"l":23.09,"n":1219,"o":23.2,"t":"2026-10-21T14:15:00Z","v":78787,"vw":23.18339},{"c":23.115,"h":23.12,"l":23.041,"n":1340,"o":23.1,"t":"2026-10-21T14:30:00Z","v":88105,"vw":23.079467},{"c":23.12,"h":23.15,"l":23.09,"n":1473,"o":23.115,"t":"2026-10-21T14:45:00Z","v":100909,"vw":23.122631},{"c":23.115,"h":23.115,"l":23.065,"n":1066,"o":23.11,"t":"2026-10-21T15:00:00Z","v":63593,"vw":23.088672},{"c":23.195,"h":23.195,"l":23.115,"n":891,"o":23.115,"t":"2026-10-21T15:15:00Z","v":46545,"vw":23.157664},{"c":23.135,"h":23.225,"l":23.135,"n":885,"o":23.195,"t":"2026-10-21T15:30:00Z","v":47788,"vw":23.176187},{"c":23.16,"h":23.16,"l":23.12,"n":1054,"o":23.14,"t":"2026-10-21T15:45:00Z","v":62982,"vw":23.14039},{"c":23.13,"h":23.15,"l":23.05,"n":1181,"o":23.15,"t":"2026-10-21T16:00:00Z","v":57486,"vw":23.090282},{"c":23.095,"h":23.125,"l":23.085,"n":896,"o":23.125,"t":"2026-10-21T16:15:00Z","v":40694,"vw":23.104294},{"c":23.13,"h":23.175,"l":23.07,"n":1279,"o":23.095,"t":"2026-10-21T16:30:00Z","v":72077,"vw":23.123092},{"c":23.075,"h":23.13,"l":23.06,"n":1137,"o":23.13,"t":"2026-10-21T16:45:00Z","v":59141,"vw":23.08904},{"c":23.045,"h":23.085,"l":23.03,"n":1047,"o":23.08,"t":"2026-10-21T17:00:00Z","v":61457,"vw":23.057105},{"c":23.075,"h":23.08,"l":23.025,"n":922,"o":23.045,"t":"2026-10-21T17:15:00Z","v":49791,"vw":23.050301},{"c":23.075,"h":23.085,"l":23.035,"n":970,"o":23.075,"t":"2026-10-21T17:30:00Z","v":45972,"vw":23.063687},{"c":23.085,"h":23.085,"l":23.07,"n":87,"o":23.075,"t":"2026-10-21T17:45:00Z","v":4714,"vw":23.076806}],"expiry":"2026-10-23","expirations":["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":0.08930903098320464,"strike":25.641293222294664,"iv":1.006131402865471,"gamma":0.14767839452127185,"theta":-0.08021756742183139,"vega":0.0030611980699924404,"rho":0.00012589066258392802,"breakevenPct":11.435646676618425},{"delta":0.15,"premium":0.375,"strike":30.142270732934765,"iv":3.0512491335847836,"gamma":0.04376139663521073,"theta":-0.29749965000833306,"vega":0.004075156540953638,"rho":0.00017646443129775512,"breakevenPct":32.166039700714876},{"delta":0.2,"premium":0.375,"strike":26.67877710079929,"iv":2.0680151548593395,"gamma":0.07758724705677911,"theta":-0.242239654840217,"vega":0.004892671922234075,"rho":0.00024233364418119066,"breakevenPct":17.166132241953434},{"delta":0.25,"premium":0.3240229267103084,"strike":25.056721101828767,"iv":1.392178452566148,"gamma":0.18432580406078436,"theta":-0.18129192405550765,"vega":0.005505945737070668,"rho":0.0003118626103171823,"breakevenPct":9.92045954127127},{"delta":0.3,"premium":0.15947979554274558,"strike":23.625911265589092,"iv":0.5211504630752035,"gamma":0.43825429297550456,"theta":-0.07642802326919548,"vega":0.005960039728733657,"rho":0.00038965155321104986,"breakevenPct":3.0112085314998094},{"delta":0.35,"premium":0.18509592326139088,"strike":23.408872901678656,"iv":0.44792637889688247,"gamma":0.4676167865707434,"theta":-0.0694599520383693,"vega":0.006145803357314149,"rho":0.0004532498122657979,"breakevenPct":2.182185546792988},{"delta":0.4,"premium":0.22906075139888094,"strike":23.308952837729816,"iv":0.45168337330135894,"gamma":0.4753106314948042,"theta":-0.07193796962430056,"vega":0.006305675459632294,"rho":0.0005154787948097538,"breakevenPct":1.9398512311713527},{"delta":0.45,"premium":0.2730255795363709,"strike":23.209032773780976,"iv":0.45544036770583535,"gamma":0.4830044764188649,"theta":-0.07441598721023182,"vega":0.00646554756195044,"rho":0.0005777077773537096,"breakevenPct":1.6975169155497178},{"delta":0.5,"premium":0.3169904076738609,"strike":23.109112709832136,"iv":0.45919736211031176,"gamma":0.4906983213429257,"theta":-0.07689400479616307,"vega":0.006625419664268585,"rho":0.0006399367598976654,"breakevenPct":1.455182599928083},{"delta":0.55,"premium":0.36095523581135097,"strike":23.009192645883292,"iv":0.46295435651478817,"gamma":0.4983921662669864,"theta":-0.07937202238209433,"vega":0.0067852917665867304,"rho":0.0007021657424416213,"breakevenPct":1.2128482843064476},{"delta":0.6,"premium":0.5866005946481665,"strike":22.775024777006937,"iv":0.5835267591674925,"gamma":0.4281653121902874,"theta":-0.09213111992071359,"vega":0.006485034687809713,"rho":0.000754604247119436,"breakevenPct":1.175938482965009},{"delta":0.65,"premium":0.830654112983152,"strike":22.527254707631318,"iv":0.7159350842418237,"gamma":0.3500434093161545,"theta":-0.1059319127849356,"vega":0.006138156590683845,"rho":0.0008060507650531043,"breakevenPct":1.1598426191938103},{"delta":0.7,"premium":1.0747076313181367,"strike":22.2794846382557,"iv":0.8483434093161546,"gamma":0.27192150644202184,"theta":-0.11973270564915758,"vega":0.005791278493557979,"rho":0.0008574972829867725,"breakevenPct":1.1437467554226117},{"delta":0.75,"premium":1.3187611496531222,"strike":22.03171456888008,"iv":0.9807517343904857,"gamma":0.1937996035678889,"theta":-0.1335334985133796,"vega":0.005444400396432111,"rho":0.0009089438009204408,"breakevenPct":1.127650891651413},{"delta":0.8,"premium":0.9849122807017551,"strike":22.219298245614034,"iv":0.6021087719298249,"gamma":0.3050719298245612,"theta":-0.07042105263157897,"vega":0.0047631578947368415,"rho":0.0009929774201092932,"breakevenPct":0.4941967610178791},{"delta":0.85,"premium":1.620877192982455,"strike":21.592731829573935,"iv":0.8920837092731826,"gamma":0.16215213032581471,"theta":-0.08921804511278193,"vega":0.0040112781954887225,"rho":0.0010232790957512392,"breakevenPct":0.5349003363189901},{"delta":0.9,"premium":2.326329305135952,"strike":20.856495468277945,"iv":1.0804320241691845,"gamma":0.09679123867069483,"theta":-0.07990211480362537,"vega":0.0029990936555891233,"rho":0.0010500502140728604,"breakevenPct":0.40157805039344585}],"put":[{"delta":0.1,"premium":0.31779050346535387,"strike":17.439260390867325,"iv":3.3532709426311182,"gamma":0.05461404315362264,"theta":-0.24692412851147616,"vega":0.0030538857224388194,"rho":-0.00015189024656115478,"breakevenPct":25.849303868749068},{"delta":0.15,"premium":0.375,"strike":19.281912452607862,"iv":2.532274555517498,"gamma":0.052845396608748235,"theta":-0.24581319060675286,"vega":0.0040740683319470455,"rho":-0.00022018692905197848,"breakevenPct":18.11680134513119},{"delta":0.2,"premium":0.23501434517888045,"strike":21.3206193851049,"iv":1.2841081595415615,"gamma":0.22448508329966488,"theta":-0.14108934941312845,"vega":0.004781543967146487,"rho":-0.0002829056836680914,"breakevenPct":8.681187868714204},{"delta":0.25,"premium":0.12656651376146788,"strike":22.553440366972477,"iv":0.4790317889908257,"gamma":0.3808129357798165,"theta":-0.06293908256880734,"vega":0.005281697247706422,"rho":-0.00034640269607160985,"breakevenPct":2.87233986335698},{"delta":0.3,"premium":0.16211697247706422,"strike":22.668119266055047,"iv":0.47309142201834864,"gamma":0.41324412844036695,"theta":-0.06624183486238533,"vega":0.005671605504587156,"rho":-0.00041362620353414646,"breakevenPct":2.5296456335053454},{"delta":0.35,"premium":0.19766743119266056,"strike":22.782798165137613,"iv":0.46715105504587157,"gamma":0.44567532110091745,"theta":-0.0695445871559633,"vega":0.00606151376146789,"rho":-0.00048084971099668307,"breakevenPct":2.186951403653711},{"delta":0.4,"premium":0.23321788990825693,"strike":22.897477064220183,"iv":0.4612106880733945,"gamma":0.4781065137614679,"theta":-0.07284733944954129,"vega":0.006451422018348624,"rho":-0.0005480732184592197,"breakevenPct":1.8442571738020765},{"delta":0.45,"premium":0.2712151233319855,"strike":23.010715729882733,"iv":0.45583999191265673,"gamma":0.5059684189243834,"theta":-0.07559640113222807,"vega":0.006782854832187626,"rho":-0.000615385993619385,"breakevenPct":1.5183970335739216},{"delta":0.5,"premium":0.3298483623129802,"strike":23.111807521229277,"iv":0.45527387788111606,"gamma":0.4952931257581884,"theta":-0.07367565709664375,"vega":0.006621107966033157,"rho":-0.0006834516491727572,"breakevenPct":1.3345149699815244},{"delta":0.55,"premium":0.388481601293975,"strike":23.212899312575818,"iv":0.45470776384957545,"gamma":0.4846178325919935,"theta":-0.07175491306105944,"vega":0.00645936109987869,"rho":-0.0007515173047261294,"breakevenPct":1.1506329063891272},{"delta":0.6,"premium":0.4471148402749696,"strike":23.313991103922362,"iv":0.4541416498180348,"gamma":0.4739425394257986,"theta":-0.06983416902547514,"vega":0.006297614233724221,"rho":-0.0008195829602795015,"breakevenPct":0.9667508427967303},{"delta":0.65,"premium":0.5057480792559644,"strike":23.415082895268903,"iv":0.4535755357864941,"gamma":0.4632672462596037,"theta":-0.06791342498989082,"vega":0.006135867367569753,"rho":-0.0008876486158328738,"breakevenPct":0.782868779204333},{"delta":0.7,"premium":0.6025823705605478,"strike":23.551347881899872,"iv":0.4624966623876765,"gamma":0.44261664527171585,"theta":-0.06544077877620881,"vega":0.005876765083440308,"rho":-0.0009580269291610023,"breakevenPct":0.6120999417961613},{"delta":0.75,"premium":0.8999721865639712,"strike":23.87227214377407,"iv":0.5212258023106547,"gamma":0.36959567821994,"theta":-0.0600706461275139,"vega":0.005106546854942233,"rho":-0.0010405466958066018,"breakevenPct":0.5101755418551719},{"delta":0.8,"premium":1.1973620025673948,"strike":24.19319640564827,"iv":0.579954942233633,"gamma":0.29657471116816414,"theta":-0.05470051347881899,"vega":0.004336328626444157,"rho":-0.0011230664624522011,"breakevenPct":0.4082511419141825},{"delta":0.85,"premium":1.4947518185708173,"strike":24.514120667522466,"iv":0.6386840821566111,"gamma":0.22355374411638848,"theta":-0.04933038083012409,"vega":0.0035661103979460844,"rho":-0.0012055862290978004,"breakevenPct":0.3063267419731933},{"delta":0.9,"premium":1.792141634574241,"strike":24.835044929396663,"iv":0.6974132220795893,"gamma":0.15053277706461266,"theta":-0.04396024818142918,"vega":0.002795892169448009,"rho":-0.0012881059957434,"breakevenPct":0.20440234203220392}]},"raw":{"call":[{"delta":0.1,"premium":0.08930903098320464,"strike":25.641293222294664,"iv":1.006131402865471,"gamma":0.14767839452127185,"theta":-0.08021756742183139,"vega":0.0030611980699924404,"rho":0.00012589066258392802,"breakevenPct":11.435646676618425},{"delta":0.15,"premium":0.375,"strike":30.142270732934765,"iv":3.0512491335847836,"gamma":0.04376139663521073,"theta":-0.29749965000833306,"vega":0.004075156540953638,"rho":0.00017646443129775512,"breakevenPct":32.166039700714876},{"delta":0.2,"premium":0.375,"strike":26.67877710079929,"iv":2.0680151548593395,"gamma":0.07758724705677911,"theta":-0.242239654840217,"vega":0.004892671922234075,"rho":0.00024233364418119066,"breakevenPct":17.166132241953434},{"delta":0.25,"premium":0.3240229267103084,"strike":25.056721101828767,"iv":1.392178452566148,"gamma":0.18432580406078436,"theta":-0.18129192405550765,"vega":0.005505945737070668,"rho":0.0003118626103171823,"breakevenPct":9.92045954127127},{"delta":0.3,"premium":0.15947979554274558,"strike":23.625911265589092,"iv":0.5211504630752035,"gamma":0.43825429297550456,"theta":-0.07642802326919548,"vega":0.005960039728733657,"rho":0.00038965155321104986,"breakevenPct":3.0112085314998094},{"delta":0.35,"premium":0.18509592326139088,"strike":23.408872901678656,"iv":0.44792637889688247,"gamma":0.4676167865707434,"theta":-0.0694599520383693,"vega":0.006145803357314149,"rho":0.0004532498122657979,"breakevenPct":2.182185546792988},{"delta":0.4,"premium":0.22906075139888094,"strike":23.308952837729816,"iv":0.45168337330135894,"gamma":0.4753106314948042,"theta":-0.07193796962430056,"vega":0.006305675459632294,"rho":0.0005154787948097538,"breakevenPct":1.9398512311713527},{"delta":0.45,"premium":0.2730255795363709,"strike":23.209032773780976,"iv":0.45544036770583535,"gamma":0.4830044764188649,"theta":-0.07441598721023182,"vega":0.00646554756195044,"rho":0.0005777077773537096,"breakevenPct":1.6975169155497178},{"delta":0.5,"premium":0.3169904076738609,"strike":23.109112709832136,"iv":0.45919736211031176,"gamma":0.4906983213429257,"theta":-0.07689400479616307,"vega":0.006625419664268585,"rho":0.0006399367598976654,"breakevenPct":1.455182599928083},{"delta":0.55,"premium":0.36095523581135097,"strike":23.009192645883292,"iv":0.46295435651478817,"gamma":0.4983921662669864,"theta":-0.07937202238209433,"vega":0.0067852917665867304,"rho":0.0007021657424416213,"breakevenPct":1.2128482843064476},{"delta":0.6,"premium":0.5866005946481665,"strike":22.775024777006937,"iv":0.5835267591674925,"gamma":0.4281653121902874,"theta":-0.09213111992071359,"vega":0.006485034687809713,"rho":0.000754604247119436,"breakevenPct":1.175938482965009},{"delta":0.65,"premium":0.830654112983152,"strike":22.527254707631318,"iv":0.7159350842418237,"gamma":0.3500434093161545,"theta":-0.1059319127849356,"vega":0.006138156590683845,"rho":0.0008060507650531043,"breakevenPct":1.1598426191938103},{"delta":0.7,"premium":1.0747076313181367,"strike":22.2794846382557,"iv":0.8483434093161546,"gamma":0.27192150644202184,"theta":-0.11973270564915758,"vega":0.005791278493557979,"rho":0.0008574972829867725,"breakevenPct":1.1437467554226117},{"delta":0.75,"premium":1.3187611496531222,"strike":22.03171456888008,"iv":0.9807517343904857,"gamma":0.1937996035678889,"theta":-0.1335334985133796,"vega":0.005444400396432111,"rho":0.0009089438009204408,"breakevenPct":1.127650891651413},{"delta":0.8,"premium":0.9849122807017551,"strike":22.219298245614034,"iv":0.6021087719298249,"gamma":0.3050719298245612,"theta":-0.07042105263157897,"vega":0.0047631578947368415,"rho":0.0009929774201092932,"breakevenPct":0.4941967610178791},{"delta":0.85,"premium":1.620877192982455,"strike":21.592731829573935,"iv":0.8920837092731826,"gamma":0.16215213032581471,"theta":-0.08921804511278193,"vega":0.0040112781954887225,"rho":0.0010232790957512392,"breakevenPct":0.5349003363189901},{"delta":0.9,"premium":2.326329305135952,"strike":20.856495468277945,"iv":1.0804320241691845,"gamma":0.09679123867069483,"theta":-0.07990211480362537,"vega":0.0029990936555891233,"rho":0.0010500502140728604,"breakevenPct":0.40157805039344585}],"put":[{"delta":0.1,"premium":0.31779050346535387,"strike":17.439260390867325,"iv":3.3532709426311182,"gamma":0.05461404315362264,"theta":-0.24692412851147616,"vega":0.0030538857224388194,"rho":-0.00015189024656115478,"breakevenPct":25.849303868749068},{"delta":0.15,"premium":0.375,"strike":19.281912452607862,"iv":2.532274555517498,"gamma":0.052845396608748235,"theta":-0.24581319060675286,"vega":0.0040740683319470455,"rho":-0.00022018692905197848,"breakevenPct":18.11680134513119},{"delta":0.2,"premium":0.23501434517888045,"strike":21.3206193851049,"iv":1.2841081595415615,"gamma":0.22448508329966488,"theta":-0.14108934941312845,"vega":0.004781543967146487,"rho":-0.0002829056836680914,"breakevenPct":8.681187868714204},{"delta":0.25,"premium":0.12656651376146788,"strike":22.553440366972477,"iv":0.4790317889908257,"gamma":0.3808129357798165,"theta":-0.06293908256880734,"vega":0.005281697247706422,"rho":-0.00034640269607160985,"breakevenPct":2.87233986335698},{"delta":0.3,"premium":0.16211697247706422,"strike":22.668119266055047,"iv":0.47309142201834864,"gamma":0.41324412844036695,"theta":-0.06624183486238533,"vega":0.005671605504587156,"rho":-0.00041362620353414646,"breakevenPct":2.5296456335053454},{"delta":0.35,"premium":0.19766743119266056,"strike":22.782798165137613,"iv":0.46715105504587157,"gamma":0.44567532110091745,"theta":-0.0695445871559633,"vega":0.00606151376146789,"rho":-0.00048084971099668307,"breakevenPct":2.186951403653711},{"delta":0.4,"premium":0.23321788990825693,"strike":22.897477064220183,"iv":0.4612106880733945,"gamma":0.4781065137614679,"theta":-0.07284733944954129,"vega":0.006451422018348624,"rho":-0.0005480732184592197,"breakevenPct":1.8442571738020765},{"delta":0.45,"premium":0.2712151233319855,"strike":23.010715729882733,"iv":0.45583999191265673,"gamma":0.5059684189243834,"theta":-0.07559640113222807,"vega":0.006782854832187626,"rho":-0.000615385993619385,"breakevenPct":1.5183970335739216},{"delta":0.5,"premium":0.3298483623129802,"strike":23.111807521229277,"iv":0.45527387788111606,"gamma":0.4952931257581884,"theta":-0.07367565709664375,"vega":0.006621107966033157,"rho":-0.0006834516491727572,"breakevenPct":1.3345149699815244},{"delta":0.55,"premium":0.388481601293975,"strike":23.212899312575818,"iv":0.45470776384957545,"gamma":0.4846178325919935,"theta":-0.07175491306105944,"vega":0.00645936109987869,"rho":-0.0007515173047261294,"breakevenPct":1.1506329063891272},{"delta":0.6,"premium":0.4471148402749696,"strike":23.313991103922362,"iv":0.4541416498180348,"gamma":0.4739425394257986,"theta":-0.06983416902547514,"vega":0.006297614233724221,"rho":-0.0008195829602795015,"breakevenPct":0.9667508427967303},{"delta":0.65,"premium":0.5057480792559644,"strike":23.415082895268903,"iv":0.4535755357864941,"gamma":0.4632672462596037,"theta":-0.06791342498989082,"vega":0.006135867367569753,"rho":-0.0008876486158328738,"breakevenPct":0.782868779204333},{"delta":0.7,"premium":0.6025823705605478,"strike":23.551347881899872,"iv":0.4624966623876765,"gamma":0.44261664527171585,"theta":-0.06544077877620881,"vega":0.005876765083440308,"rho":-0.0009580269291610023,"breakevenPct":0.6120999417961613},{"delta":0.75,"premium":0.8999721865639712,"strike":23.87227214377407,"iv":0.5212258023106547,"gamma":0.36959567821994,"theta":-0.0600706461275139,"vega":0.005106546854942233,"rho":-0.0010405466958066018,"breakevenPct":0.5101755418551719},{"delta":0.8,"premium":1.1973620025673948,"strike":24.19319640564827,"iv":0.579954942233633,"gamma":0.29657471116816414,"theta":-0.05470051347881899,"vega":0.004336328626444157,"rho":-0.0011230664624522011,"breakevenPct":0.4082511419141825},{"delta":0.85,"premium":1.4947518185708173,"strike":24.514120667522466,"iv":0.6386840821566111,"gamma":0.22355374411638848,"theta":-0.04933038083012409,"vega":0.0035661103979460844,"rho":-0.0012055862290978004,"breakevenPct":0.3063267419731933},{"delta":0.9,"premium":1.792141634574241,"strike":24.835044929396663,"iv":0.6974132220795893,"gamma":0.15053277706461266,"theta":-0.04396024818142918,"vega":0.002795892169448009,"rho":-0.0012881059957434,"breakevenPct":0.20440234203220392}]}},"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"}}