{"symbol":"NTSK","url":"https://intraalpha.com/companies/NTSK","capturedAt":"2026-10-15T20:36:16.360Z","state":"ready","quote":{"symbol":"NTSK","last_price":20.8027,"prev_close":20.04,"regular_close":20.45,"change":0.7627,"change_pct":3.8059,"regular_change":0.41,"regular_change_pct":2.0459,"extended_change":0.3527,"extended_change_pct":1.7247,"bid":20.1,"ask":20.8,"bid_size":700,"ask_size":800,"volume":5992942,"vwap":20.04093,"open":19.55,"high":20.5,"low":19.25,"close":20.45,"trade_count":50422,"last_trade_at":"2026-10-15T20:29:53.332685361Z","last_quote_at":"2026-10-15T20:33:56.367986817Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:36:08.81459497-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"NTSK","fetched_at":"2026-10-15T20:36:13.625617+00:00","name":"Netskope, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Netskope, Inc., a cybersecurity company, provides security, networking, and analytics solutions to largest enterprises to mid-sized companies globally. The company is headquartered in Santa Clara, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":8188099000,"ebitda":-720739968,"pe_ratio":null,"peg_ratio":null,"book_value":0.384,"dividend_per_share":null,"dividend_yield":null,"eps":-1.44,"revenue_ttm":802636000,"gross_profit_ttm":561185000,"profit_margin":-0.918,"operating_margin_ttm":-0.391,"return_on_assets_ttm":-0.372,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.292,"analyst_target_price":19.08,"analyst_number":5,"beta":null,"fifty_two_week_high":24.98,"fifty_two_week_low":7.67,"fifty_day_ma":16.44,"two_hundred_day_ma":12.83,"shares_outstanding":267135000,"forward_pe":null,"price_to_sales":10.2,"price_to_book":48.34,"ev_to_revenue":9.03,"ev_to_ebitda":null},"bars":[{"c":19.08,"h":19.08,"l":19.08,"n":7,"o":19.08,"t":"2026-10-08T08:00:00Z","v":497,"vw":19.08},{"c":19.04,"h":19.05,"l":19.04,"n":47,"o":19.05,"t":"2026-10-08T10:30:00Z","v":1564,"vw":19.048612},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-08T10:40:00Z","v":134,"vw":19.06},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-08T11:00:00Z","v":550,"vw":19.06},{"c":19.06,"h":19.06,"l":19.01,"n":2,"o":19.01,"t":"2026-10-08T11:15:00Z","v":284,"vw":19.033415},{"c":19.08,"h":19.09,"l":19.02,"n":18,"o":19.08,"t":"2026-10-08T11:35:00Z","v":3752,"vw":19.072414},{"c":19.0308,"h":19.0308,"l":19.0308,"n":1,"o":19.0308,"t":"2026-10-08T11:40:00Z","v":500,"vw":19.0308},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-08T11:45:00Z","v":350,"vw":19.09},{"c":18.9387,"h":19.0406,"l":18.9387,"n":3,"o":19.0406,"t":"2026-10-08T11:55:00Z","v":1400,"vw":18.967835},{"c":19.03,"h":19.05,"l":19.03,"n":7,"o":19.04,"t":"2026-10-08T12:00:00Z","v":595,"vw":19.038645},{"c":19,"h":19.02,"l":19,"n":5,"o":19.02,"t":"2026-10-08T12:05:00Z","v":789,"vw":19.016611},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-08T12:20:00Z","v":100,"vw":19.12},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-08T12:55:00Z","v":300,"vw":18.93},{"c":18.93,"h":18.93,"l":18.93,"n":15,"o":18.93,"t":"2026-10-08T13:25:00Z","v":366,"vw":18.93},{"c":19.3,"h":19.35,"l":18.8701,"n":477,"o":18.975,"t":"2026-10-08T13:30:00Z","v":200565,"vw":19.010524},{"c":19.34,"h":19.4,"l":19.22,"n":362,"o":19.33,"t":"2026-10-08T13:35:00Z","v":37885,"vw":19.333382},{"c":19.26,"h":19.3305,"l":19.12,"n":366,"o":19.3305,"t":"2026-10-08T13:40:00Z","v":45701,"vw":19.245724},{"c":19.215,"h":19.28,"l":19.135,"n":249,"o":19.22,"t":"2026-10-08T13:45:00Z","v":19301,"vw":19.194418},{"c":19.27,"h":19.3,"l":19.1827,"n":522,"o":19.2094,"t":"2026-10-08T13:50:00Z","v":54611,"vw":19.233436},{"c":19.35,"h":19.49,"l":19.27,"n":380,"o":19.27,"t":"2026-10-08T13:55:00Z","v":50930,"vw":19.396569},{"c":19.125,"h":19.355,"l":19.1115,"n":392,"o":19.355,"t":"2026-10-08T14:00:00Z","v":42845,"vw":19.189566},{"c":19.11,"h":19.19,"l":19.06,"n":294,"o":19.125,"t":"2026-10-08T14:05:00Z","v":39552,"vw":19.126444},{"c":19.09,"h":19.17,"l":19.07,"n":376,"o":19.13,"t":"2026-10-08T14:10:00Z","v":26459,"vw":19.136457},{"c":19.2,"h":19.225,"l":19.095,"n":251,"o":19.095,"t":"2026-10-08T14:15:00Z","v":23212,"vw":19.168898},{"c":19.1757,"h":19.195,"l":19.13,"n":237,"o":19.195,"t":"2026-10-08T14:20:00Z","v":14274,"vw":19.158766},{"c":19.165,"h":19.195,"l":19.15,"n":284,"o":19.15,"t":"2026-10-08T14:25:00Z","v":17856,"vw":19.171047},{"c":19.175,"h":19.21,"l":19.1588,"n":260,"o":19.19,"t":"2026-10-08T14:30:00Z","v":11587,"vw":19.179751},{"c":19.15,"h":19.2,"l":19.15,"n":336,"o":19.17,"t":"2026-10-08T14:35:00Z","v":14647,"vw":19.166241},{"c":19.19,"h":19.2099,"l":19.14,"n":340,"o":19.17,"t":"2026-10-08T14:40:00Z","v":15645,"vw":19.163337},{"c":19.19,"h":19.22,"l":19.17,"n":335,"o":19.18,"t":"2026-10-08T14:45:00Z","v":18352,"vw":19.202155},{"c":19.06,"h":19.19,"l":19.06,"n":365,"o":19.19,"t":"2026-10-08T14:50:00Z","v":20828,"vw":19.125966},{"c":19.045,"h":19.08,"l":19.04,"n":477,"o":19.065,"t":"2026-10-08T14:55:00Z","v":37510,"vw":19.054912},{"c":19,"h":19.07,"l":18.96,"n":470,"o":19.05,"t":"2026-10-08T15:00:00Z","v":26484,"vw":19.020804},{"c":19.18,"h":19.18,"l":18.96,"n":1021,"o":19.0053,"t":"2026-10-08T15:05:00Z","v":82587,"vw":19.084184},{"c":19.23,"h":19.26,"l":19.14,"n":974,"o":19.18,"t":"2026-10-08T15:10:00Z","v":76215,"vw":19.202322},{"c":19.28,"h":19.32,"l":19.225,"n":747,"o":19.23,"t":"2026-10-08T15:15:00Z","v":62891,"vw":19.27091},{"c":19.18,"h":19.3,"l":19.145,"n":690,"o":19.29,"t":"2026-10-08T15:20:00Z","v":52045,"vw":19.233638},{"c":19.17,"h":19.19,"l":19.15,"n":426,"o":19.175,"t":"2026-10-08T15:25:00Z","v":31484,"vw":19.174534},{"c":19.245,"h":19.245,"l":19.165,"n":539,"o":19.17,"t":"2026-10-08T15:30:00Z","v":35384,"vw":19.18927},{"c":19.2,"h":19.24,"l":19.17,"n":413,"o":19.24,"t":"2026-10-08T15:35:00Z","v":28170,"vw":19.214864},{"c":19.155,"h":19.19,"l":19.13,"n":605,"o":19.19,"t":"2026-10-08T15:40:00Z","v":60012,"vw":19.14609},{"c":19.24,"h":19.25,"l":19.14,"n":343,"o":19.15,"t":"2026-10-08T15:45:00Z","v":28107,"vw":19.217358},{"c":19.27,"h":19.31,"l":19.22,"n":571,"o":19.23,"t":"2026-10-08T15:50:00Z","v":62267,"vw":19.274747},{"c":19.22,"h":19.265,"l":19.21,"n":396,"o":19.265,"t":"2026-10-08T15:55:00Z","v":36973,"vw":19.235548},{"c":19.22,"h":19.24,"l":19.2,"n":292,"o":19.22,"t":"2026-10-08T16:00:00Z","v":21686,"vw":19.220315},{"c":19.21,"h":19.22,"l":19.18,"n":275,"o":19.22,"t":"2026-10-08T16:05:00Z","v":17683,"vw":19.199759},{"c":19.1639,"h":19.25,"l":19.16,"n":475,"o":19.2,"t":"2026-10-08T16:10:00Z","v":36312,"vw":19.202262},{"c":19.17,"h":19.24,"l":19.15,"n":544,"o":19.16,"t":"2026-10-08T16:15:00Z","v":32807,"vw":19.17824},{"c":19.195,"h":19.2,"l":19.16,"n":290,"o":19.16,"t":"2026-10-08T16:20:00Z","v":12351,"vw":19.185784},{"c":19.245,"h":19.27,"l":19.19,"n":516,"o":19.2,"t":"2026-10-08T16:25:00Z","v":71875,"vw":19.241165},{"c":19.3,"h":19.305,"l":19.245,"n":252,"o":19.245,"t":"2026-10-08T16:30:00Z","v":11761,"vw":19.265723},{"c":19.25,"h":19.3,"l":19.225,"n":813,"o":19.3,"t":"2026-10-08T16:35:00Z","v":57496,"vw":19.265232},{"c":19.215,"h":19.26,"l":19.19,"n":347,"o":19.245,"t":"2026-10-08T16:40:00Z","v":21607,"vw":19.218607},{"c":19.2,"h":19.3,"l":19.2,"n":479,"o":19.21,"t":"2026-10-08T16:45:00Z","v":33112,"vw":19.242932},{"c":19.15,"h":19.19,"l":19.09,"n":493,"o":19.19,"t":"2026-10-08T16:50:00Z","v":44663,"vw":19.118825},{"c":19.11,"h":19.17,"l":19.055,"n":510,"o":19.165,"t":"2026-10-08T16:55:00Z","v":29172,"vw":19.101247},{"c":19.1201,"h":19.13,"l":19.06,"n":416,"o":19.105,"t":"2026-10-08T17:00:00Z","v":23762,"vw":19.098656},{"c":19.18,"h":19.18,"l":19.09,"n":449,"o":19.12,"t":"2026-10-08T17:05:00Z","v":25786,"vw":19.129745},{"c":19.34,"h":19.35,"l":19.15,"n":565,"o":19.17,"t":"2026-10-08T17:10:00Z","v":51818,"vw":19.255675},{"c":19.33,"h":19.39,"l":19.295,"n":590,"o":19.355,"t":"2026-10-08T17:15:00Z","v":49842,"vw":19.356351},{"c":19.285,"h":19.33,"l":19.27,"n":422,"o":19.33,"t":"2026-10-08T17:20:00Z","v":24644,"vw":19.286235},{"c":19.225,"h":19.29,"l":19.17,"n":633,"o":19.28,"t":"2026-10-08T17:25:00Z","v":46699,"vw":19.22486},{"c":19.33,"h":19.33,"l":19.225,"n":455,"o":19.23,"t":"2026-10-08T17:30:00Z","v":26472,"vw":19.259844},{"c":19.31,"h":19.33,"l":19.27,"n":390,"o":19.32,"t":"2026-10-08T17:35:00Z","v":23491,"vw":19.300037},{"c":19.295,"h":19.32,"l":19.27,"n":438,"o":19.31,"t":"2026-10-08T17:40:00Z","v":33191,"vw":19.289816},{"c":19.255,"h":19.31,"l":19.24,"n":436,"o":19.295,"t":"2026-10-08T17:45:00Z","v":27990,"vw":19.265294},{"c":19.3,"h":19.31,"l":19.25,"n":330,"o":19.25,"t":"2026-10-08T17:50:00Z","v":15352,"vw":19.279889},{"c":19.3,"h":19.33,"l":19.26,"n":451,"o":19.31,"t":"2026-10-08T17:55:00Z","v":23582,"vw":19.293442},{"c":19.2784,"h":19.325,"l":19.245,"n":434,"o":19.325,"t":"2026-10-08T18:00:00Z","v":22424,"vw":19.279078},{"c":19.265,"h":19.3,"l":19.255,"n":367,"o":19.275,"t":"2026-10-08T18:05:00Z","v":13425,"vw":19.274859},{"c":19.365,"h":19.38,"l":19.265,"n":507,"o":19.265,"t":"2026-10-08T18:10:00Z","v":50321,"vw":19.316605},{"c":19.37,"h":19.39,"l":19.34,"n":384,"o":19.375,"t":"2026-10-08T18:15:00Z","v":19844,"vw":19.365785},{"c":19.36,"h":19.375,"l":19.355,"n":346,"o":19.375,"t":"2026-10-08T18:20:00Z","v":13304,"vw":19.362025},{"c":19.35,"h":19.37,"l":19.335,"n":477,"o":19.36,"t":"2026-10-08T18:25:00Z","v":31440,"vw":19.349247},{"c":19.245,"h":19.355,"l":19.245,"n":983,"o":19.355,"t":"2026-10-08T18:30:00Z","v":89191,"vw":19.303699},{"c":19.255,"h":19.275,"l":19.22,"n":487,"o":19.25,"t":"2026-10-08T18:35:00Z","v":32902,"vw":19.247693},{"c":19.175,"h":19.255,"l":19.17,"n":453,"o":19.255,"t":"2026-10-08T18:40:00Z","v":27986,"vw":19.215458},{"c":19.195,"h":19.195,"l":19.15,"n":503,"o":19.17,"t":"2026-10-08T18:45:00Z","v":32837,"vw":19.166475},{"c":19.215,"h":19.215,"l":19.17,"n":404,"o":19.2,"t":"2026-10-08T18:50:00Z","v":21619,"vw":19.191395},{"c":19.245,"h":19.25,"l":19.215,"n":643,"o":19.215,"t":"2026-10-08T18:55:00Z","v":51395,"vw":19.224982},{"c":19.16,"h":19.245,"l":19.155,"n":771,"o":19.245,"t":"2026-10-08T19:00:00Z","v":61497,"vw":19.207309},{"c":19.1,"h":19.15,"l":18.98,"n":901,"o":19.15,"t":"2026-10-08T19:05:00Z","v":83486,"vw":19.046219},{"c":19.12,"h":19.12,"l":19.04,"n":1273,"o":19.0983,"t":"2026-10-08T19:10:00Z","v":130454,"vw":19.08663},{"c":19.255,"h":19.27,"l":19.12,"n":848,"o":19.1299,"t":"2026-10-08T19:15:00Z","v":152418,"vw":19.197036},{"c":19.305,"h":19.325,"l":19.26,"n":570,"o":19.265,"t":"2026-10-08T19:20:00Z","v":44749,"vw":19.293271},{"c":19.265,"h":19.32,"l":19.255,"n":936,"o":19.305,"t":"2026-10-08T19:25:00Z","v":80684,"vw":19.282047},{"c":19.385,"h":19.4,"l":19.25,"n":1245,"o":19.27,"t":"2026-10-08T19:30:00Z","v":117708,"vw":19.316106},{"c":19.42,"h":19.43,"l":19.35,"n":623,"o":19.385,"t":"2026-10-08T19:35:00Z","v":57495,"vw":19.399328},{"c":19.525,"h":19.54,"l":19.43,"n":1003,"o":19.43,"t":"2026-10-08T19:40:00Z","v":115634,"vw":19.488202},{"c":19.525,"h":19.56,"l":19.465,"n":1420,"o":19.525,"t":"2026-10-08T19:45:00Z","v":224937,"vw":19.509221},{"c":19.565,"h":19.6,"l":19.53,"n":1579,"o":19.53,"t":"2026-10-08T19:50:00Z","v":174536,"vw":19.563489},{"c":19.61,"h":19.635,"l":19.555,"n":4418,"o":19.57,"t":"2026-10-08T19:55:00Z","v":500909,"vw":19.605041},{"c":19.41,"h":19.61,"l":19.41,"n":32,"o":19.61,"t":"2026-10-08T20:00:00Z","v":1762011,"vw":19.609978},{"c":19.5243,"h":19.5243,"l":19.5243,"n":1,"o":19.5243,"t":"2026-10-08T21:05:00Z","v":150,"vw":19.5243},{"c":19.59,"h":19.59,"l":19.57,"n":5,"o":19.59,"t":"2026-10-08T21:55:00Z","v":500,"vw":19.586},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-08T22:45:00Z","v":100,"vw":19.6},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-08T23:40:00Z","v":149,"vw":19.58},{"c":19.61,"h":19.62,"l":19.61,"n":44,"o":19.62,"t":"2026-10-08T23:45:00Z","v":1045,"vw":19.613816},{"c":19.72,"h":19.78,"l":19.63,"n":17,"o":19.63,"t":"2026-10-09T08:00:00Z","v":1662,"vw":19.719019},{"c":19.777,"h":19.777,"l":19.777,"n":1,"o":19.777,"t":"2026-10-09T09:30:00Z","v":2345,"vw":19.777},{"c":19.78,"h":19.78,"l":19.78,"n":4,"o":19.78,"t":"2026-10-09T09:35:00Z","v":822,"vw":19.78},{"c":19.77,"h":19.77,"l":19.77,"n":3,"o":19.77,"t":"2026-10-09T09:45:00Z","v":2345,"vw":19.77},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-09T11:00:00Z","v":100,"vw":19.8},{"c":19.925,"h":19.925,"l":19.88,"n":15,"o":19.88,"t":"2026-10-09T11:10:00Z","v":11929,"vw":19.8976},{"c":20.034,"h":20.034,"l":19.93,"n":45,"o":19.93,"t":"2026-10-09T11:25:00Z","v":86517,"vw":19.973138},{"c":19.9704,"h":19.9704,"l":19.9704,"n":2,"o":19.9704,"t":"2026-10-09T11:55:00Z","v":103,"vw":19.9704},{"c":19.8,"h":19.9541,"l":19.8,"n":3,"o":19.9541,"t":"2026-10-09T12:10:00Z","v":301,"vw":19.902733},{"c":19.96,"h":19.96,"l":19.96,"n":8,"o":19.96,"t":"2026-10-09T12:15:00Z","v":506,"vw":19.96},{"c":19.9,"h":19.9374,"l":19.9,"n":3,"o":19.9374,"t":"2026-10-09T12:30:00Z","v":1129,"vw":19.933244},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-09T13:10:00Z","v":100,"vw":19.9},{"c":19.959,"h":19.96,"l":19.7,"n":35,"o":19.88,"t":"2026-10-09T13:25:00Z","v":6089,"vw":19.804406},{"c":19.94,"h":19.98,"l":19.77,"n":530,"o":19.84,"t":"2026-10-09T13:30:00Z","v":174443,"vw":19.874031},{"c":19.66,"h":19.91,"l":19.62,"n":548,"o":19.905,"t":"2026-10-09T13:35:00Z","v":76694,"vw":19.768277},{"c":19.759,"h":19.785,"l":19.66,"n":376,"o":19.66,"t":"2026-10-09T13:40:00Z","v":34683,"vw":19.735806},{"c":19.57,"h":19.75,"l":19.56,"n":584,"o":19.74,"t":"2026-10-09T13:45:00Z","v":64646,"vw":19.634117},{"c":19.7,"h":19.735,"l":19.49,"n":421,"o":19.56,"t":"2026-10-09T13:50:00Z","v":43024,"vw":19.649281},{"c":19.875,"h":19.915,"l":19.7,"n":480,"o":19.7,"t":"2026-10-09T13:55:00Z","v":55614,"vw":19.804732},{"c":19.805,"h":19.87,"l":19.79,"n":345,"o":19.86,"t":"2026-10-09T14:00:00Z","v":25629,"vw":19.836955},{"c":19.9,"h":19.915,"l":19.78,"n":651,"o":19.79,"t":"2026-10-09T14:05:00Z","v":63734,"vw":19.84312},{"c":19.805,"h":19.945,"l":19.77,"n":835,"o":19.895,"t":"2026-10-09T14:10:00Z","v":148128,"vw":19.82368},{"c":19.755,"h":19.805,"l":19.74,"n":502,"o":19.805,"t":"2026-10-09T14:15:00Z","v":46056,"vw":19.771507},{"c":19.795,"h":19.8,"l":19.745,"n":308,"o":19.765,"t":"2026-10-09T14:20:00Z","v":19919,"vw":19.776292},{"c":19.8,"h":19.83,"l":19.775,"n":354,"o":19.805,"t":"2026-10-09T14:25:00Z","v":20824,"vw":19.802605},{"c":19.815,"h":19.845,"l":19.79,"n":287,"o":19.8,"t":"2026-10-09T14:30:00Z","v":15761,"vw":19.817537},{"c":19.845,"h":19.85,"l":19.8,"n":366,"o":19.815,"t":"2026-10-09T14:35:00Z","v":77799,"vw":19.833542},{"c":19.765,"h":19.85,"l":19.76,"n":421,"o":19.845,"t":"2026-10-09T14:40:00Z","v":44989,"vw":19.807922},{"c":19.83,"h":19.835,"l":19.715,"n":540,"o":19.76,"t":"2026-10-09T14:45:00Z","v":57106,"vw":19.756535},{"c":19.86,"h":19.895,"l":19.83,"n":357,"o":19.845,"t":"2026-10-09T14:50:00Z","v":41945,"vw":19.85986},{"c":19.9,"h":19.92,"l":19.85,"n":459,"o":19.86,"t":"2026-10-09T14:55:00Z","v":60891,"vw":19.879248},{"c":19.87,"h":19.925,"l":19.825,"n":543,"o":19.895,"t":"2026-10-09T15:00:00Z","v":63519,"vw":19.88772},{"c":19.92,"h":19.925,"l":19.84,"n":476,"o":19.875,"t":"2026-10-09T15:05:00Z","v":132113,"vw":19.897867},{"c":19.975,"h":20,"l":19.91,"n":981,"o":19.91,"t":"2026-10-09T15:10:00Z","v":178260,"vw":19.974663},{"c":20.035,"h":20.085,"l":19.9428,"n":1038,"o":19.97,"t":"2026-10-09T15:15:00Z","v":204735,"vw":20.024089},{"c":20.095,"h":20.1,"l":20.03,"n":969,"o":20.035,"t":"2026-10-09T15:20:00Z","v":88498,"vw":20.055517},{"c":20.155,"h":20.16,"l":20.065,"n":1315,"o":20.095,"t":"2026-10-09T15:25:00Z","v":196065,"vw":20.106411},{"c":20.125,"h":20.18,"l":20.09,"n":716,"o":20.155,"t":"2026-10-09T15:30:00Z","v":92373,"vw":20.133441},{"c":20.135,"h":20.17,"l":20.075,"n":478,"o":20.12,"t":"2026-10-09T15:35:00Z","v":60084,"vw":20.12687},{"c":20.145,"h":20.195,"l":20.135,"n":600,"o":20.135,"t":"2026-10-09T15:40:00Z","v":121349,"vw":20.170449},{"c":20.155,"h":20.16,"l":20.095,"n":368,"o":20.145,"t":"2026-10-09T15:45:00Z","v":30817,"vw":20.132086},{"c":20.135,"h":20.16,"l":20.125,"n":423,"o":20.15,"t":"2026-10-09T15:50:00Z","v":57065,"vw":20.142719},{"c":20.135,"h":20.155,"l":20.13,"n":312,"o":20.135,"t":"2026-10-09T15:55:00Z","v":32334,"vw":20.141818},{"c":20.1351,"h":20.17,"l":20.11,"n":603,"o":20.135,"t":"2026-10-09T16:00:00Z","v":58847,"vw":20.14086},{"c":20.25,"h":20.25,"l":20.12,"n":644,"o":20.14,"t":"2026-10-09T16:05:00Z","v":81135,"vw":20.181106},{"c":20.24,"h":20.26,"l":20.21,"n":546,"o":20.242,"t":"2026-10-09T16:10:00Z","v":75792,"vw":20.239479},{"c":20.255,"h":20.29,"l":20.235,"n":516,"o":20.24,"t":"2026-10-09T16:15:00Z","v":55565,"vw":20.253632},{"c":20.29,"h":20.29,"l":20.24,"n":423,"o":20.25,"t":"2026-10-09T16:20:00Z","v":29734,"vw":20.259776},{"c":20.32,"h":20.35,"l":20.285,"n":613,"o":20.285,"t":"2026-10-09T16:25:00Z","v":52867,"vw":20.32472},{"c":20.365,"h":20.38,"l":20.33,"n":447,"o":20.33,"t":"2026-10-09T16:30:00Z","v":37150,"vw":20.358191},{"c":20.395,"h":20.42,"l":20.35,"n":548,"o":20.365,"t":"2026-10-09T16:35:00Z","v":39757,"vw":20.377775},{"c":20.42,"h":20.4219,"l":20.385,"n":341,"o":20.3968,"t":"2026-10-09T16:40:00Z","v":19838,"vw":20.400672},{"c":20.445,"h":20.515,"l":20.41,"n":1417,"o":20.41,"t":"2026-10-09T16:45:00Z","v":160847,"vw":20.477295},{"c":20.475,"h":20.51,"l":20.44,"n":410,"o":20.44,"t":"2026-10-09T16:50:00Z","v":26771,"vw":20.478463},{"c":20.48,"h":20.505,"l":20.47,"n":379,"o":20.475,"t":"2026-10-09T16:55:00Z","v":27968,"vw":20.485346},{"c":20.485,"h":20.5,"l":20.45,"n":655,"o":20.48,"t":"2026-10-09T17:00:00Z","v":43376,"vw":20.477689},{"c":20.525,"h":20.525,"l":20.47,"n":512,"o":20.485,"t":"2026-10-09T17:05:00Z","v":33015,"vw":20.49348},{"c":20.515,"h":20.525,"l":20.48,"n":437,"o":20.525,"t":"2026-10-09T17:10:00Z","v":36328,"vw":20.508871},{"c":20.59,"h":20.59,"l":20.495,"n":914,"o":20.515,"t":"2026-10-09T17:15:00Z","v":85405,"vw":20.540918},{"c":20.57,"h":20.61,"l":20.52,"n":1332,"o":20.585,"t":"2026-10-09T17:20:00Z","v":148672,"vw":20.564633},{"c":20.63,"h":20.63,"l":20.55,"n":796,"o":20.57,"t":"2026-10-09T17:25:00Z","v":91161,"vw":20.585642},{"c":20.56,"h":20.63,"l":20.53,"n":628,"o":20.62,"t":"2026-10-09T17:30:00Z","v":62491,"vw":20.573634},{"c":20.5,"h":20.565,"l":20.5,"n":421,"o":20.56,"t":"2026-10-09T17:35:00Z","v":37313,"vw":20.532841},{"c":20.53,"h":20.53,"l":20.5,"n":332,"o":20.5,"t":"2026-10-09T17:40:00Z","v":25239,"vw":20.515751},{"c":20.54,"h":20.57,"l":20.51,"n":397,"o":20.52,"t":"2026-10-09T17:45:00Z","v":33346,"vw":20.544354},{"c":20.57,"h":20.6,"l":20.53,"n":358,"o":20.54,"t":"2026-10-09T17:50:00Z","v":27619,"vw":20.56288},{"c":20.64,"h":20.65,"l":20.56,"n":395,"o":20.57,"t":"2026-10-09T17:55:00Z","v":53320,"vw":20.623293},{"c":20.665,"h":20.685,"l":20.615,"n":606,"o":20.65,"t":"2026-10-09T18:00:00Z","v":46666,"vw":20.657076},{"c":20.66,"h":20.685,"l":20.66,"n":329,"o":20.665,"t":"2026-10-09T18:05:00Z","v":26007,"vw":20.668723},{"c":20.63,"h":20.6651,"l":20.63,"n":434,"o":20.655,"t":"2026-10-09T18:10:00Z","v":28856,"vw":20.657126},{"c":20.64,"h":20.66,"l":20.62,"n":370,"o":20.625,"t":"2026-10-09T18:15:00Z","v":36037,"vw":20.640811},{"c":20.645,"h":20.685,"l":20.63,"n":644,"o":20.63,"t":"2026-10-09T18:20:00Z","v":54140,"vw":20.657507},{"c":20.63,"h":20.675,"l":20.62,"n":953,"o":20.65,"t":"2026-10-09T18:25:00Z","v":117077,"vw":20.646026},{"c":20.695,"h":20.71,"l":20.63,"n":448,"o":20.63,"t":"2026-10-09T18:30:00Z","v":50650,"vw":20.679934},{"c":20.68,"h":20.71,"l":20.67,"n":405,"o":20.695,"t":"2026-10-09T18:35:00Z","v":31641,"vw":20.689724},{"c":20.68,"h":20.71,"l":20.675,"n":355,"o":20.68,"t":"2026-10-09T18:40:00Z","v":34205,"vw":20.688133},{"c":20.625,"h":20.68,"l":20.62,"n":591,"o":20.68,"t":"2026-10-09T18:45:00Z","v":48817,"vw":20.6417},{"c":20.64,"h":20.6552,"l":20.6,"n":380,"o":20.625,"t":"2026-10-09T18:50:00Z","v":29941,"vw":20.629526},{"c":20.635,"h":20.69,"l":20.635,"n":515,"o":20.645,"t":"2026-10-09T18:55:00Z","v":39810,"vw":20.658242},{"c":20.615,"h":20.6474,"l":20.605,"n":398,"o":20.635,"t":"2026-10-09T19:00:00Z","v":35731,"vw":20.633217},{"c":20.635,"h":20.6571,"l":20.6,"n":707,"o":20.615,"t":"2026-10-09T19:05:00Z","v":68524,"vw":20.623795},{"c":20.635,"h":20.645,"l":20.59,"n":608,"o":20.64,"t":"2026-10-09T19:10:00Z","v":57106,"vw":20.62141},{"c":20.68,"h":20.725,"l":20.63,"n":634,"o":20.635,"t":"2026-10-09T19:15:00Z","v":69747,"vw":20.687527},{"c":20.705,"h":20.72,"l":20.6839,"n":552,"o":20.6839,"t":"2026-10-09T19:20:00Z","v":46401,"vw":20.703369},{"c":20.715,"h":20.745,"l":20.705,"n":729,"o":20.705,"t":"2026-10-09T19:25:00Z","v":94675,"vw":20.721789},{"c":20.825,"h":20.845,"l":20.69,"n":977,"o":20.715,"t":"2026-10-09T19:30:00Z","v":105524,"vw":20.786281},{"c":20.735,"h":20.8299,"l":20.73,"n":918,"o":20.82,"t":"2026-10-09T19:35:00Z","v":96352,"vw":20.778545},{"c":20.725,"h":20.77,"l":20.705,"n":968,"o":20.735,"t":"2026-10-09T19:40:00Z","v":90987,"vw":20.735542},{"c":20.705,"h":20.79,"l":20.67,"n":1393,"o":20.73,"t":"2026-10-09T19:45:00Z","v":137940,"vw":20.722715},{"c":20.76,"h":20.775,"l":20.705,"n":1701,"o":20.705,"t":"2026-10-09T19:50:00Z","v":196784,"vw":20.745603},{"c":20.75,"h":20.78,"l":20.72,"n":4099,"o":20.75,"t":"2026-10-09T19:55:00Z","v":443580,"vw":20.746001},{"c":20.83,"h":20.83,"l":20.755,"n":33,"o":20.755,"t":"2026-10-09T20:00:00Z","v":458050,"vw":20.755039},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-10-09T20:05:00Z","v":196,"vw":20.52},{"c":20.8176,"h":20.8176,"l":20.8176,"n":1,"o":20.8176,"t":"2026-10-09T21:10:00Z","v":100,"vw":20.8176},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-09T21:40:00Z","v":100,"vw":20.5},{"c":20.8149,"h":20.8149,"l":20.8149,"n":1,"o":20.8149,"t":"2026-10-09T22:40:00Z","v":600,"vw":20.8149},{"c":20.6735,"h":20.6735,"l":20.6735,"n":1,"o":20.6735,"t":"2026-10-09T22:45:00Z","v":100,"vw":20.6735},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-09T22:50:00Z","v":290,"vw":20.6},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-09T23:40:00Z","v":400,"vw":20.71},{"c":20.8179,"h":20.8179,"l":20.8179,"n":1,"o":20.8179,"t":"2026-10-09T23:55:00Z","v":100,"vw":20.8179},{"c":20.8,"h":20.81,"l":20.8,"n":12,"o":20.81,"t":"2026-10-12T08:00:00Z","v":1170,"vw":20.808126},{"c":20.8,"h":20.81,"l":20.8,"n":6,"o":20.81,"t":"2026-10-12T09:05:00Z","v":477,"vw":20.807658},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-12T10:10:00Z","v":100,"vw":20.85},{"c":20.84,"h":20.84,"l":20.84,"n":4,"o":20.84,"t":"2026-10-12T10:50:00Z","v":228,"vw":20.84},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-12T10:55:00Z","v":971,"vw":20.85},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-12T11:50:00Z","v":300,"vw":20.82},{"c":20.85,"h":20.85,"l":20.85,"n":3,"o":20.85,"t":"2026-10-12T12:00:00Z","v":200,"vw":20.85},{"c":20.78,"h":20.87,"l":20.78,"n":20,"o":20.86,"t":"2026-10-12T12:10:00Z","v":2358,"vw":20.83737},{"c":20.81,"h":20.81,"l":20.75,"n":4,"o":20.75,"t":"2026-10-12T12:15:00Z","v":465,"vw":20.763696},{"c":20.7,"h":20.72,"l":20.7,"n":7,"o":20.72,"t":"2026-10-12T12:25:00Z","v":920,"vw":20.706211},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-12T12:30:00Z","v":300,"vw":20.89},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-12T12:50:00Z","v":423,"vw":20.7},{"c":20.731,"h":20.731,"l":20.731,"n":1,"o":20.731,"t":"2026-10-12T13:00:00Z","v":300,"vw":20.731},{"c":20.76,"h":20.81,"l":20.76,"n":4,"o":20.81,"t":"2026-10-12T13:05:00Z","v":411,"vw":20.774194},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-12T13:10:00Z","v":300,"vw":20.81},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-12T13:20:00Z","v":1600,"vw":20.9},{"c":20.95,"h":20.95,"l":20.95,"n":7,"o":20.95,"t":"2026-10-12T13:25:00Z","v":2949,"vw":20.95},{"c":20.7,"h":21.14,"l":20.68,"n":1174,"o":21,"t":"2026-10-12T13:30:00Z","v":332653,"vw":20.992385},{"c":21,"h":21.07,"l":20.68,"n":1043,"o":20.75,"t":"2026-10-12T13:35:00Z","v":132158,"vw":20.933475},{"c":20.89,"h":21.01,"l":20.847,"n":841,"o":21.005,"t":"2026-10-12T13:40:00Z","v":95411,"vw":20.919546},{"c":20.76,"h":20.905,"l":20.73,"n":690,"o":20.9,"t":"2026-10-12T13:45:00Z","v":68619,"vw":20.801091},{"c":21.01,"h":21.03,"l":20.74,"n":665,"o":20.76,"t":"2026-10-12T13:50:00Z","v":52159,"vw":20.863926},{"c":21.05,"h":21.09,"l":20.98,"n":737,"o":21.02,"t":"2026-10-12T13:55:00Z","v":86085,"vw":21.036027},{"c":21.01,"h":21.11,"l":21,"n":1016,"o":21.04,"t":"2026-10-12T14:00:00Z","v":96664,"vw":21.060411},{"c":20.935,"h":21,"l":20.9,"n":794,"o":21,"t":"2026-10-12T14:05:00Z","v":75120,"vw":20.941686},{"c":20.83,"h":20.93,"l":20.78,"n":848,"o":20.92,"t":"2026-10-12T14:10:00Z","v":75670,"vw":20.868146},{"c":20.97,"h":20.985,"l":20.8,"n":608,"o":20.835,"t":"2026-10-12T14:15:00Z","v":57424,"vw":20.903517},{"c":20.86,"h":20.9802,"l":20.79,"n":1161,"o":20.96,"t":"2026-10-12T14:20:00Z","v":107631,"vw":20.875846},{"c":20.88,"h":20.885,"l":20.815,"n":645,"o":20.86,"t":"2026-10-12T14:25:00Z","v":52179,"vw":20.853347},{"c":20.745,"h":20.935,"l":20.735,"n":764,"o":20.875,"t":"2026-10-12T14:30:00Z","v":60274,"vw":20.853248},{"c":20.775,"h":20.81,"l":20.71,"n":812,"o":20.74,"t":"2026-10-12T14:35:00Z","v":76443,"vw":20.768962},{"c":20.875,"h":20.885,"l":20.775,"n":747,"o":20.775,"t":"2026-10-12T14:40:00Z","v":61830,"vw":20.831731},{"c":20.935,"h":20.965,"l":20.875,"n":626,"o":20.875,"t":"2026-10-12T14:45:00Z","v":44953,"vw":20.933591},{"c":20.925,"h":20.9351,"l":20.89,"n":644,"o":20.935,"t":"2026-10-12T14:50:00Z","v":41780,"vw":20.912762},{"c":20.9,"h":20.945,"l":20.89,"n":662,"o":20.94,"t":"2026-10-12T14:55:00Z","v":60825,"vw":20.9146},{"c":20.935,"h":20.945,"l":20.88,"n":691,"o":20.9,"t":"2026-10-12T15:00:00Z","v":49473,"vw":20.928656},{"c":21.035,"h":21.035,"l":20.9328,"n":614,"o":20.935,"t":"2026-10-12T15:05:00Z","v":51809,"vw":20.978977},{"c":20.995,"h":21.085,"l":20.985,"n":737,"o":21.035,"t":"2026-10-12T15:10:00Z","v":56860,"vw":21.032168},{"c":20.995,"h":21.015,"l":20.89,"n":1111,"o":21,"t":"2026-10-12T15:15:00Z","v":160847,"vw":20.947898},{"c":20.975,"h":21.01,"l":20.975,"n":590,"o":20.995,"t":"2026-10-12T15:20:00Z","v":49965,"vw":20.998763},{"c":20.925,"h":20.985,"l":20.92,"n":539,"o":20.975,"t":"2026-10-12T15:25:00Z","v":47071,"vw":20.964819},{"c":20.865,"h":20.925,"l":20.855,"n":580,"o":20.925,"t":"2026-10-12T15:30:00Z","v":40988,"vw":20.886074},{"c":20.83,"h":20.895,"l":20.815,"n":784,"o":20.865,"t":"2026-10-12T15:35:00Z","v":114816,"vw":20.853545},{"c":20.8581,"h":20.9,"l":20.795,"n":628,"o":20.83,"t":"2026-10-12T15:40:00Z","v":54819,"vw":20.844372},{"c":20.85,"h":20.9,"l":20.845,"n":455,"o":20.855,"t":"2026-10-12T15:45:00Z","v":51654,"vw":20.871127},{"c":20.81,"h":20.855,"l":20.79,"n":504,"o":20.845,"t":"2026-10-12T15:50:00Z","v":41194,"vw":20.825863},{"c":20.82,"h":20.82,"l":20.735,"n":606,"o":20.8081,"t":"2026-10-12T15:55:00Z","v":52461,"vw":20.779927},{"c":20.77,"h":20.82,"l":20.755,"n":474,"o":20.815,"t":"2026-10-12T16:00:00Z","v":29528,"vw":20.77736},{"c":20.79,"h":20.86,"l":20.76,"n":559,"o":20.765,"t":"2026-10-12T16:05:00Z","v":49276,"vw":20.818071},{"c":20.715,"h":20.8,"l":20.715,"n":588,"o":20.785,"t":"2026-10-12T16:10:00Z","v":51273,"vw":20.769592},{"c":20.68,"h":20.71,"l":20.58,"n":953,"o":20.71,"t":"2026-10-12T16:15:00Z","v":105573,"vw":20.650481},{"c":20.7,"h":20.7,"l":20.645,"n":528,"o":20.68,"t":"2026-10-12T16:20:00Z","v":34111,"vw":20.667444},{"c":20.7,"h":20.7,"l":20.665,"n":480,"o":20.69,"t":"2026-10-12T16:25:00Z","v":29963,"vw":20.681717},{"c":20.75,"h":20.7599,"l":20.7,"n":526,"o":20.7,"t":"2026-10-12T16:30:00Z","v":33885,"vw":20.739502},{"c":20.7,"h":20.755,"l":20.69,"n":632,"o":20.755,"t":"2026-10-12T16:35:00Z","v":46209,"vw":20.726715},{"c":20.685,"h":20.73,"l":20.685,"n":535,"o":20.7048,"t":"2026-10-12T16:40:00Z","v":37909,"vw":20.707101},{"c":20.67,"h":20.715,"l":20.66,"n":571,"o":20.685,"t":"2026-10-12T16:45:00Z","v":49336,"vw":20.686588},{"c":20.65,"h":20.675,"l":20.62,"n":528,"o":20.67,"t":"2026-10-12T16:50:00Z","v":34086,"vw":20.644059},{"c":20.695,"h":20.7,"l":20.66,"n":326,"o":20.66,"t":"2026-10-12T16:55:00Z","v":18718,"vw":20.677481},{"c":20.705,"h":20.72,"l":20.69,"n":463,"o":20.7,"t":"2026-10-12T17:00:00Z","v":29024,"vw":20.703562},{"c":20.725,"h":20.735,"l":20.705,"n":330,"o":20.705,"t":"2026-10-12T17:05:00Z","v":18955,"vw":20.721068},{"c":20.705,"h":20.755,"l":20.69,"n":624,"o":20.725,"t":"2026-10-12T17:10:00Z","v":52344,"vw":20.721299},{"c":20.725,"h":20.725,"l":20.685,"n":476,"o":20.705,"t":"2026-10-12T17:15:00Z","v":34155,"vw":20.706394},{"c":20.715,"h":20.73,"l":20.705,"n":409,"o":20.725,"t":"2026-10-12T17:20:00Z","v":23634,"vw":20.718338},{"c":20.695,"h":20.72,"l":20.68,"n":347,"o":20.715,"t":"2026-10-12T17:25:00Z","v":21787,"vw":20.701033},{"c":20.64,"h":20.705,"l":20.61,"n":667,"o":20.695,"t":"2026-10-12T17:30:00Z","v":44005,"vw":20.658508},{"c":20.65,"h":20.66,"l":20.58,"n":577,"o":20.64,"t":"2026-10-12T17:35:00Z","v":49398,"vw":20.622635},{"c":20.65,"h":20.66,"l":20.63,"n":559,"o":20.65,"t":"2026-10-12T17:40:00Z","v":42085,"vw":20.642511},{"c":20.68,"h":20.705,"l":20.64,"n":550,"o":20.645,"t":"2026-10-12T17:45:00Z","v":56330,"vw":20.668114},{"c":20.635,"h":20.69,"l":20.63,"n":599,"o":20.68,"t":"2026-10-12T17:50:00Z","v":49818,"vw":20.662817},{"c":20.585,"h":20.66,"l":20.58,"n":483,"o":20.63,"t":"2026-10-12T17:55:00Z","v":32583,"vw":20.617514},{"c":20.685,"h":20.685,"l":20.585,"n":585,"o":20.59,"t":"2026-10-12T18:00:00Z","v":48782,"vw":20.635846},{"c":20.7199,"h":20.73,"l":20.68,"n":494,"o":20.685,"t":"2026-10-12T18:05:00Z","v":39613,"vw":20.703178},{"c":20.67,"h":20.72,"l":20.61,"n":498,"o":20.715,"t":"2026-10-12T18:10:00Z","v":41109,"vw":20.652951},{"c":20.64,"h":20.685,"l":20.6,"n":451,"o":20.67,"t":"2026-10-12T18:15:00Z","v":37873,"vw":20.640462},{"c":20.555,"h":20.6475,"l":20.54,"n":622,"o":20.645,"t":"2026-10-12T18:20:00Z","v":54452,"vw":20.602585},{"c":20.555,"h":20.61,"l":20.54,"n":602,"o":20.555,"t":"2026-10-12T18:25:00Z","v":52030,"vw":20.567185},{"c":20.585,"h":20.585,"l":20.54,"n":540,"o":20.555,"t":"2026-10-12T18:30:00Z","v":42545,"vw":20.567449},{"c":20.555,"h":20.605,"l":20.555,"n":449,"o":20.585,"t":"2026-10-12T18:35:00Z","v":33085,"vw":20.590672},{"c":20.585,"h":20.59,"l":20.525,"n":513,"o":20.55,"t":"2026-10-12T18:40:00Z","v":38485,"vw":20.552197},{"c":20.66,"h":20.67,"l":20.58,"n":572,"o":20.58,"t":"2026-10-12T18:45:00Z","v":49566,"vw":20.643976},{"c":20.6473,"h":20.665,"l":20.63,"n":577,"o":20.65,"t":"2026-10-12T18:50:00Z","v":42380,"vw":20.650521},{"c":20.615,"h":20.65,"l":20.61,"n":672,"o":20.64,"t":"2026-10-12T18:55:00Z","v":54059,"vw":20.628646},{"c":20.61,"h":20.665,"l":20.595,"n":724,"o":20.62,"t":"2026-10-12T19:00:00Z","v":49868,"vw":20.630733},{"c":20.605,"h":20.625,"l":20.59,"n":552,"o":20.6,"t":"2026-10-12T19:05:00Z","v":40112,"vw":20.610576},{"c":20.6,"h":20.635,"l":20.59,"n":683,"o":20.605,"t":"2026-10-12T19:10:00Z","v":62196,"vw":20.609198},{"c":20.53,"h":20.6,"l":20.51,"n":688,"o":20.595,"t":"2026-10-12T19:15:00Z","v":55076,"vw":20.568335},{"c":20.515,"h":20.525,"l":20.485,"n":789,"o":20.525,"t":"2026-10-12T19:20:00Z","v":65027,"vw":20.506125},{"c":20.535,"h":20.545,"l":20.495,"n":651,"o":20.515,"t":"2026-10-12T19:25:00Z","v":51751,"vw":20.521023},{"c":20.575,"h":20.58,"l":20.505,"n":1032,"o":20.53,"t":"2026-10-12T19:30:00Z","v":95338,"vw":20.548893},{"c":20.625,"h":20.64,"l":20.58,"n":778,"o":20.58,"t":"2026-10-12T19:35:00Z","v":88762,"vw":20.615482},{"c":20.665,"h":20.685,"l":20.62,"n":984,"o":20.6277,"t":"2026-10-12T19:40:00Z","v":95930,"vw":20.645044},{"c":20.695,"h":20.705,"l":20.63,"n":1132,"o":20.66,"t":"2026-10-12T19:45:00Z","v":108702,"vw":20.657098},{"c":20.7251,"h":20.745,"l":20.68,"n":1824,"o":20.69,"t":"2026-10-12T19:50:00Z","v":183581,"vw":20.721212},{"c":20.645,"h":20.77,"l":20.63,"n":4591,"o":20.72,"t":"2026-10-12T19:55:00Z","v":528099,"vw":20.700807},{"c":20.64,"h":20.64,"l":20.64,"n":33,"o":20.64,"t":"2026-10-12T20:00:00Z","v":522503,"vw":20.64},{"c":20.4684,"h":20.4684,"l":20.45,"n":2,"o":20.45,"t":"2026-10-12T21:10:00Z","v":472,"vw":20.464502},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-12T22:20:00Z","v":100,"vw":20.65},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-12T22:30:00Z","v":250,"vw":20.45},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-12T23:00:00Z","v":1000,"vw":20.61},{"c":20.5297,"h":20.5297,"l":20.5297,"n":2,"o":20.5297,"t":"2026-10-12T23:10:00Z","v":1200,"vw":20.5297},{"c":20.49,"h":20.49,"l":20.45,"n":7,"o":20.45,"t":"2026-10-13T08:00:00Z","v":528,"vw":20.469185},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-13T08:10:00Z","v":100,"vw":20.42},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-13T09:45:00Z","v":216,"vw":20.4},{"c":20.4,"h":20.47,"l":20.4,"n":7,"o":20.47,"t":"2026-10-13T11:25:00Z","v":562,"vw":20.41699},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-13T11:30:00Z","v":350,"vw":20.46},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-13T11:35:00Z","v":350,"vw":20.46},{"c":20.46,"h":20.46,"l":20.45,"n":34,"o":20.45,"t":"2026-10-13T11:40:00Z","v":3559,"vw":20.450286},{"c":20.7,"h":20.7,"l":20.7,"n":9,"o":20.7,"t":"2026-10-13T11:45:00Z","v":306,"vw":20.7},{"c":20.75,"h":20.75,"l":20.75,"n":3,"o":20.75,"t":"2026-10-13T11:50:00Z","v":107,"vw":20.75},{"c":20.6,"h":20.65,"l":20.6,"n":10,"o":20.65,"t":"2026-10-13T12:00:00Z","v":1114,"vw":20.645455},{"c":20.6,"h":20.65,"l":20.6,"n":13,"o":20.65,"t":"2026-10-13T12:40:00Z","v":1208,"vw":20.641667},{"c":20.49,"h":20.7796,"l":20.49,"n":6,"o":20.7796,"t":"2026-10-13T12:55:00Z","v":915,"vw":20.55169},{"c":20.4437,"h":20.4437,"l":20.4437,"n":1,"o":20.4437,"t":"2026-10-13T13:10:00Z","v":1500,"vw":20.4437},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-13T13:25:00Z","v":100,"vw":20.5},{"c":20.895,"h":20.895,"l":20.523,"n":460,"o":20.6,"t":"2026-10-13T13:30:00Z","v":104170,"vw":20.671748},{"c":20.95,"h":20.995,"l":20.7875,"n":652,"o":20.895,"t":"2026-10-13T13:35:00Z","v":77969,"vw":20.870755},{"c":21.065,"h":21.09,"l":20.875,"n":697,"o":20.91,"t":"2026-10-13T13:40:00Z","v":85374,"vw":20.988018},{"c":21.05,"h":21.065,"l":20.93,"n":538,"o":21.05,"t":"2026-10-13T13:45:00Z","v":67702,"vw":20.989992},{"c":20.955,"h":21.06,"l":20.88,"n":587,"o":21.045,"t":"2026-10-13T13:50:00Z","v":47515,"vw":20.974317},{"c":21.0199,"h":21.0299,"l":20.89,"n":463,"o":20.955,"t":"2026-10-13T13:55:00Z","v":41286,"vw":20.947574},{"c":21.03,"h":21.0392,"l":20.93,"n":475,"o":21.0026,"t":"2026-10-13T14:00:00Z","v":35529,"vw":20.986011},{"c":20.99,"h":21.03,"l":20.91,"n":595,"o":21.03,"t":"2026-10-13T14:05:00Z","v":47560,"vw":20.960208},{"c":21.025,"h":21.04,"l":20.94,"n":692,"o":20.99,"t":"2026-10-13T14:10:00Z","v":61522,"vw":20.989507},{"c":20.955,"h":21.045,"l":20.945,"n":583,"o":21.025,"t":"2026-10-13T14:15:00Z","v":44309,"vw":20.989965},{"c":20.92,"h":20.985,"l":20.86,"n":617,"o":20.96,"t":"2026-10-13T14:20:00Z","v":40286,"vw":20.920865},{"c":20.79,"h":20.915,"l":20.77,"n":582,"o":20.915,"t":"2026-10-13T14:25:00Z","v":43550,"vw":20.823323},{"c":20.69,"h":20.81,"l":20.67,"n":673,"o":20.79,"t":"2026-10-13T14:30:00Z","v":57696,"vw":20.735612},{"c":20.67,"h":20.72,"l":20.635,"n":634,"o":20.695,"t":"2026-10-13T14:35:00Z","v":41676,"vw":20.673632},{"c":20.66,"h":20.7,"l":20.65,"n":628,"o":20.68,"t":"2026-10-13T14:40:00Z","v":36843,"vw":20.674164},{"c":20.66,"h":20.685,"l":20.62,"n":604,"o":20.665,"t":"2026-10-13T14:45:00Z","v":38205,"vw":20.651559},{"c":20.5382,"h":20.68,"l":20.51,"n":632,"o":20.67,"t":"2026-10-13T14:50:00Z","v":44543,"vw":20.581742},{"c":20.51,"h":20.555,"l":20.48,"n":827,"o":20.535,"t":"2026-10-13T14:55:00Z","v":61334,"vw":20.511998},{"c":20.52,"h":20.6,"l":20.48,"n":588,"o":20.52,"t":"2026-10-13T15:00:00Z","v":35722,"vw":20.545997},{"c":20.57,"h":20.6,"l":20.52,"n":530,"o":20.525,"t":"2026-10-13T15:05:00Z","v":38326,"vw":20.56842},{"c":20.665,"h":20.685,"l":20.58,"n":602,"o":20.58,"t":"2026-10-13T15:10:00Z","v":44780,"vw":20.625288},{"c":20.675,"h":20.695,"l":20.66,"n":460,"o":20.67,"t":"2026-10-13T15:15:00Z","v":27191,"vw":20.673896},{"c":20.66,"h":20.695,"l":20.6501,"n":509,"o":20.68,"t":"2026-10-13T15:20:00Z","v":39764,"vw":20.680047},{"c":20.68,"h":20.68,"l":20.615,"n":564,"o":20.6675,"t":"2026-10-13T15:25:00Z","v":39233,"vw":20.650331},{"c":20.7,"h":20.7,"l":20.645,"n":465,"o":20.68,"t":"2026-10-13T15:30:00Z","v":30552,"vw":20.663217},{"c":20.735,"h":20.755,"l":20.68,"n":467,"o":20.69,"t":"2026-10-13T15:35:00Z","v":31698,"vw":20.718619},{"c":20.72,"h":20.755,"l":20.71,"n":562,"o":20.73,"t":"2026-10-13T15:40:00Z","v":38708,"vw":20.733321},{"c":20.68,"h":20.715,"l":20.66,"n":455,"o":20.71,"t":"2026-10-13T15:45:00Z","v":27855,"vw":20.688403},{"c":20.74,"h":20.745,"l":20.675,"n":471,"o":20.69,"t":"2026-10-13T15:50:00Z","v":32281,"vw":20.709912},{"c":20.78,"h":20.785,"l":20.705,"n":502,"o":20.74,"t":"2026-10-13T15:55:00Z","v":31518,"vw":20.740591},{"c":20.77,"h":20.79,"l":20.755,"n":450,"o":20.79,"t":"2026-10-13T16:00:00Z","v":29063,"vw":20.774061},{"c":20.81,"h":20.81,"l":20.745,"n":408,"o":20.765,"t":"2026-10-13T16:05:00Z","v":22538,"vw":20.776597},{"c":20.84,"h":20.85,"l":20.8,"n":483,"o":20.815,"t":"2026-10-13T16:10:00Z","v":27498,"vw":20.821359},{"c":20.82,"h":20.855,"l":20.805,"n":436,"o":20.84,"t":"2026-10-13T16:15:00Z","v":30287,"vw":20.828995},{"c":20.83,"h":20.83,"l":20.79,"n":468,"o":20.825,"t":"2026-10-13T16:20:00Z","v":26611,"vw":20.814668},{"c":20.85,"h":20.85,"l":20.805,"n":537,"o":20.825,"t":"2026-10-13T16:25:00Z","v":30522,"vw":20.824557},{"c":20.815,"h":20.85,"l":20.79,"n":571,"o":20.845,"t":"2026-10-13T16:30:00Z","v":36917,"vw":20.821276},{"c":20.76,"h":20.815,"l":20.735,"n":526,"o":20.815,"t":"2026-10-13T16:35:00Z","v":51115,"vw":20.78814},{"c":20.72,"h":20.765,"l":20.64,"n":1920,"o":20.76,"t":"2026-10-13T16:40:00Z","v":161609,"vw":20.692115},{"c":20.73,"h":20.735,"l":20.66,"n":733,"o":20.715,"t":"2026-10-13T16:45:00Z","v":54396,"vw":20.704735},{"c":20.725,"h":20.74,"l":20.6901,"n":565,"o":20.725,"t":"2026-10-13T16:50:00Z","v":41947,"vw":20.717904},{"c":20.735,"h":20.75,"l":20.7139,"n":669,"o":20.725,"t":"2026-10-13T16:55:00Z","v":45357,"vw":20.726333},{"c":20.735,"h":20.74,"l":20.685,"n":501,"o":20.725,"t":"2026-10-13T17:00:00Z","v":38947,"vw":20.709462},{"c":20.745,"h":20.75,"l":20.69,"n":401,"o":20.73,"t":"2026-10-13T17:05:00Z","v":33477,"vw":20.718023},{"c":20.735,"h":20.77,"l":20.725,"n":514,"o":20.75,"t":"2026-10-13T17:10:00Z","v":39833,"vw":20.747388},{"c":20.68,"h":20.735,"l":20.655,"n":703,"o":20.735,"t":"2026-10-13T17:15:00Z","v":60675,"vw":20.698066},{"c":20.695,"h":20.76,"l":20.68,"n":723,"o":20.68,"t":"2026-10-13T17:20:00Z","v":71955,"vw":20.717158},{"c":20.695,"h":20.7,"l":20.675,"n":552,"o":20.695,"t":"2026-10-13T17:25:00Z","v":42984,"vw":20.69226},{"c":20.77,"h":20.775,"l":20.685,"n":639,"o":20.695,"t":"2026-10-13T17:30:00Z","v":46176,"vw":20.7316},{"c":20.725,"h":20.79,"l":20.72,"n":760,"o":20.77,"t":"2026-10-13T17:35:00Z","v":61697,"vw":20.748254},{"c":20.775,"h":20.785,"l":20.725,"n":419,"o":20.725,"t":"2026-10-13T17:40:00Z","v":28566,"vw":20.765321},{"c":20.765,"h":20.775,"l":20.745,"n":595,"o":20.775,"t":"2026-10-13T17:45:00Z","v":37327,"vw":20.758169},{"c":20.79,"h":20.8,"l":20.745,"n":643,"o":20.76,"t":"2026-10-13T17:50:00Z","v":78174,"vw":20.780808},{"c":20.86,"h":20.87,"l":20.795,"n":739,"o":20.795,"t":"2026-10-13T17:55:00Z","v":135488,"vw":20.827519},{"c":20.78,"h":20.88,"l":20.77,"n":805,"o":20.855,"t":"2026-10-13T18:00:00Z","v":61747,"vw":20.829361},{"c":20.88,"h":20.885,"l":20.71,"n":707,"o":20.785,"t":"2026-10-13T18:05:00Z","v":73706,"vw":20.823088},{"c":20.825,"h":20.9,"l":20.82,"n":667,"o":20.885,"t":"2026-10-13T18:10:00Z","v":51278,"vw":20.857709},{"c":20.805,"h":20.835,"l":20.795,"n":663,"o":20.825,"t":"2026-10-13T18:15:00Z","v":47654,"vw":20.813813},{"c":20.815,"h":20.83,"l":20.78,"n":545,"o":20.8,"t":"2026-10-13T18:20:00Z","v":31489,"vw":20.808606},{"c":20.75,"h":20.815,"l":20.735,"n":496,"o":20.815,"t":"2026-10-13T18:25:00Z","v":37379,"vw":20.77068},{"c":20.77,"h":20.77,"l":20.7,"n":946,"o":20.745,"t":"2026-10-13T18:30:00Z","v":76297,"vw":20.731528},{"c":20.77,"h":20.78,"l":20.735,"n":551,"o":20.765,"t":"2026-10-13T18:35:00Z","v":38941,"vw":20.753839},{"c":20.805,"h":20.805,"l":20.745,"n":557,"o":20.775,"t":"2026-10-13T18:40:00Z","v":34787,"vw":20.768746},{"c":20.86,"h":20.86,"l":20.785,"n":639,"o":20.81,"t":"2026-10-13T18:45:00Z","v":50295,"vw":20.815145},{"c":21.035,"h":21.04,"l":20.86,"n":1082,"o":20.865,"t":"2026-10-13T18:50:00Z","v":135666,"vw":20.962706},{"c":21.045,"h":21.06,"l":21.025,"n":706,"o":21.04,"t":"2026-10-13T18:55:00Z","v":56521,"vw":21.04069},{"c":21.095,"h":21.14,"l":21.015,"n":1357,"o":21.045,"t":"2026-10-13T19:00:00Z","v":147721,"vw":21.078138},{"c":21.105,"h":21.145,"l":21.09,"n":832,"o":21.095,"t":"2026-10-13T19:05:00Z","v":73148,"vw":21.115902},{"c":21.075,"h":21.12,"l":21.075,"n":818,"o":21.105,"t":"2026-10-13T19:10:00Z","v":72556,"vw":21.092888},{"c":21.025,"h":21.08,"l":21.015,"n":1214,"o":21.075,"t":"2026-10-13T19:15:00Z","v":144522,"vw":21.034948},{"c":21.01,"h":21.05,"l":20.995,"n":1117,"o":21.03,"t":"2026-10-13T19:20:00Z","v":94118,"vw":21.020096},{"c":21.015,"h":21.035,"l":21,"n":1039,"o":21.015,"t":"2026-10-13T19:25:00Z","v":98943,"vw":21.014049},{"c":21.1774,"h":21.18,"l":21.01,"n":2491,"o":21.02,"t":"2026-10-13T19:30:00Z","v":288299,"vw":21.096817},{"c":21.225,"h":21.24,"l":21.16,"n":2153,"o":21.17,"t":"2026-10-13T19:35:00Z","v":299560,"vw":21.20723},{"c":21.25,"h":21.27,"l":21.19,"n":2952,"o":21.2299,"t":"2026-10-13T19:40:00Z","v":408168,"vw":21.2234},{"c":21.154,"h":21.2951,"l":21.145,"n":2451,"o":21.25,"t":"2026-10-13T19:45:00Z","v":319036,"vw":21.213519},{"c":21.075,"h":21.16,"l":21.05,"n":3065,"o":21.155,"t":"2026-10-13T19:50:00Z","v":385659,"vw":21.107431},{"c":21.17,"h":21.18,"l":21.08,"n":5979,"o":21.08,"t":"2026-10-13T19:55:00Z","v":801939,"vw":21.140579},{"c":21.15,"h":21.16,"l":21.15,"n":47,"o":21.16,"t":"2026-10-13T20:00:00Z","v":501342,"vw":21.150002},{"c":21.17,"h":21.17,"l":21.13,"n":6,"o":21.13,"t":"2026-10-13T20:10:00Z","v":294,"vw":21.14931},{"c":21.16,"h":21.16,"l":21.15,"n":6,"o":21.15,"t":"2026-10-13T20:40:00Z","v":3500,"vw":21.154286},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-13T20:45:00Z","v":25441,"vw":21.15},{"c":21.21,"h":21.21,"l":21.21,"n":9,"o":21.21,"t":"2026-10-13T22:05:00Z","v":178,"vw":21.21},{"c":21.114,"h":21.114,"l":21.114,"n":2,"o":21.114,"t":"2026-10-13T23:35:00Z","v":230,"vw":21.114},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-13T23:50:00Z","v":200,"vw":21.12},{"c":21.12,"h":21.23,"l":21.12,"n":4,"o":21.23,"t":"2026-10-14T08:00:00Z","v":2360,"vw":21.158261},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-14T08:35:00Z","v":400,"vw":21.2},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-14T10:05:00Z","v":250,"vw":21.16},{"c":21.12,"h":21.16,"l":21.12,"n":6,"o":21.16,"t":"2026-10-14T10:10:00Z","v":1001,"vw":21.140533},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-14T10:15:00Z","v":250,"vw":21.15},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-14T11:05:00Z","v":250,"vw":21.12},{"c":21.1263,"h":21.1263,"l":21.1263,"n":1,"o":21.1263,"t":"2026-10-14T11:30:00Z","v":100,"vw":21.1263},{"c":21.131,"h":21.131,"l":21.131,"n":1,"o":21.131,"t":"2026-10-14T11:35:00Z","v":100,"vw":21.131},{"c":20.63,"h":21.05,"l":20.63,"n":13,"o":21.05,"t":"2026-10-14T11:40:00Z","v":1181,"vw":20.684046},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-14T12:00:00Z","v":105,"vw":20.9},{"c":21,"h":21,"l":20.97,"n":2,"o":20.97,"t":"2026-10-14T12:05:00Z","v":500,"vw":20.982},{"c":21,"h":21,"l":20.98,"n":8,"o":20.99,"t":"2026-10-14T12:10:00Z","v":900,"vw":20.99},{"c":20.5,"h":20.64,"l":20.5,"n":5,"o":20.64,"t":"2026-10-14T12:35:00Z","v":461,"vw":20.535},{"c":20.6291,"h":20.6291,"l":20.6291,"n":1,"o":20.6291,"t":"2026-10-14T12:40:00Z","v":167,"vw":20.6291},{"c":21.09,"h":21.09,"l":21,"n":3,"o":21,"t":"2026-10-14T12:45:00Z","v":525,"vw":21.018},{"c":20.83,"h":20.83,"l":20.75,"n":11,"o":20.75,"t":"2026-10-14T13:05:00Z","v":1228,"vw":20.802838},{"c":20.6366,"h":20.6399,"l":20.6124,"n":3,"o":20.6124,"t":"2026-10-14T13:10:00Z","v":750,"vw":20.621127},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-14T13:15:00Z","v":3300,"vw":20.7},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-14T13:20:00Z","v":130,"vw":20.79},{"c":21.02,"h":21.04,"l":20.69,"n":996,"o":20.76,"t":"2026-10-14T13:30:00Z","v":194541,"vw":20.787422},{"c":21.11,"h":21.12,"l":20.865,"n":699,"o":21,"t":"2026-10-14T13:35:00Z","v":127958,"vw":21.010959},{"c":21.094,"h":21.2369,"l":21.08,"n":661,"o":21.13,"t":"2026-10-14T13:40:00Z","v":72803,"vw":21.146379},{"c":21.01,"h":21.2,"l":20.995,"n":595,"o":21.12,"t":"2026-10-14T13:45:00Z","v":76936,"vw":21.107472},{"c":20.88,"h":21.01,"l":20.78,"n":928,"o":20.9801,"t":"2026-10-14T13:50:00Z","v":80863,"vw":20.914082},{"c":20.79,"h":20.92,"l":20.755,"n":884,"o":20.86,"t":"2026-10-14T13:55:00Z","v":67402,"vw":20.837198},{"c":20.745,"h":20.89,"l":20.74,"n":488,"o":20.79,"t":"2026-10-14T14:00:00Z","v":38649,"vw":20.81243},{"c":20.66,"h":20.73,"l":20.58,"n":680,"o":20.73,"t":"2026-10-14T14:05:00Z","v":54374,"vw":20.641501},{"c":20.675,"h":20.68,"l":20.6,"n":631,"o":20.65,"t":"2026-10-14T14:10:00Z","v":51936,"vw":20.629295},{"c":20.715,"h":20.735,"l":20.675,"n":855,"o":20.68,"t":"2026-10-14T14:15:00Z","v":39570,"vw":20.703306},{"c":20.81,"h":20.82,"l":20.7,"n":462,"o":20.71,"t":"2026-10-14T14:20:00Z","v":31780,"vw":20.75134},{"c":20.648,"h":20.815,"l":20.64,"n":677,"o":20.81,"t":"2026-10-14T14:25:00Z","v":68309,"vw":20.750438},{"c":20.64,"h":20.67,"l":20.6,"n":664,"o":20.64,"t":"2026-10-14T14:30:00Z","v":63448,"vw":20.633722},{"c":20.58,"h":20.645,"l":20.57,"n":469,"o":20.635,"t":"2026-10-14T14:35:00Z","v":34826,"vw":20.606722},{"c":20.6,"h":20.62,"l":20.53,"n":463,"o":20.58,"t":"2026-10-14T14:40:00Z","v":34922,"vw":20.581554},{"c":20.54,"h":20.665,"l":20.54,"n":487,"o":20.6,"t":"2026-10-14T14:45:00Z","v":29011,"vw":20.622397},{"c":20.5924,"h":20.595,"l":20.5,"n":689,"o":20.52,"t":"2026-10-14T14:50:00Z","v":60835,"vw":20.54295},{"c":20.735,"h":20.74,"l":20.6,"n":796,"o":20.6,"t":"2026-10-14T14:55:00Z","v":75659,"vw":20.689867},{"c":20.565,"h":20.73,"l":20.56,"n":431,"o":20.73,"t":"2026-10-14T15:00:00Z","v":31184,"vw":20.661161},{"c":20.46,"h":20.57,"l":20.4401,"n":522,"o":20.565,"t":"2026-10-14T15:05:00Z","v":56803,"vw":20.504564},{"c":20.4,"h":20.46,"l":20.33,"n":824,"o":20.45,"t":"2026-10-14T15:10:00Z","v":89760,"vw":20.389508},{"c":20.465,"h":20.525,"l":20.39,"n":465,"o":20.4,"t":"2026-10-14T15:15:00Z","v":34869,"vw":20.444711},{"c":20.38,"h":20.48,"l":20.38,"n":324,"o":20.46,"t":"2026-10-14T15:20:00Z","v":29824,"vw":20.437422},{"c":20.35,"h":20.415,"l":20.315,"n":396,"o":20.38,"t":"2026-10-14T15:25:00Z","v":25934,"vw":20.370561},{"c":20.225,"h":20.335,"l":20.22,"n":515,"o":20.33,"t":"2026-10-14T15:30:00Z","v":64629,"vw":20.277351},{"c":20.12,"h":20.23,"l":20.1,"n":873,"o":20.23,"t":"2026-10-14T15:35:00Z","v":147131,"vw":20.150204},{"c":20.12,"h":20.19,"l":20.08,"n":565,"o":20.11,"t":"2026-10-14T15:40:00Z","v":66958,"vw":20.129682},{"c":20.18,"h":20.27,"l":20.13,"n":709,"o":20.14,"t":"2026-10-14T15:45:00Z","v":67627,"vw":20.197903},{"c":20.18,"h":20.21,"l":20.145,"n":419,"o":20.2,"t":"2026-10-14T15:50:00Z","v":33920,"vw":20.182001},{"c":20.16,"h":20.18,"l":20.08,"n":399,"o":20.18,"t":"2026-10-14T15:55:00Z","v":40298,"vw":20.149956},{"c":20.15,"h":20.21,"l":20.11,"n":359,"o":20.16,"t":"2026-10-14T16:00:00Z","v":22505,"vw":20.172633},{"c":20.2,"h":20.23,"l":20.17,"n":332,"o":20.17,"t":"2026-10-14T16:05:00Z","v":16539,"vw":20.199823},{"c":20.115,"h":20.205,"l":20.11,"n":320,"o":20.205,"t":"2026-10-14T16:10:00Z","v":20909,"vw":20.137018},{"c":20.14,"h":20.14,"l":20.05,"n":473,"o":20.1,"t":"2026-10-14T16:15:00Z","v":47146,"vw":20.069345},{"c":20.16,"h":20.19,"l":20.11,"n":354,"o":20.13,"t":"2026-10-14T16:20:00Z","v":24835,"vw":20.142089},{"c":20.16,"h":20.19,"l":20.1,"n":416,"o":20.15,"t":"2026-10-14T16:25:00Z","v":36270,"vw":20.124849},{"c":20.165,"h":20.165,"l":20.085,"n":273,"o":20.15,"t":"2026-10-14T16:30:00Z","v":21088,"vw":20.124519},{"c":20.115,"h":20.17,"l":20.11,"n":356,"o":20.17,"t":"2026-10-14T16:35:00Z","v":64863,"vw":20.141315},{"c":20.175,"h":20.185,"l":20.1,"n":347,"o":20.11,"t":"2026-10-14T16:40:00Z","v":21655,"vw":20.151356},{"c":20.16,"h":20.18,"l":20.1505,"n":345,"o":20.17,"t":"2026-10-14T16:45:00Z","v":19137,"vw":20.163824},{"c":20.115,"h":20.21,"l":20.115,"n":460,"o":20.16,"t":"2026-10-14T16:50:00Z","v":31137,"vw":20.178189},{"c":20.105,"h":20.115,"l":20.08,"n":358,"o":20.115,"t":"2026-10-14T16:55:00Z","v":20902,"vw":20.096448},{"c":20.09,"h":20.145,"l":20.09,"n":273,"o":20.11,"t":"2026-10-14T17:00:00Z","v":15018,"vw":20.125962},{"c":20.0501,"h":20.1,"l":20.04,"n":304,"o":20.09,"t":"2026-10-14T17:05:00Z","v":28361,"vw":20.068671},{"c":20.01,"h":20.055,"l":20,"n":467,"o":20.05,"t":"2026-10-14T17:10:00Z","v":54718,"vw":20.019309},{"c":19.9801,"h":20.015,"l":19.97,"n":343,"o":20.015,"t":"2026-10-14T17:15:00Z","v":19656,"vw":19.990293},{"c":20,"h":20,"l":19.92,"n":274,"o":19.98,"t":"2026-10-14T17:20:00Z","v":22933,"vw":19.95154},{"c":19.88,"h":20.015,"l":19.86,"n":308,"o":20.01,"t":"2026-10-14T17:25:00Z","v":23626,"vw":19.935474},{"c":19.9,"h":19.92,"l":19.88,"n":274,"o":19.89,"t":"2026-10-14T17:30:00Z","v":15280,"vw":19.900337},{"c":19.895,"h":19.92,"l":19.872,"n":297,"o":19.9,"t":"2026-10-14T17:35:00Z","v":22971,"vw":19.898744},{"c":19.87,"h":19.9,"l":19.86,"n":291,"o":19.87,"t":"2026-10-14T17:40:00Z","v":14820,"vw":19.87751},{"c":19.85,"h":19.86,"l":19.785,"n":736,"o":19.86,"t":"2026-10-14T17:45:00Z","v":50788,"vw":19.815852},{"c":19.86,"h":19.92,"l":19.81,"n":498,"o":19.845,"t":"2026-10-14T17:50:00Z","v":48835,"vw":19.863012},{"c":19.865,"h":19.865,"l":19.79,"n":349,"o":19.85,"t":"2026-10-14T17:55:00Z","v":27013,"vw":19.833286},{"c":19.91,"h":19.92,"l":19.81,"n":372,"o":19.87,"t":"2026-10-14T18:00:00Z","v":32358,"vw":19.865561},{"c":19.89,"h":19.97,"l":19.8856,"n":327,"o":19.89,"t":"2026-10-14T18:05:00Z","v":25264,"vw":19.926444},{"c":19.925,"h":19.935,"l":19.84,"n":695,"o":19.89,"t":"2026-10-14T18:10:00Z","v":46416,"vw":19.857403},{"c":19.845,"h":19.925,"l":19.84,"n":342,"o":19.925,"t":"2026-10-14T18:15:00Z","v":20309,"vw":19.883484},{"c":19.78,"h":19.86,"l":19.74,"n":629,"o":19.85,"t":"2026-10-14T18:20:00Z","v":70179,"vw":19.784844},{"c":19.78,"h":19.7884,"l":19.74,"n":343,"o":19.765,"t":"2026-10-14T18:25:00Z","v":15974,"vw":19.769483},{"c":19.655,"h":19.77,"l":19.64,"n":899,"o":19.77,"t":"2026-10-14T18:30:00Z","v":97982,"vw":19.689271},{"c":19.66,"h":19.67,"l":19.635,"n":321,"o":19.655,"t":"2026-10-14T18:35:00Z","v":26377,"vw":19.650201},{"c":19.65,"h":19.67,"l":19.62,"n":401,"o":19.66,"t":"2026-10-14T18:40:00Z","v":77660,"vw":19.656558},{"c":19.705,"h":19.71,"l":19.65,"n":365,"o":19.65,"t":"2026-10-14T18:45:00Z","v":23354,"vw":19.694303},{"c":19.785,"h":19.8,"l":19.7,"n":466,"o":19.71,"t":"2026-10-14T18:50:00Z","v":33742,"vw":19.728026},{"c":19.73,"h":19.79,"l":19.71,"n":377,"o":19.78,"t":"2026-10-14T18:55:00Z","v":28163,"vw":19.749864},{"c":19.67,"h":19.72,"l":19.66,"n":359,"o":19.72,"t":"2026-10-14T19:00:00Z","v":31907,"vw":19.672347},{"c":19.735,"h":19.735,"l":19.645,"n":502,"o":19.66,"t":"2026-10-14T19:05:00Z","v":39875,"vw":19.682903},{"c":19.81,"h":19.83,"l":19.725,"n":480,"o":19.725,"t":"2026-10-14T19:10:00Z","v":41351,"vw":19.769421},{"c":19.88,"h":19.88,"l":19.8,"n":482,"o":19.8,"t":"2026-10-14T19:15:00Z","v":33946,"vw":19.820282},{"c":19.975,"h":19.98,"l":19.9,"n":718,"o":19.9,"t":"2026-10-14T19:20:00Z","v":81413,"vw":19.951731},{"c":19.995,"h":19.995,"l":19.935,"n":723,"o":19.975,"t":"2026-10-14T19:25:00Z","v":64839,"vw":19.962295},{"c":20.05,"h":20.08,"l":19.975,"n":811,"o":19.99,"t":"2026-10-14T19:30:00Z","v":80694,"vw":20.038262},{"c":20.04,"h":20.0858,"l":20.015,"n":539,"o":20.065,"t":"2026-10-14T19:35:00Z","v":57334,"vw":20.049785},{"c":19.99,"h":20.06,"l":19.98,"n":823,"o":20.05,"t":"2026-10-14T19:40:00Z","v":76063,"vw":20.037066},{"c":19.92,"h":20,"l":19.9,"n":942,"o":20,"t":"2026-10-14T19:45:00Z","v":77127,"vw":19.928595},{"c":19.955,"h":20,"l":19.885,"n":1732,"o":19.92,"t":"2026-10-14T19:50:00Z","v":158377,"vw":19.936909},{"c":20.055,"h":20.06,"l":19.94,"n":3278,"o":19.95,"t":"2026-10-14T19:55:00Z","v":394552,"vw":19.995977},{"c":20.05,"h":20.05,"l":20.04,"n":50,"o":20.04,"t":"2026-10-14T20:00:00Z","v":485632,"vw":20.040004},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-14T20:15:00Z","v":500,"vw":20.04},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-14T20:40:00Z","v":100,"vw":19.76},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-14T20:50:00Z","v":211,"vw":19.87},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-14T21:25:00Z","v":208,"vw":19.8},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-14T21:40:00Z","v":100,"vw":20.01},{"c":19.88,"h":19.88,"l":19.87,"n":10,"o":19.88,"t":"2026-10-14T22:10:00Z","v":1700,"vw":19.878466},{"c":19.75,"h":19.75,"l":19.75,"n":6,"o":19.75,"t":"2026-10-14T22:50:00Z","v":272,"vw":19.75},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-14T23:25:00Z","v":505,"vw":19.76},{"c":19.76,"h":19.76,"l":19.76,"n":14,"o":19.76,"t":"2026-10-14T23:30:00Z","v":618,"vw":19.76},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-14T23:35:00Z","v":200,"vw":19.76},{"c":19.74,"h":19.76,"l":19.74,"n":17,"o":19.76,"t":"2026-10-14T23:40:00Z","v":1448,"vw":19.7565},{"c":19.62,"h":19.65,"l":19.62,"n":5,"o":19.65,"t":"2026-10-14T23:45:00Z","v":2823,"vw":19.622447},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-14T23:50:00Z","v":543,"vw":19.65},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-14T23:55:00Z","v":100,"vw":19.62},{"c":19.79,"h":19.79,"l":19.62,"n":6,"o":19.62,"t":"2026-10-15T08:00:00Z","v":1126,"vw":19.668154},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-15T08:05:00Z","v":3649,"vw":19.62},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-15T08:15:00Z","v":250,"vw":19.65},{"c":19.62,"h":19.65,"l":19.62,"n":16,"o":19.65,"t":"2026-10-15T08:20:00Z","v":1267,"vw":19.639453},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-15T08:25:00Z","v":2000,"vw":19.5},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-15T10:10:00Z","v":390,"vw":19.55},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-15T10:25:00Z","v":250,"vw":19.6},{"c":19.5127,"h":19.5127,"l":19.5127,"n":1,"o":19.5127,"t":"2026-10-15T10:35:00Z","v":666,"vw":19.5127},{"c":18.9351,"h":19.575,"l":18.9,"n":14,"o":19.5,"t":"2026-10-15T11:00:00Z","v":63056,"vw":18.952832},{"c":18.9625,"h":18.9625,"l":18.9351,"n":5,"o":18.9351,"t":"2026-10-15T11:05:00Z","v":53039,"vw":18.941821},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-15T11:15:00Z","v":900,"vw":18.96},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-15T11:30:00Z","v":100,"vw":19.4},{"c":19.48,"h":19.48,"l":19.48,"n":4,"o":19.48,"t":"2026-10-15T11:35:00Z","v":235,"vw":19.48},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-15T11:40:00Z","v":100,"vw":19.49},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-15T12:10:00Z","v":100,"vw":19.83},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-15T12:25:00Z","v":100,"vw":19.7},{"c":19.2,"h":19.2,"l":19.0858,"n":11,"o":19.0858,"t":"2026-10-15T12:35:00Z","v":510,"vw":19.134368},{"c":19.35,"h":19.35,"l":19.22,"n":9,"o":19.25,"t":"2026-10-15T12:40:00Z","v":2400,"vw":19.307784},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-15T12:45:00Z","v":125,"vw":19.26},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-15T13:05:00Z","v":100,"vw":19.35},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-15T13:10:00Z","v":400,"vw":19.2},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-15T13:15:00Z","v":535,"vw":18.9},{"c":19.1585,"h":19.1585,"l":19.1585,"n":3,"o":19.1585,"t":"2026-10-15T13:20:00Z","v":103,"vw":19.1585},{"c":19.72,"h":19.93,"l":19.25,"n":1144,"o":19.54,"t":"2026-10-15T13:30:00Z","v":181275,"vw":19.530725},{"c":19.885,"h":19.915,"l":19.49,"n":775,"o":19.77,"t":"2026-10-15T13:35:00Z","v":101814,"vw":19.67483},{"c":19.795,"h":19.9,"l":19.7,"n":539,"o":19.87,"t":"2026-10-15T13:40:00Z","v":85676,"vw":19.790302},{"c":19.68,"h":19.84,"l":19.645,"n":529,"o":19.79,"t":"2026-10-15T13:45:00Z","v":69877,"vw":19.735033},{"c":19.46,"h":19.72,"l":19.41,"n":780,"o":19.69,"t":"2026-10-15T13:50:00Z","v":92249,"vw":19.576326},{"c":19.56,"h":19.58,"l":19.2975,"n":661,"o":19.43,"t":"2026-10-15T13:55:00Z","v":67835,"vw":19.423583},{"c":19.64,"h":19.69,"l":19.54,"n":1001,"o":19.56,"t":"2026-10-15T14:00:00Z","v":116980,"vw":19.638158},{"c":19.83,"h":19.845,"l":19.59,"n":909,"o":19.635,"t":"2026-10-15T14:05:00Z","v":97613,"vw":19.702274},{"c":19.72,"h":19.87,"l":19.695,"n":887,"o":19.84,"t":"2026-10-15T14:10:00Z","v":79682,"vw":19.8181},{"c":19.63,"h":19.74,"l":19.56,"n":945,"o":19.71,"t":"2026-10-15T14:15:00Z","v":92674,"vw":19.644346},{"c":19.52,"h":19.675,"l":19.515,"n":756,"o":19.6,"t":"2026-10-15T14:20:00Z","v":74439,"vw":19.59399},{"c":19.53,"h":19.56,"l":19.5018,"n":631,"o":19.525,"t":"2026-10-15T14:25:00Z","v":62569,"vw":19.531475},{"c":19.48,"h":19.52,"l":19.365,"n":1072,"o":19.52,"t":"2026-10-15T14:30:00Z","v":94559,"vw":19.449303},{"c":19.44,"h":19.49,"l":19.32,"n":771,"o":19.48,"t":"2026-10-15T14:35:00Z","v":76620,"vw":19.390693},{"c":19.575,"h":19.615,"l":19.45,"n":899,"o":19.45,"t":"2026-10-15T14:40:00Z","v":86445,"vw":19.545616},{"c":19.56,"h":19.575,"l":19.5,"n":784,"o":19.57,"t":"2026-10-15T14:45:00Z","v":68640,"vw":19.544364},{"c":19.71,"h":19.74,"l":19.525,"n":1059,"o":19.56,"t":"2026-10-15T14:50:00Z","v":105036,"vw":19.597478},{"c":19.8,"h":19.85,"l":19.68,"n":919,"o":19.71,"t":"2026-10-15T14:55:00Z","v":86679,"vw":19.741713},{"c":19.82,"h":19.82,"l":19.705,"n":848,"o":19.8,"t":"2026-10-15T15:00:00Z","v":69214,"vw":19.753056},{"c":19.89,"h":19.89,"l":19.79,"n":802,"o":19.82,"t":"2026-10-15T15:05:00Z","v":89163,"vw":19.823313},{"c":19.92,"h":19.9399,"l":19.86,"n":681,"o":19.89,"t":"2026-10-15T15:10:00Z","v":70456,"vw":19.891525},{"c":19.91,"h":19.96,"l":19.865,"n":699,"o":19.925,"t":"2026-10-15T15:15:00Z","v":49560,"vw":19.919186},{"c":19.91,"h":19.97,"l":19.9,"n":562,"o":19.915,"t":"2026-10-15T15:20:00Z","v":55992,"vw":19.930657},{"c":19.88,"h":19.955,"l":19.88,"n":627,"o":19.92,"t":"2026-10-15T15:25:00Z","v":52178,"vw":19.923523},{"c":19.89,"h":19.9,"l":19.785,"n":717,"o":19.88,"t":"2026-10-15T15:30:00Z","v":63264,"vw":19.853562},{"c":19.92,"h":19.935,"l":19.875,"n":489,"o":19.8878,"t":"2026-10-15T15:35:00Z","v":41486,"vw":19.915737},{"c":19.905,"h":19.955,"l":19.895,"n":541,"o":19.925,"t":"2026-10-15T15:40:00Z","v":46243,"vw":19.919307},{"c":19.955,"h":19.955,"l":19.865,"n":511,"o":19.9,"t":"2026-10-15T15:45:00Z","v":40501,"vw":19.911971},{"c":20.02,"h":20.055,"l":19.955,"n":719,"o":19.955,"t":"2026-10-15T15:50:00Z","v":67793,"vw":20.010906},{"c":20.06,"h":20.06,"l":19.945,"n":750,"o":20.025,"t":"2026-10-15T15:55:00Z","v":68869,"vw":19.983548},{"c":19.99,"h":20.085,"l":19.99,"n":526,"o":20.06,"t":"2026-10-15T16:00:00Z","v":36432,"vw":20.051603},{"c":19.945,"h":19.99,"l":19.9,"n":567,"o":19.99,"t":"2026-10-15T16:05:00Z","v":69003,"vw":19.939172},{"c":19.98,"h":20.01,"l":19.93,"n":510,"o":19.94,"t":"2026-10-15T16:10:00Z","v":45038,"vw":19.975833},{"c":19.98,"h":20,"l":19.96,"n":466,"o":19.99,"t":"2026-10-15T16:15:00Z","v":36931,"vw":19.981452},{"c":19.96,"h":19.995,"l":19.96,"n":480,"o":19.98,"t":"2026-10-15T16:20:00Z","v":37977,"vw":19.975496},{"c":19.925,"h":19.965,"l":19.9,"n":451,"o":19.96,"t":"2026-10-15T16:25:00Z","v":36989,"vw":19.929366},{"c":19.96,"h":19.96,"l":19.925,"n":458,"o":19.93,"t":"2026-10-15T16:30:00Z","v":34966,"vw":19.943203},{"c":20.09,"h":20.13,"l":19.955,"n":587,"o":19.96,"t":"2026-10-15T16:35:00Z","v":48827,"vw":20.051761},{"c":20.31,"h":20.31,"l":20.1,"n":1193,"o":20.1,"t":"2026-10-15T16:40:00Z","v":170356,"vw":20.225624},{"c":20.2303,"h":20.345,"l":20.2,"n":850,"o":20.315,"t":"2026-10-15T16:45:00Z","v":77049,"vw":20.267608},{"c":20.19,"h":20.235,"l":20.17,"n":756,"o":20.235,"t":"2026-10-15T16:50:00Z","v":67131,"vw":20.199789},{"c":20.24,"h":20.24,"l":20.19,"n":203,"o":20.195,"t":"2026-10-15T16:55:00Z","v":12513,"vw":20.205348},{"c":20.16,"h":20.16,"l":20.12,"n":396,"o":20.13,"t":"2026-10-15T18:10:00Z","v":32166,"vw":20.145701},{"c":20.085,"h":20.17,"l":20.05,"n":1606,"o":20.165,"t":"2026-10-15T18:15:00Z","v":390817,"vw":20.096487},{"c":20.07,"h":20.085,"l":20.04,"n":588,"o":20.085,"t":"2026-10-15T18:20:00Z","v":49897,"vw":20.059647},{"c":20.065,"h":20.075,"l":20.015,"n":730,"o":20.07,"t":"2026-10-15T18:25:00Z","v":62735,"vw":20.044897},{"c":20.065,"h":20.085,"l":20.045,"n":477,"o":20.065,"t":"2026-10-15T18:30:00Z","v":39784,"vw":20.066281},{"c":20.061,"h":20.1,"l":20.061,"n":534,"o":20.07,"t":"2026-10-15T18:35:00Z","v":45390,"vw":20.081452},{"c":20.085,"h":20.085,"l":20.04,"n":500,"o":20.06,"t":"2026-10-15T18:40:00Z","v":43398,"vw":20.06253},{"c":20.155,"h":20.155,"l":20.06,"n":582,"o":20.085,"t":"2026-10-15T18:45:00Z","v":49976,"vw":20.088865},{"c":20.165,"h":20.175,"l":20.135,"n":571,"o":20.155,"t":"2026-10-15T18:50:00Z","v":49911,"vw":20.155874},{"c":20.195,"h":20.2,"l":20.145,"n":483,"o":20.17,"t":"2026-10-15T18:55:00Z","v":46244,"vw":20.17059},{"c":20.265,"h":20.27,"l":20.185,"n":693,"o":20.195,"t":"2026-10-15T19:00:00Z","v":43082,"vw":20.22843},{"c":20.275,"h":20.2754,"l":20.235,"n":592,"o":20.265,"t":"2026-10-15T19:05:00Z","v":40708,"vw":20.262011},{"c":20.295,"h":20.32,"l":20.265,"n":671,"o":20.275,"t":"2026-10-15T19:10:00Z","v":51028,"vw":20.288677},{"c":20.31,"h":20.315,"l":20.285,"n":525,"o":20.29,"t":"2026-10-15T19:15:00Z","v":42904,"vw":20.298057},{"c":20.32,"h":20.36,"l":20.295,"n":700,"o":20.31,"t":"2026-10-15T19:20:00Z","v":58780,"vw":20.329503},{"c":20.305,"h":20.37,"l":20.3,"n":639,"o":20.31,"t":"2026-10-15T19:25:00Z","v":59706,"vw":20.338339},{"c":20.325,"h":20.33,"l":20.265,"n":889,"o":20.3,"t":"2026-10-15T19:30:00Z","v":72558,"vw":20.297507},{"c":20.39,"h":20.395,"l":20.31,"n":855,"o":20.32,"t":"2026-10-15T19:35:00Z","v":84442,"vw":20.361869},{"c":20.435,"h":20.465,"l":20.38,"n":1012,"o":20.38,"t":"2026-10-15T19:40:00Z","v":99383,"vw":20.437302},{"c":20.47,"h":20.485,"l":20.415,"n":1084,"o":20.435,"t":"2026-10-15T19:45:00Z","v":111663,"vw":20.45946},{"c":20.48,"h":20.485,"l":20.42,"n":1646,"o":20.46,"t":"2026-10-15T19:50:00Z","v":179387,"vw":20.446557},{"c":20.46,"h":20.5,"l":20.435,"n":4381,"o":20.48,"t":"2026-10-15T19:55:00Z","v":658892,"vw":20.46797},{"c":20.58,"h":20.63,"l":20.45,"n":57,"o":20.46,"t":"2026-10-15T20:00:00Z","v":518816,"vw":20.450939},{"c":20.8027,"h":20.8027,"l":20.8027,"n":1,"o":20.8027,"t":"2026-10-15T20:25:00Z","v":100,"vw":20.8027}],"history":[{"c":22.49,"h":24.4,"l":21.88,"n":188514,"o":23,"t":"2025-09-18T04:00:00Z","v":33905511,"vw":22.804342},{"c":24.7,"h":25.58,"l":22.9,"n":65478,"o":24.23,"t":"2025-09-19T04:00:00Z","v":10167508,"vw":24.337009},{"c":25.79,"h":27.99,"l":24.8687,"n":60526,"o":25.15,"t":"2025-09-22T04:00:00Z","v":8373970,"vw":26.450538},{"c":24.1,"h":27.03,"l":23.67,"n":47178,"o":26.85,"t":"2025-09-23T04:00:00Z","v":6556296,"vw":24.861517},{"c":23.38,"h":25.2,"l":23.24,"n":39092,"o":24.43,"t":"2025-09-24T04:00:00Z","v":8006207,"vw":23.884696},{"c":22.7,"h":23.83,"l":21.71,"n":29817,"o":22.8,"t":"2025-09-25T04:00:00Z","v":3501254,"vw":22.853235},{"c":24.23,"h":24.23,"l":22.42,"n":14805,"o":22.98,"t":"2025-09-26T04:00:00Z","v":1994866,"vw":23.477599},{"c":23.95,"h":24.1931,"l":22.6,"n":21736,"o":24.12,"t":"2025-09-29T04:00:00Z","v":3535154,"vw":23.610566},{"c":22.73,"h":23.9,"l":22.15,"n":26597,"o":23.9,"t":"2025-09-30T04:00:00Z","v":3596660,"vw":22.739014},{"c":21.3,"h":22.81,"l":21.02,"n":29597,"o":22.5,"t":"2025-10-01T04:00:00Z","v":4218197,"vw":21.792799},{"c":22.67,"h":22.78,"l":21.56,"n":23206,"o":21.68,"t":"2025-10-02T04:00:00Z","v":3196730,"vw":22.300129},{"c":23.15,"h":23.29,"l":22.45,"n":11749,"o":22.45,"t":"2025-10-03T04:00:00Z","v":1621918,"vw":23.028602},{"c":22.13,"h":23.4,"l":22.08,"n":15951,"o":23.15,"t":"2025-10-06T04:00:00Z","v":2117811,"vw":22.605589},{"c":22.03,"h":22.44,"l":21.41,"n":13450,"o":22.2,"t":"2025-10-07T04:00:00Z","v":1572433,"vw":21.949354},{"c":22.49,"h":23.01,"l":21.722,"n":13794,"o":22.32,"t":"2025-10-08T04:00:00Z","v":1719189,"vw":22.388169},{"c":21.96,"h":22.8,"l":21.95,"n":9840,"o":22.49,"t":"2025-10-09T04:00:00Z","v":1208521,"vw":22.15038},{"c":21.75,"h":22.49,"l":21,"n":16581,"o":22.36,"t":"2025-10-10T04:00:00Z","v":1689804,"vw":21.637898},{"c":23.44,"h":23.6999,"l":22.1,"n":22245,"o":22.26,"t":"2025-10-13T04:00:00Z","v":3007106,"vw":23.172071},{"c":22.45,"h":23.0999,"l":22.07,"n":14054,"o":22.84,"t":"2025-10-14T04:00:00Z","v":1369968,"vw":22.507829},{"c":22.86,"h":23.7,"l":22.55,"n":10870,"o":23.01,"t":"2025-10-15T04:00:00Z","v":1026764,"vw":23.090107},{"c":22.81,"h":23.5,"l":22.28,"n":11284,"o":23.09,"t":"2025-10-16T04:00:00Z","v":1060917,"vw":22.792763},{"c":22.24,"h":22.7499,"l":21.55,"n":11754,"o":22.5,"t":"2025-10-17T04:00:00Z","v":1201719,"vw":21.985352},{"c":22.31,"h":22.6819,"l":21.63,"n":9437,"o":22.25,"t":"2025-10-20T04:00:00Z","v":880518,"vw":22.195186},{"c":22.55,"h":23,"l":21.95,"n":10266,"o":22.29,"t":"2025-10-21T04:00:00Z","v":979837,"vw":22.651688},{"c":21.79,"h":22.55,"l":21.4,"n":12811,"o":22.55,"t":"2025-10-22T04:00:00Z","v":1324398,"vw":21.782936},{"c":23,"h":23.065,"l":21.844,"n":9520,"o":21.91,"t":"2025-10-23T04:00:00Z","v":999315,"vw":22.727923},{"c":22.47,"h":23.7,"l":22.46,"n":13965,"o":23,"t":"2025-10-24T04:00:00Z","v":2251860,"vw":23.286697},{"c":23.99,"h":24.15,"l":22.915,"n":17786,"o":23.05,"t":"2025-10-27T04:00:00Z","v":2066290,"vw":23.67697},{"c":23.3,"h":24,"l":23.23,"n":10278,"o":23.99,"t":"2025-10-28T04:00:00Z","v":847707,"vw":23.652682},{"c":23.41,"h":23.605,"l":22.71,"n":9664,"o":23.5,"t":"2025-10-29T04:00:00Z","v":958167,"vw":23.100368},{"c":22.92,"h":23.49,"l":22.6232,"n":9270,"o":23.06,"t":"2025-10-30T04:00:00Z","v":869782,"vw":23.070544},{"c":23.64,"h":24.05,"l":22.966,"n":11527,"o":23.18,"t":"2025-10-31T04:00:00Z","v":1422679,"vw":23.611018},{"c":24.26,"h":24.98,"l":23.52,"n":17440,"o":23.86,"t":"2025-11-03T05:00:00Z","v":2791606,"vw":24.351879},{"c":22.03,"h":23.58,"l":22,"n":17589,"o":23.5,"t":"2025-11-04T05:00:00Z","v":1499188,"vw":22.561629},{"c":22.74,"h":22.76,"l":21.8,"n":13468,"o":22.29,"t":"2025-11-05T05:00:00Z","v":1274521,"vw":22.253271},{"c":21.79,"h":22.7,"l":21.04,"n":21836,"o":22.52,"t":"2025-11-06T05:00:00Z","v":1931229,"vw":21.651008},{"c":22.32,"h":22.44,"l":20.9183,"n":14531,"o":21.39,"t":"2025-11-07T05:00:00Z","v":1263076,"vw":21.837366},{"c":22.5,"h":23.19,"l":22.435,"n":11958,"o":22.6,"t":"2025-11-10T05:00:00Z","v":1055407,"vw":22.729871},{"c":21.91,"h":22.81,"l":21.33,"n":14505,"o":22.5,"t":"2025-11-11T05:00:00Z","v":1219316,"vw":21.797504},{"c":20.86,"h":22.2,"l":20.665,"n":17412,"o":21.97,"t":"2025-11-12T05:00:00Z","v":1570833,"vw":21.008573},{"c":19.89,"h":21.0999,"l":19.85,"n":18014,"o":20.8,"t":"2025-11-13T05:00:00Z","v":1623987,"vw":20.070846},{"c":19.87,"h":20.7,"l":18.86,"n":20546,"o":19.2,"t":"2025-11-14T05:00:00Z","v":3160522,"vw":19.976992},{"c":19.33,"h":20.145,"l":18.68,"n":15134,"o":19.94,"t":"2025-11-17T05:00:00Z","v":1454784,"vw":19.194889},{"c":18.77,"h":19.02,"l":17.81,"n":28278,"o":18.87,"t":"2025-11-18T05:00:00Z","v":2966483,"vw":18.370849},{"c":17.66,"h":18.7,"l":17.56,"n":26963,"o":18.56,"t":"2025-11-19T05:00:00Z","v":2539403,"vw":17.883851},{"c":17.9,"h":18.37,"l":17.5101,"n":20987,"o":18.13,"t":"2025-11-20T05:00:00Z","v":1823489,"vw":17.913327},{"c":18.82,"h":18.88,"l":17.32,"n":16171,"o":17.95,"t":"2025-11-21T05:00:00Z","v":1575260,"vw":18.321755},{"c":18.38,"h":19.37,"l":18.315,"n":16368,"o":19.17,"t":"2025-11-24T05:00:00Z","v":1591342,"vw":18.601855},{"c":18.53,"h":18.68,"l":17.947,"n":17105,"o":18.27,"t":"2025-11-25T05:00:00Z","v":1536647,"vw":18.445867},{"c":17.77,"h":18.5,"l":17.65,"n":17191,"o":18.39,"t":"2025-11-26T05:00:00Z","v":1787865,"vw":17.855767},{"c":18.38,"h":18.7,"l":17.735,"n":11221,"o":17.81,"t":"2025-11-28T05:00:00Z","v":1117611,"vw":18.350021},{"c":17.75,"h":18.1799,"l":17.52,"n":13324,"o":18,"t":"2025-12-01T05:00:00Z","v":1458393,"vw":17.756533},{"c":17.88,"h":18.1,"l":17.69,"n":14829,"o":17.85,"t":"2025-12-02T05:00:00Z","v":1235151,"vw":17.880749},{"c":18.33,"h":18.48,"l":17.44,"n":16041,"o":17.78,"t":"2025-12-03T05:00:00Z","v":1710628,"vw":18.097653},{"c":19.68,"h":19.83,"l":18.1001,"n":29154,"o":18.31,"t":"2025-12-04T05:00:00Z","v":3275127,"vw":19.363738},{"c":20.73,"h":21.48,"l":19.5848,"n":28240,"o":19.945,"t":"2025-12-05T05:00:00Z","v":2972937,"vw":20.773996},{"c":22.28,"h":22.56,"l":21.24,"n":31050,"o":21.34,"t":"2025-12-08T05:00:00Z","v":3110558,"vw":21.920987},{"c":22.88,"h":23.55,"l":22.26,"n":24643,"o":22.26,"t":"2025-12-09T05:00:00Z","v":2481654,"vw":23.073095},{"c":22.5,"h":22.91,"l":21.96,"n":19240,"o":22.76,"t":"2025-12-10T05:00:00Z","v":1978129,"vw":22.443733},{"c":23.5,"h":23.56,"l":22.45,"n":34394,"o":22.67,"t":"2025-12-11T05:00:00Z","v":4797558,"vw":23.140477},{"c":20.72,"h":22.24,"l":20.5,"n":52995,"o":21.4,"t":"2025-12-12T05:00:00Z","v":6491689,"vw":21.020616},{"c":19.05,"h":21.01,"l":18.58,"n":46473,"o":20.76,"t":"2025-12-15T05:00:00Z","v":5249100,"vw":19.234397},{"c":20.04,"h":20.91,"l":19.07,"n":28857,"o":19.14,"t":"2025-12-16T05:00:00Z","v":3587235,"vw":20.291447},{"c":18.5,"h":20.295,"l":18.385,"n":32535,"o":20.18,"t":"2025-12-17T05:00:00Z","v":2943704,"vw":18.886086},{"c":18.9,"h":19.22,"l":18.3,"n":26450,"o":18.97,"t":"2025-12-18T05:00:00Z","v":2865836,"vw":18.707016},{"c":19.26,"h":19.4,"l":18.86,"n":21975,"o":19.4,"t":"2025-12-19T05:00:00Z","v":6276089,"vw":19.231897},{"c":19.71,"h":20.03,"l":19.2,"n":16766,"o":19.49,"t":"2025-12-22T05:00:00Z","v":1356749,"vw":19.785166},{"c":18.55,"h":19.54,"l":18.43,"n":18459,"o":19.54,"t":"2025-12-23T05:00:00Z","v":1765265,"vw":18.670987},{"c":18.5,"h":18.56,"l":18.08,"n":8973,"o":18.5,"t":"2025-12-24T05:00:00Z","v":762530,"vw":18.287643},{"c":18.29,"h":18.59,"l":18.155,"n":11107,"o":18.59,"t":"2025-12-26T05:00:00Z","v":901119,"vw":18.306655},{"c":18.17,"h":18.61,"l":18.1,"n":13201,"o":18.13,"t":"2025-12-29T05:00:00Z","v":949534,"vw":18.255084},{"c":17.93,"h":18.2,"l":17.76,"n":18085,"o":18.11,"t":"2025-12-30T05:00:00Z","v":1636569,"vw":17.917705},{"c":17.54,"h":18.09,"l":17.465,"n":22411,"o":18,"t":"2025-12-31T05:00:00Z","v":2514374,"vw":17.682316},{"c":16.9,"h":17.7632,"l":16.565,"n":46362,"o":17.75,"t":"2026-01-02T05:00:00Z","v":5247983,"vw":16.941522},{"c":17.15,"h":17.63,"l":16.81,"n":30346,"o":16.9,"t":"2026-01-05T05:00:00Z","v":2713893,"vw":17.305283},{"c":17.34,"h":17.465,"l":16.73,"n":25631,"o":17.15,"t":"2026-01-06T05:00:00Z","v":2554378,"vw":17.178712},{"c":17.65,"h":17.84,"l":17.11,"n":23759,"o":17.3,"t":"2026-01-07T05:00:00Z","v":2385942,"vw":17.643066},{"c":16.73,"h":17.54,"l":16.58,"n":29692,"o":17.31,"t":"2026-01-08T05:00:00Z","v":3454121,"vw":16.936589},{"c":16.63,"h":16.7199,"l":15.99,"n":24382,"o":16.64,"t":"2026-01-09T05:00:00Z","v":2584997,"vw":16.399862},{"c":16.56,"h":17.08,"l":16.44,"n":22321,"o":16.53,"t":"2026-01-12T05:00:00Z","v":3626202,"vw":16.669694},{"c":16.4,"h":16.87,"l":16.07,"n":20216,"o":16.71,"t":"2026-01-13T05:00:00Z","v":1729611,"vw":16.357251},{"c":15.71,"h":16.41,"l":15.31,"n":32033,"o":16.41,"t":"2026-01-14T05:00:00Z","v":3478931,"vw":15.707589},{"c":15.4,"h":16.0199,"l":15.35,"n":20122,"o":15.71,"t":"2026-01-15T05:00:00Z","v":2919248,"vw":15.636477},{"c":14.76,"h":15.54,"l":14.75,"n":22580,"o":15.53,"t":"2026-01-16T05:00:00Z","v":2182222,"vw":15.026678},{"c":14.99,"h":15.47,"l":14.23,"n":31640,"o":14.3,"t":"2026-01-20T05:00:00Z","v":2890611,"vw":15.043765},{"c":14.83,"h":15.189,"l":14.44,"n":29756,"o":15.03,"t":"2026-01-21T05:00:00Z","v":3464151,"vw":14.803501},{"c":15.6,"h":15.66,"l":14.99,"n":23863,"o":15,"t":"2026-01-22T05:00:00Z","v":2228258,"vw":15.479212},{"c":15.29,"h":16.13,"l":15.25,"n":21244,"o":15.69,"t":"2026-01-23T05:00:00Z","v":1918876,"vw":15.441444},{"c":15.42,"h":15.7,"l":15.23,"n":15037,"o":15.36,"t":"2026-01-26T05:00:00Z","v":1230812,"vw":15.493585},{"c":15.76,"h":16.75,"l":15.33,"n":32480,"o":15.51,"t":"2026-01-27T05:00:00Z","v":4374924,"vw":16.114509},{"c":16.1,"h":16.41,"l":15.785,"n":20368,"o":15.99,"t":"2026-01-28T05:00:00Z","v":1892037,"vw":16.096804},{"c":15.35,"h":16.25,"l":15.0929,"n":29960,"o":16.05,"t":"2026-01-29T05:00:00Z","v":2532940,"vw":15.52426},{"c":14.85,"h":15.3,"l":14.56,"n":24885,"o":15.16,"t":"2026-01-30T05:00:00Z","v":2299829,"vw":14.824412},{"c":14.1,"h":15,"l":13.92,"n":22023,"o":14.8,"t":"2026-02-02T05:00:00Z","v":1571365,"vw":14.297344},{"c":13.18,"h":14.03,"l":12.68,"n":33962,"o":14.03,"t":"2026-02-03T05:00:00Z","v":3396782,"vw":13.056536},{"c":13.11,"h":13.34,"l":12.45,"n":30994,"o":13.13,"t":"2026-02-04T05:00:00Z","v":2670779,"vw":12.963785},{"c":11.525,"h":13.3058,"l":11.5,"n":36942,"o":12.85,"t":"2026-02-05T05:00:00Z","v":3298359,"vw":12.016783},{"c":12.01,"h":12.27,"l":11.36,"n":32685,"o":11.81,"t":"2026-02-06T05:00:00Z","v":2759922,"vw":11.891284},{"c":11.97,"h":12.2689,"l":11.52,"n":28414,"o":12.11,"t":"2026-02-09T05:00:00Z","v":2168055,"vw":11.960969},{"c":12.22,"h":12.55,"l":11.99,"n":26030,"o":11.99,"t":"2026-02-10T05:00:00Z","v":1996890,"vw":12.284136},{"c":11.81,"h":12.43,"l":11.28,"n":27556,"o":12.28,"t":"2026-02-11T05:00:00Z","v":2363325,"vw":11.640656},{"c":11.49,"h":12.08,"l":11.44,"n":29389,"o":11.81,"t":"2026-02-12T05:00:00Z","v":2786948,"vw":11.635727},{"c":11.89,"h":12.3999,"l":11.52,"n":27528,"o":11.52,"t":"2026-02-13T05:00:00Z","v":2011672,"vw":11.984858},{"c":11.32,"h":11.85,"l":10.96,"n":24045,"o":11.85,"t":"2026-02-17T05:00:00Z","v":2050398,"vw":11.236791},{"c":11.53,"h":11.815,"l":11.0801,"n":15155,"o":11.3,"t":"2026-02-18T05:00:00Z","v":1189874,"vw":11.55077},{"c":11.66,"h":11.69,"l":11.32,"n":17171,"o":11.6,"t":"2026-02-19T05:00:00Z","v":1236132,"vw":11.555226},{"c":10.53,"h":11.93,"l":10.37,"n":30670,"o":11.49,"t":"2026-02-20T05:00:00Z","v":3181661,"vw":10.823446},{"c":9.26,"h":10.39,"l":9.125,"n":46135,"o":10.38,"t":"2026-02-23T05:00:00Z","v":4844363,"vw":9.474463},{"c":9.94,"h":9.9599,"l":9.14,"n":31242,"o":9.29,"t":"2026-02-24T05:00:00Z","v":2695286,"vw":9.766165},{"c":10.98,"h":11.12,"l":10.12,"n":42297,"o":10.26,"t":"2026-02-25T05:00:00Z","v":3937074,"vw":10.834463},{"c":11.53,"h":12,"l":10.87,"n":46461,"o":11.01,"t":"2026-02-26T05:00:00Z","v":5234832,"vw":11.317308},{"c":10.8,"h":11.18,"l":10.56,"n":27265,"o":11,"t":"2026-02-27T05:00:00Z","v":3447048,"vw":10.774204},{"c":10.46,"h":11.18,"l":10.25,"n":30182,"o":10.28,"t":"2026-03-02T05:00:00Z","v":2756571,"vw":10.768011},{"c":10.25,"h":10.42,"l":9.8,"n":40354,"o":10.24,"t":"2026-03-03T05:00:00Z","v":3453761,"vw":10.186759},{"c":10.59,"h":10.89,"l":10.105,"n":21950,"o":10.34,"t":"2026-03-04T05:00:00Z","v":1871160,"vw":10.539404},{"c":11.58,"h":11.58,"l":10.5,"n":28317,"o":10.54,"t":"2026-03-05T05:00:00Z","v":2524149,"vw":11.265743},{"c":11.29,"h":11.65,"l":11.1,"n":30105,"o":11.36,"t":"2026-03-06T05:00:00Z","v":2697236,"vw":11.335438},{"c":12.29,"h":12.47,"l":11.1852,"n":45356,"o":11.27,"t":"2026-03-09T04:00:00Z","v":4517983,"vw":12.023002},{"c":12.01,"h":12.4685,"l":11.73,"n":30918,"o":12.29,"t":"2026-03-10T04:00:00Z","v":2888039,"vw":11.980674},{"c":12.13,"h":12.82,"l":11.88,"n":59802,"o":12.23,"t":"2026-03-11T04:00:00Z","v":6817375,"vw":12.359027},{"c":9.55,"h":9.7807,"l":8.81,"n":145225,"o":9.72,"t":"2026-03-12T04:00:00Z","v":20852654,"vw":9.358714},{"c":9.74,"h":10.485,"l":9.49,"n":76550,"o":9.72,"t":"2026-03-13T04:00:00Z","v":10909887,"vw":9.870918},{"c":9.66,"h":9.91,"l":9.49,"n":47736,"o":9.59,"t":"2026-03-16T04:00:00Z","v":6129828,"vw":9.686695},{"c":9.47,"h":10.2,"l":9.44,"n":31180,"o":9.55,"t":"2026-03-17T04:00:00Z","v":3783880,"vw":9.677658},{"c":9.47,"h":9.8,"l":9.26,"n":37324,"o":9.3,"t":"2026-03-18T04:00:00Z","v":4221856,"vw":9.537443},{"c":9.49,"h":9.69,"l":9.29,"n":34681,"o":9.38,"t":"2026-03-19T04:00:00Z","v":4012137,"vw":9.479249},{"c":9.53,"h":9.555,"l":8.83,"n":48371,"o":9.34,"t":"2026-03-20T04:00:00Z","v":10034983,"vw":9.350088},{"c":9.29,"h":9.83,"l":9.164,"n":41659,"o":9.59,"t":"2026-03-23T04:00:00Z","v":4660803,"vw":9.39285},{"c":8.8,"h":9.27,"l":8.68,"n":37387,"o":9.18,"t":"2026-03-24T04:00:00Z","v":4117843,"vw":8.863642},{"c":8.48,"h":8.9963,"l":8.32,"n":40003,"o":8.93,"t":"2026-03-25T04:00:00Z","v":4452128,"vw":8.579433},{"c":8.48,"h":8.98,"l":8.32,"n":37568,"o":8.32,"t":"2026-03-26T04:00:00Z","v":4019035,"vw":8.585277},{"c":7.73,"h":8.31,"l":7.665,"n":46779,"o":8.3,"t":"2026-03-27T04:00:00Z","v":5232310,"vw":7.862893},{"c":8.03,"h":8.28,"l":7.68,"n":34565,"o":7.75,"t":"2026-03-30T04:00:00Z","v":3508614,"vw":8.050101},{"c":8.49,"h":8.72,"l":7.9,"n":35403,"o":8.07,"t":"2026-03-31T04:00:00Z","v":3738654,"vw":8.430561},{"c":8.37,"h":8.78,"l":8.35,"n":31041,"o":8.69,"t":"2026-04-01T04:00:00Z","v":4121723,"vw":8.536103},{"c":9.07,"h":9.085,"l":8.1,"n":40023,"o":8.37,"t":"2026-04-02T04:00:00Z","v":4494056,"vw":8.852261},{"c":9.49,"h":9.6,"l":9.01,"n":35859,"o":9.06,"t":"2026-04-06T04:00:00Z","v":4334682,"vw":9.444966},{"c":9.52,"h":9.63,"l":9.01,"n":51840,"o":9.49,"t":"2026-04-07T04:00:00Z","v":7182237,"vw":9.362253},{"c":9.36,"h":10.09,"l":9.35,"n":33317,"o":9.97,"t":"2026-04-08T04:00:00Z","v":3768197,"vw":9.478467},{"c":8.47,"h":9.29,"l":8.4,"n":33609,"o":9.23,"t":"2026-04-09T04:00:00Z","v":4550449,"vw":8.567641},{"c":8.67,"h":8.9,"l":8.425,"n":49811,"o":8.6,"t":"2026-04-10T04:00:00Z","v":6866925,"vw":8.636211},{"c":9.05,"h":9.1205,"l":8.54,"n":29627,"o":8.54,"t":"2026-04-13T04:00:00Z","v":4495139,"vw":8.983063},{"c":9.34,"h":9.72,"l":9.19,"n":28497,"o":9.32,"t":"2026-04-14T04:00:00Z","v":4205268,"vw":9.381352},{"c":9.68,"h":9.745,"l":9.35,"n":31459,"o":9.5,"t":"2026-04-15T04:00:00Z","v":4094405,"vw":9.554203},{"c":9.42,"h":9.8127,"l":9.33,"n":44877,"o":9.8,"t":"2026-04-16T04:00:00Z","v":7369556,"vw":9.430524},{"c":9.87,"h":9.98,"l":9.57,"n":42577,"o":9.58,"t":"2026-04-17T04:00:00Z","v":5669954,"vw":9.822792},{"c":10.08,"h":10.115,"l":9.6101,"n":25693,"o":9.72,"t":"2026-04-20T04:00:00Z","v":2697834,"vw":9.979862},{"c":10.09,"h":10.595,"l":9.985,"n":36446,"o":10.14,"t":"2026-04-21T04:00:00Z","v":4253402,"vw":10.218449},{"c":10.37,"h":10.4699,"l":10.05,"n":33899,"o":10.24,"t":"2026-04-22T04:00:00Z","v":4167206,"vw":10.245003},{"c":9.79,"h":10.13,"l":9.54,"n":34678,"o":9.97,"t":"2026-04-23T04:00:00Z","v":3481656,"vw":9.788707},{"c":9.63,"h":9.97,"l":9.42,"n":26366,"o":9.97,"t":"2026-04-24T04:00:00Z","v":2914352,"vw":9.603227},{"c":9.79,"h":10.045,"l":9.43,"n":30202,"o":9.63,"t":"2026-04-27T04:00:00Z","v":3320145,"vw":9.71882},{"c":9.98,"h":10.08,"l":9.65,"n":28527,"o":9.65,"t":"2026-04-28T04:00:00Z","v":2997373,"vw":9.935867},{"c":9.95,"h":10,"l":9.53,"n":26418,"o":9.92,"t":"2026-04-29T04:00:00Z","v":2502278,"vw":9.821252},{"c":9.96,"h":10.07,"l":9.5599,"n":26634,"o":9.87,"t":"2026-04-30T04:00:00Z","v":2535464,"vw":9.884714},{"c":10.52,"h":10.69,"l":9.925,"n":38136,"o":10.13,"t":"2026-05-01T04:00:00Z","v":4737873,"vw":10.429991},{"c":10.32,"h":10.795,"l":10.28,"n":38019,"o":10.43,"t":"2026-05-04T04:00:00Z","v":3614376,"vw":10.463918},{"c":10.77,"h":10.845,"l":10.25,"n":34300,"o":10.39,"t":"2026-05-05T04:00:00Z","v":3221095,"vw":10.659041},{"c":10.55,"h":10.87,"l":10.425,"n":30806,"o":10.79,"t":"2026-05-06T04:00:00Z","v":2676801,"vw":10.619516},{"c":11.4,"h":11.59,"l":10.61,"n":48360,"o":10.61,"t":"2026-05-07T04:00:00Z","v":4601585,"vw":11.314772},{"c":11.62,"h":11.72,"l":10.78,"n":42176,"o":11.2,"t":"2026-05-08T04:00:00Z","v":8091138,"vw":11.556246},{"c":11.24,"h":11.66,"l":10.9,"n":40368,"o":11.46,"t":"2026-05-11T04:00:00Z","v":3068429,"vw":11.229733},{"c":10.81,"h":11.3,"l":10.75,"n":24602,"o":11.25,"t":"2026-05-12T04:00:00Z","v":2094025,"vw":10.877624},{"c":10.56,"h":10.82,"l":10.29,"n":38688,"o":10.81,"t":"2026-05-13T04:00:00Z","v":3179726,"vw":10.492389},{"c":10.92,"h":11.095,"l":10.26,"n":30883,"o":10.66,"t":"2026-05-14T04:00:00Z","v":2657348,"vw":10.816662},{"c":11.22,"h":11.395,"l":10.78,"n":34242,"o":10.86,"t":"2026-05-15T04:00:00Z","v":2898475,"vw":11.181746},{"c":11.37,"h":11.62,"l":11.07,"n":37404,"o":11.1,"t":"2026-05-18T04:00:00Z","v":3358568,"vw":11.398196},{"c":11.43,"h":11.69,"l":11.18,"n":40933,"o":11.46,"t":"2026-05-19T04:00:00Z","v":3281382,"vw":11.410324},{"c":11.75,"h":11.78,"l":11.02,"n":34771,"o":11.28,"t":"2026-05-20T04:00:00Z","v":2727626,"vw":11.633138},{"c":11.57,"h":11.79,"l":11.21,"n":35897,"o":11.37,"t":"2026-05-21T04:00:00Z","v":3922928,"vw":11.55119},{"c":11.75,"h":12.05,"l":11.59,"n":32458,"o":11.65,"t":"2026-05-22T04:00:00Z","v":3058316,"vw":11.754256},{"c":12.12,"h":12.365,"l":11.5963,"n":41617,"o":11.77,"t":"2026-05-26T04:00:00Z","v":4006888,"vw":12.142306},{"c":11.13,"h":11.45,"l":10.9518,"n":46529,"o":11.325,"t":"2026-05-27T04:00:00Z","v":5832005,"vw":11.128819},{"c":11.53,"h":11.63,"l":11.145,"n":42877,"o":11.15,"t":"2026-05-28T04:00:00Z","v":3635981,"vw":11.442101},{"c":12.14,"h":12.15,"l":11.33,"n":62777,"o":11.62,"t":"2026-05-29T04:00:00Z","v":8625001,"vw":11.88754},{"c":12.86,"h":13.29,"l":12.22,"n":61411,"o":12.33,"t":"2026-06-01T04:00:00Z","v":7236139,"vw":12.944204},{"c":12.09,"h":12.9,"l":12.06,"n":60437,"o":12.48,"t":"2026-06-02T04:00:00Z","v":7798808,"vw":12.385355},{"c":12.4,"h":12.67,"l":11.8,"n":112022,"o":12,"t":"2026-06-03T04:00:00Z","v":14147289,"vw":12.341306},{"c":10.03,"h":10.6466,"l":9.4,"n":100778,"o":9.595,"t":"2026-06-04T04:00:00Z","v":13961143,"vw":10.172906},{"c":9.635,"h":10.095,"l":9.52,"n":55796,"o":9.83,"t":"2026-06-05T04:00:00Z","v":8101735,"vw":9.671326},{"c":9.43,"h":9.88,"l":9.42,"n":45727,"o":9.85,"t":"2026-06-08T04:00:00Z","v":5191761,"vw":9.598043},{"c":9,"h":9.605,"l":8.885,"n":42513,"o":9.42,"t":"2026-06-09T04:00:00Z","v":7725734,"vw":9.148754},{"c":8.47,"h":8.905,"l":8.45,"n":40857,"o":8.8,"t":"2026-06-10T04:00:00Z","v":5446108,"vw":8.639417},{"c":8.71,"h":8.8798,"l":8.35,"n":44379,"o":8.45,"t":"2026-06-11T04:00:00Z","v":5435229,"vw":8.632328},{"c":9.04,"h":9.495,"l":8.71,"n":68116,"o":8.87,"t":"2026-06-12T04:00:00Z","v":9434218,"vw":9.185763},{"c":8.81,"h":9.498,"l":8.72,"n":52928,"o":9.498,"t":"2026-06-15T04:00:00Z","v":6819860,"vw":8.933295},{"c":8.95,"h":9.24,"l":8.65,"n":50061,"o":8.81,"t":"2026-06-16T04:00:00Z","v":7865202,"vw":8.898321},{"c":8.72,"h":9.095,"l":8.64,"n":46359,"o":8.8,"t":"2026-06-17T04:00:00Z","v":7111847,"vw":8.844507},{"c":9.05,"h":9.205,"l":8.67,"n":54428,"o":8.79,"t":"2026-06-18T04:00:00Z","v":32889403,"vw":9.045851},{"c":8.95,"h":9.505,"l":8.69,"n":45233,"o":8.85,"t":"2026-06-22T04:00:00Z","v":7775298,"vw":9.042322},{"c":9.53,"h":9.67,"l":8.87,"n":37655,"o":8.88,"t":"2026-06-23T04:00:00Z","v":7171540,"vw":9.480625},{"c":9.5,"h":9.9,"l":9.345,"n":43069,"o":9.51,"t":"2026-06-24T04:00:00Z","v":5943446,"vw":9.649792},{"c":9.88,"h":10.02,"l":9.42,"n":35087,"o":9.47,"t":"2026-06-25T04:00:00Z","v":4547354,"vw":9.82843},{"c":10.29,"h":10.34,"l":9.7,"n":28335,"o":9.7,"t":"2026-06-26T04:00:00Z","v":4370430,"vw":10.192412},{"c":10.495,"h":11.2,"l":10.4243,"n":51036,"o":10.46,"t":"2026-06-29T04:00:00Z","v":5810191,"vw":10.812141},{"c":10.94,"h":11.18,"l":10.36,"n":36972,"o":10.53,"t":"2026-06-30T04:00:00Z","v":4823285,"vw":10.946253},{"c":11.66,"h":11.755,"l":11.11,"n":36165,"o":11.19,"t":"2026-07-01T04:00:00Z","v":4324304,"vw":11.605066},{"c":11.71,"h":12.05,"l":11.53,"n":38084,"o":11.78,"t":"2026-07-02T04:00:00Z","v":3921950,"vw":11.738171},{"c":12.22,"h":12.3,"l":11.3901,"n":32759,"o":11.54,"t":"2026-07-06T04:00:00Z","v":3295063,"vw":12.111034},{"c":12.05,"h":12.53,"l":11.85,"n":33292,"o":12.4,"t":"2026-07-07T04:00:00Z","v":3208951,"vw":12.186575},{"c":11.92,"h":11.98,"l":11.22,"n":50909,"o":11.78,"t":"2026-07-08T04:00:00Z","v":6099886,"vw":11.687109},{"c":12.42,"h":12.47,"l":11.32,"n":40435,"o":11.53,"t":"2026-07-09T04:00:00Z","v":3217652,"vw":12.201169},{"c":12.32,"h":12.57,"l":12.03,"n":41449,"o":12.47,"t":"2026-07-10T04:00:00Z","v":4026271,"vw":12.268094},{"c":12.8,"h":12.9,"l":12.11,"n":42296,"o":12.87,"t":"2026-07-13T04:00:00Z","v":4917906,"vw":12.608682},{"c":14.27,"h":14.478,"l":12.4,"n":71796,"o":12.48,"t":"2026-07-14T04:00:00Z","v":10155593,"vw":14.00977},{"c":13.25,"h":15.02,"l":13.07,"n":73609,"o":14.48,"t":"2026-07-15T04:00:00Z","v":8861152,"vw":13.833479},{"c":13.5,"h":13.93,"l":13.12,"n":46298,"o":13.74,"t":"2026-07-16T04:00:00Z","v":4285719,"vw":13.619782},{"c":13.59,"h":14.065,"l":13.132,"n":49865,"o":13.2,"t":"2026-07-17T04:00:00Z","v":5929049,"vw":13.651939},{"c":13.52,"h":13.705,"l":13.0901,"n":42736,"o":13.33,"t":"2026-07-20T04:00:00Z","v":3465549,"vw":13.474706},{"c":13.33,"h":13.64,"l":13.03,"n":34467,"o":13.35,"t":"2026-07-21T04:00:00Z","v":2956966,"vw":13.230421},{"c":11.955,"h":13.38,"l":11.72,"n":46025,"o":13.16,"t":"2026-07-22T04:00:00Z","v":4859972,"vw":12.170261},{"c":11.17,"h":12.04,"l":10.535,"n":59166,"o":11.95,"t":"2026-07-23T04:00:00Z","v":7404238,"vw":11.14952},{"c":11.53,"h":11.66,"l":11.12,"n":37737,"o":11.3,"t":"2026-07-24T04:00:00Z","v":3312580,"vw":11.436664},{"c":11.94,"h":12.17,"l":11.445,"n":37932,"o":11.7,"t":"2026-07-27T04:00:00Z","v":4122155,"vw":11.868437},{"c":11.98,"h":12.16,"l":11.33,"n":33826,"o":11.7,"t":"2026-07-28T04:00:00Z","v":2791060,"vw":11.898264},{"c":11.96,"h":12.345,"l":11.735,"n":31002,"o":11.83,"t":"2026-07-29T04:00:00Z","v":2943437,"vw":11.999271},{"c":12.1,"h":12.13,"l":11.605,"n":28421,"o":12,"t":"2026-07-30T04:00:00Z","v":3315257,"vw":11.956731},{"c":12.59,"h":12.63,"l":12.02,"n":35982,"o":12.25,"t":"2026-07-31T04:00:00Z","v":3817540,"vw":12.483815},{"c":13.36,"h":13.385,"l":12.71,"n":32428,"o":12.76,"t":"2026-08-03T04:00:00Z","v":3062882,"vw":13.220682},{"c":13.8,"h":13.885,"l":13.2333,"n":35546,"o":13.33,"t":"2026-08-04T04:00:00Z","v":4029590,"vw":13.757381},{"c":14.08,"h":14.41,"l":13.65,"n":45811,"o":14,"t":"2026-08-05T04:00:00Z","v":4946923,"vw":14.133483},{"c":13.48,"h":13.905,"l":13.34,"n":32863,"o":13.735,"t":"2026-08-06T04:00:00Z","v":2627614,"vw":13.564066},{"c":14.87,"h":14.88,"l":13.84,"n":53465,"o":14.11,"t":"2026-08-07T04:00:00Z","v":5375048,"vw":14.55726},{"c":15.67,"h":15.865,"l":14.725,"n":78106,"o":14.84,"t":"2026-08-10T04:00:00Z","v":8896159,"vw":15.578435},{"c":15.39,"h":15.65,"l":14.87,"n":45338,"o":15.53,"t":"2026-08-11T04:00:00Z","v":4992812,"vw":15.295676},{"c":14.99,"h":15.39,"l":14.8701,"n":36295,"o":15.28,"t":"2026-08-12T04:00:00Z","v":3583945,"vw":15.081699},{"c":16.19,"h":16.41,"l":14.89,"n":42102,"o":15.05,"t":"2026-08-13T04:00:00Z","v":6121639,"vw":15.846918},{"c":15.81,"h":16.58,"l":15.675,"n":42904,"o":16.19,"t":"2026-08-14T04:00:00Z","v":3588264,"vw":15.964769},{"c":15.25,"h":15.45,"l":14.73,"n":39858,"o":15,"t":"2026-08-17T04:00:00Z","v":4224522,"vw":15.16045},{"c":15.37,"h":15.515,"l":14.91,"n":32195,"o":15,"t":"2026-08-18T04:00:00Z","v":3206448,"vw":15.248934},{"c":14.7,"h":15.32,"l":14.335,"n":31403,"o":15.32,"t":"2026-08-19T04:00:00Z","v":2768591,"vw":14.639629},{"c":14.37,"h":14.72,"l":14.145,"n":26350,"o":14.56,"t":"2026-08-20T04:00:00Z","v":2249944,"vw":14.317376},{"c":14.51,"h":14.555,"l":13.92,"n":28474,"o":14.45,"t":"2026-08-21T04:00:00Z","v":4098908,"vw":14.43447},{"c":14.04,"h":14.54,"l":13.975,"n":30915,"o":14.48,"t":"2026-08-24T04:00:00Z","v":2863658,"vw":14.114322},{"c":13.5,"h":14.31,"l":13.335,"n":29698,"o":14.1,"t":"2026-08-25T04:00:00Z","v":3102685,"vw":13.622106},{"c":13.92,"h":13.96,"l":13.14,"n":30188,"o":13.2,"t":"2026-08-26T04:00:00Z","v":2998963,"vw":13.769702},{"c":15.12,"h":15.585,"l":14.43,"n":51593,"o":14.45,"t":"2026-08-27T04:00:00Z","v":7614622,"vw":15.123241},{"c":15.09,"h":15.19,"l":14.425,"n":39454,"o":14.89,"t":"2026-08-28T04:00:00Z","v":3818067,"vw":14.930702},{"c":15.31,"h":15.605,"l":15,"n":42279,"o":15,"t":"2026-08-31T04:00:00Z","v":5273984,"vw":15.336121},{"c":14.05,"h":15.24,"l":13.965,"n":44715,"o":15.02,"t":"2026-09-01T04:00:00Z","v":6549812,"vw":14.24069},{"c":13.75,"h":14.0326,"l":13.26,"n":71741,"o":13.94,"t":"2026-09-02T04:00:00Z","v":8687299,"vw":13.644588},{"c":14.34,"h":15.64,"l":13.72,"n":94772,"o":15.51,"t":"2026-09-03T04:00:00Z","v":12916922,"vw":14.321703},{"c":13.94,"h":14.488,"l":13.745,"n":52902,"o":14.15,"t":"2026-09-04T04:00:00Z","v":5899635,"vw":14.006071},{"c":14.35,"h":14.485,"l":13.31,"n":52823,"o":13.79,"t":"2026-09-08T04:00:00Z","v":5665812,"vw":14.193213},{"c":14.46,"h":14.705,"l":14.08,"n":39924,"o":14.47,"t":"2026-09-09T04:00:00Z","v":3715996,"vw":14.491856},{"c":15.1,"h":15.385,"l":14.205,"n":45908,"o":14.3,"t":"2026-09-10T04:00:00Z","v":5601086,"vw":15.128405},{"c":14.7,"h":15.1,"l":14.22,"n":55983,"o":14.95,"t":"2026-09-11T04:00:00Z","v":6172928,"vw":14.543143},{"c":17,"h":17.44,"l":15.05,"n":93945,"o":15.05,"t":"2026-09-14T04:00:00Z","v":13680945,"vw":16.671209},{"c":17.47,"h":17.72,"l":16.6,"n":83449,"o":16.63,"t":"2026-09-15T04:00:00Z","v":10943312,"vw":17.377943},{"c":17.29,"h":17.8999,"l":17,"n":69713,"o":17.13,"t":"2026-09-16T04:00:00Z","v":7466864,"vw":17.438725},{"c":17.21,"h":17.63,"l":16.82,"n":58891,"o":17.12,"t":"2026-09-17T04:00:00Z","v":7395304,"vw":17.376739},{"c":17.49,"h":17.62,"l":16.88,"n":61110,"o":17.47,"t":"2026-09-18T04:00:00Z","v":16884913,"vw":17.418372},{"c":18.4,"h":18.42,"l":17.45,"n":62753,"o":17.58,"t":"2026-09-21T04:00:00Z","v":8094140,"vw":18.022847},{"c":18.55,"h":18.735,"l":18.135,"n":57125,"o":18.23,"t":"2026-09-22T04:00:00Z","v":6852330,"vw":18.503749},{"c":18.57,"h":18.96,"l":18.33,"n":47510,"o":18.575,"t":"2026-09-23T04:00:00Z","v":5992063,"vw":18.596864},{"c":18.57,"h":18.775,"l":18.215,"n":47155,"o":18.39,"t":"2026-09-24T04:00:00Z","v":6423021,"vw":18.54975},{"c":17.67,"h":18.65,"l":17.64,"n":50725,"o":18.4,"t":"2026-09-25T04:00:00Z","v":5850597,"vw":17.824687},{"c":17.85,"h":18.025,"l":17.1,"n":40116,"o":17.14,"t":"2026-09-28T04:00:00Z","v":4875088,"vw":17.755329},{"c":17.27,"h":17.92,"l":16.945,"n":51086,"o":17.82,"t":"2026-09-29T04:00:00Z","v":5794969,"vw":17.293797},{"c":17.44,"h":17.715,"l":17.06,"n":37604,"o":17.31,"t":"2026-09-30T04:00:00Z","v":4261094,"vw":17.463912},{"c":17.85,"h":18.18,"l":16.8634,"n":59426,"o":17.65,"t":"2026-10-01T04:00:00Z","v":7286016,"vw":17.636063},{"c":17.75,"h":18.5,"l":17.675,"n":46501,"o":17.92,"t":"2026-10-02T04:00:00Z","v":4827157,"vw":18.034138},{"c":18.42,"h":18.485,"l":17.58,"n":33360,"o":17.75,"t":"2026-10-05T04:00:00Z","v":3195374,"vw":18.233522},{"c":19.64,"h":20.385,"l":18.78,"n":84728,"o":18.83,"t":"2026-10-06T04:00:00Z","v":10587304,"vw":19.656118},{"c":19.24,"h":19.615,"l":19.05,"n":41710,"o":19.48,"t":"2026-10-07T04:00:00Z","v":4493231,"vw":19.271581},{"c":19.61,"h":19.635,"l":18.8701,"n":46264,"o":18.975,"t":"2026-10-08T04:00:00Z","v":5965433,"vw":19.398837},{"c":20.755,"h":20.845,"l":19.49,"n":50647,"o":19.84,"t":"2026-10-09T04:00:00Z","v":6327435,"vw":20.347769},{"c":20.64,"h":21.14,"l":20.485,"n":56345,"o":21,"t":"2026-10-12T04:00:00Z","v":5822969,"vw":20.766262},{"c":21.15,"h":21.2951,"l":20.48,"n":66175,"o":20.6,"t":"2026-10-13T04:00:00Z","v":7119702,"vw":20.977457},{"c":20.04,"h":21.2369,"l":19.62,"n":44569,"o":20.76,"t":"2026-10-14T04:00:00Z","v":5567075,"vw":20.233016},{"c":20.45,"h":20.5,"l":19.25,"n":50422,"o":19.55,"t":"2026-10-15T04:00:00Z","v":5992942,"vw":20.04093}],"volatilityBars":[{"c":19.08,"h":19.08,"l":19.08,"n":7,"o":19.08,"t":"2026-10-08T08:00:00Z","v":497,"vw":19.08},{"c":19.06,"h":19.06,"l":19.04,"n":49,"o":19.05,"t":"2026-10-08T10:30:00Z","v":1698,"vw":19.04989},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-08T11:00:00Z","v":550,"vw":19.06},{"c":19.06,"h":19.06,"l":19.01,"n":2,"o":19.01,"t":"2026-10-08T11:15:00Z","v":284,"vw":19.033415},{"c":19.0308,"h":19.09,"l":19.02,"n":19,"o":19.08,"t":"2026-10-08T11:30:00Z","v":4252,"vw":19.067454},{"c":18.9387,"h":19.09,"l":18.9387,"n":4,"o":19.09,"t":"2026-10-08T11:45:00Z","v":1750,"vw":18.992282},{"c":19,"h":19.05,"l":19,"n":12,"o":19.04,"t":"2026-10-08T12:00:00Z","v":1384,"vw":19.027451},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-08T12:15:00Z","v":100,"vw":19.12},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-08T12:45:00Z","v":300,"vw":18.93},{"c":18.93,"h":18.93,"l":18.93,"n":15,"o":18.93,"t":"2026-10-08T13:15:00Z","v":366,"vw":18.93},{"c":19.26,"h":19.4,"l":18.8701,"n":1205,"o":18.975,"t":"2026-10-08T13:30:00Z","v":284151,"vw":19.084154},{"c":19.35,"h":19.49,"l":19.135,"n":1151,"o":19.22,"t":"2026-10-08T13:45:00Z","v":124842,"vw":19.29784},{"c":19.09,"h":19.355,"l":19.06,"n":1062,"o":19.355,"t":"2026-10-08T14:00:00Z","v":108856,"vw":19.154873},{"c":19.165,"h":19.225,"l":19.095,"n":772,"o":19.095,"t":"2026-10-08T14:15:00Z","v":55342,"vw":19.167226},{"c":19.19,"h":19.21,"l":19.14,"n":936,"o":19.19,"t":"2026-10-08T14:30:00Z","v":41879,"vw":19.168561},{"c":19.045,"h":19.22,"l":19.04,"n":1177,"o":19.18,"t":"2026-10-08T14:45:00Z","v":76690,"vw":19.104416},{"c":19.23,"h":19.26,"l":18.96,"n":2465,"o":19.05,"t":"2026-10-08T15:00:00Z","v":185286,"vw":19.123031},{"c":19.17,"h":19.32,"l":19.145,"n":1863,"o":19.23,"t":"2026-10-08T15:15:00Z","v":146420,"vw":19.236275},{"c":19.155,"h":19.245,"l":19.13,"n":1557,"o":19.17,"t":"2026-10-08T15:30:00Z","v":123566,"vw":19.172642},{"c":19.22,"h":19.31,"l":19.14,"n":1310,"o":19.15,"t":"2026-10-08T15:45:00Z","v":127347,"vw":19.250953},{"c":19.1639,"h":19.25,"l":19.16,"n":1042,"o":19.22,"t":"2026-10-08T16:00:00Z","v":75681,"vw":19.206953},{"c":19.245,"h":19.27,"l":19.15,"n":1350,"o":19.16,"t":"2026-10-08T16:15:00Z","v":117033,"vw":19.221078},{"c":19.215,"h":19.305,"l":19.19,"n":1412,"o":19.245,"t":"2026-10-08T16:30:00Z","v":90864,"vw":19.253962},{"c":19.11,"h":19.3,"l":19.055,"n":1482,"o":19.21,"t":"2026-10-08T16:45:00Z","v":106947,"vw":19.154137},{"c":19.34,"h":19.35,"l":19.06,"n":1430,"o":19.105,"t":"2026-10-08T17:00:00Z","v":101366,"vw":19.193548},{"c":19.225,"h":19.39,"l":19.17,"n":1645,"o":19.355,"t":"2026-10-08T17:15:00Z","v":121185,"vw":19.291869},{"c":19.295,"h":19.33,"l":19.225,"n":1283,"o":19.23,"t":"2026-10-08T17:30:00Z","v":83154,"vw":19.283294},{"c":19.3,"h":19.33,"l":19.24,"n":1217,"o":19.295,"t":"2026-10-08T17:45:00Z","v":66924,"vw":19.278483},{"c":19.365,"h":19.38,"l":19.245,"n":1308,"o":19.325,"t":"2026-10-08T18:00:00Z","v":86170,"vw":19.303441},{"c":19.35,"h":19.39,"l":19.335,"n":1207,"o":19.375,"t":"2026-10-08T18:15:00Z","v":64588,"vw":19.356557},{"c":19.175,"h":19.355,"l":19.17,"n":1923,"o":19.355,"t":"2026-10-08T18:30:00Z","v":150079,"vw":19.277505},{"c":19.245,"h":19.25,"l":19.15,"n":1550,"o":19.17,"t":"2026-10-08T18:45:00Z","v":105851,"vw":19.200754},{"c":19.12,"h":19.245,"l":18.98,"n":2945,"o":19.245,"t":"2026-10-08T19:00:00Z","v":275437,"vw":19.100512},{"c":19.265,"h":19.325,"l":19.12,"n":2354,"o":19.1299,"t":"2026-10-08T19:15:00Z","v":277851,"vw":19.233832},{"c":19.525,"h":19.54,"l":19.25,"n":2871,"o":19.27,"t":"2026-10-08T19:30:00Z","v":290837,"vw":19.401582},{"c":19.61,"h":19.635,"l":19.465,"n":7417,"o":19.525,"t":"2026-10-08T19:45:00Z","v":900382,"vw":19.572444},{"c":19.41,"h":19.61,"l":19.41,"n":32,"o":19.61,"t":"2026-10-08T20:00:00Z","v":1762011,"vw":19.609978},{"c":19.5243,"h":19.5243,"l":19.5243,"n":1,"o":19.5243,"t":"2026-10-08T21:00:00Z","v":150,"vw":19.5243},{"c":19.59,"h":19.59,"l":19.57,"n":5,"o":19.59,"t":"2026-10-08T21:45:00Z","v":500,"vw":19.586},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-08T22:45:00Z","v":100,"vw":19.6},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-08T23:30:00Z","v":149,"vw":19.58},{"c":19.61,"h":19.62,"l":19.61,"n":44,"o":19.62,"t":"2026-10-08T23:45:00Z","v":1045,"vw":19.613816},{"c":19.72,"h":19.78,"l":19.63,"n":17,"o":19.63,"t":"2026-10-09T08:00:00Z","v":1662,"vw":19.719019},{"c":19.78,"h":19.78,"l":19.777,"n":5,"o":19.777,"t":"2026-10-09T09:30:00Z","v":3167,"vw":19.777763},{"c":19.77,"h":19.77,"l":19.77,"n":3,"o":19.77,"t":"2026-10-09T09:45:00Z","v":2345,"vw":19.77},{"c":19.925,"h":19.925,"l":19.8,"n":16,"o":19.8,"t":"2026-10-09T11:00:00Z","v":12029,"vw":19.896774},{"c":20.034,"h":20.034,"l":19.93,"n":45,"o":19.93,"t":"2026-10-09T11:15:00Z","v":86517,"vw":19.973138},{"c":19.9704,"h":19.9704,"l":19.9704,"n":2,"o":19.9704,"t":"2026-10-09T11:45:00Z","v":103,"vw":19.9704},{"c":19.8,"h":19.9541,"l":19.8,"n":3,"o":19.9541,"t":"2026-10-09T12:00:00Z","v":301,"vw":19.902733},{"c":19.96,"h":19.96,"l":19.96,"n":8,"o":19.96,"t":"2026-10-09T12:15:00Z","v":506,"vw":19.96},{"c":19.9,"h":19.9374,"l":19.9,"n":3,"o":19.9374,"t":"2026-10-09T12:30:00Z","v":1129,"vw":19.933244},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-09T13:00:00Z","v":100,"vw":19.9},{"c":19.959,"h":19.96,"l":19.7,"n":35,"o":19.88,"t":"2026-10-09T13:15:00Z","v":6089,"vw":19.804406},{"c":19.759,"h":19.98,"l":19.62,"n":1454,"o":19.84,"t":"2026-10-09T13:30:00Z","v":285820,"vw":19.831276},{"c":19.875,"h":19.915,"l":19.49,"n":1485,"o":19.74,"t":"2026-10-09T13:45:00Z","v":163284,"vw":19.69757},{"c":19.805,"h":19.945,"l":19.77,"n":1831,"o":19.86,"t":"2026-10-09T14:00:00Z","v":237491,"vw":19.829879},{"c":19.8,"h":19.83,"l":19.74,"n":1164,"o":19.805,"t":"2026-10-09T14:15:00Z","v":86799,"vw":19.779199},{"c":19.765,"h":19.85,"l":19.76,"n":1074,"o":19.8,"t":"2026-10-09T14:30:00Z","v":138549,"vw":19.824006},{"c":19.9,"h":19.92,"l":19.715,"n":1356,"o":19.76,"t":"2026-10-09T14:45:00Z","v":159942,"vw":19.83065},{"c":19.975,"h":20,"l":19.825,"n":2000,"o":19.895,"t":"2026-10-09T15:00:00Z","v":373892,"vw":19.932546},{"c":20.155,"h":20.16,"l":19.9428,"n":3322,"o":19.97,"t":"2026-10-09T15:15:00Z","v":489298,"vw":20.062378},{"c":20.145,"h":20.195,"l":20.075,"n":1794,"o":20.155,"t":"2026-10-09T15:30:00Z","v":273806,"vw":20.148724},{"c":20.135,"h":20.16,"l":20.095,"n":1103,"o":20.145,"t":"2026-10-09T15:45:00Z","v":120216,"vw":20.139833},{"c":20.24,"h":20.26,"l":20.11,"n":1793,"o":20.135,"t":"2026-10-09T16:00:00Z","v":215774,"vw":20.191176},{"c":20.32,"h":20.35,"l":20.235,"n":1552,"o":20.24,"t":"2026-10-09T16:15:00Z","v":138166,"vw":20.282657},{"c":20.42,"h":20.4219,"l":20.33,"n":1336,"o":20.33,"t":"2026-10-09T16:30:00Z","v":96745,"vw":20.374722},{"c":20.48,"h":20.515,"l":20.41,"n":2206,"o":20.41,"t":"2026-10-09T16:45:00Z","v":215586,"vw":20.478356},{"c":20.515,"h":20.525,"l":20.45,"n":1604,"o":20.48,"t":"2026-10-09T17:00:00Z","v":112719,"vw":20.492156},{"c":20.63,"h":20.63,"l":20.495,"n":3042,"o":20.515,"t":"2026-10-09T17:15:00Z","v":325238,"vw":20.565133},{"c":20.53,"h":20.63,"l":20.5,"n":1381,"o":20.62,"t":"2026-10-09T17:30:00Z","v":125043,"vw":20.550358},{"c":20.64,"h":20.65,"l":20.51,"n":1150,"o":20.52,"t":"2026-10-09T17:45:00Z","v":114285,"vw":20.587455},{"c":20.63,"h":20.685,"l":20.615,"n":1369,"o":20.65,"t":"2026-10-09T18:00:00Z","v":101529,"vw":20.660022},{"c":20.63,"h":20.685,"l":20.62,"n":1967,"o":20.625,"t":"2026-10-09T18:15:00Z","v":207254,"vw":20.647966},{"c":20.68,"h":20.71,"l":20.63,"n":1208,"o":20.63,"t":"2026-10-09T18:30:00Z","v":116496,"vw":20.684805},{"c":20.635,"h":20.69,"l":20.6,"n":1486,"o":20.68,"t":"2026-10-09T18:45:00Z","v":118568,"vw":20.644193},{"c":20.635,"h":20.6571,"l":20.59,"n":1713,"o":20.635,"t":"2026-10-09T19:00:00Z","v":161361,"vw":20.62496},{"c":20.715,"h":20.745,"l":20.63,"n":1915,"o":20.635,"t":"2026-10-09T19:15:00Z","v":210823,"vw":20.706515},{"c":20.725,"h":20.845,"l":20.69,"n":2863,"o":20.715,"t":"2026-10-09T19:30:00Z","v":292863,"vw":20.768664},{"c":20.75,"h":20.79,"l":20.67,"n":7193,"o":20.73,"t":"2026-10-09T19:45:00Z","v":778304,"vw":20.741931},{"c":20.52,"h":20.83,"l":20.52,"n":36,"o":20.755,"t":"2026-10-09T20:00:00Z","v":458246,"vw":20.754964},{"c":20.8176,"h":20.8176,"l":20.8176,"n":1,"o":20.8176,"t":"2026-10-09T21:00:00Z","v":100,"vw":20.8176},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-09T21:30:00Z","v":100,"vw":20.5},{"c":20.8149,"h":20.8149,"l":20.8149,"n":1,"o":20.8149,"t":"2026-10-09T22:30:00Z","v":600,"vw":20.8149},{"c":20.6,"h":20.6735,"l":20.6,"n":2,"o":20.6735,"t":"2026-10-09T22:45:00Z","v":390,"vw":20.618846},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-09T23:30:00Z","v":400,"vw":20.71},{"c":20.8179,"h":20.8179,"l":20.8179,"n":1,"o":20.8179,"t":"2026-10-09T23:45:00Z","v":100,"vw":20.8179},{"c":20.8,"h":20.81,"l":20.8,"n":12,"o":20.81,"t":"2026-10-12T08:00:00Z","v":1170,"vw":20.808126},{"c":20.8,"h":20.81,"l":20.8,"n":6,"o":20.81,"t":"2026-10-12T09:00:00Z","v":477,"vw":20.807658},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-12T10:00:00Z","v":100,"vw":20.85},{"c":20.85,"h":20.85,"l":20.84,"n":5,"o":20.84,"t":"2026-10-12T10:45:00Z","v":1199,"vw":20.848299},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-12T11:45:00Z","v":300,"vw":20.82},{"c":20.78,"h":20.87,"l":20.78,"n":23,"o":20.85,"t":"2026-10-12T12:00:00Z","v":2558,"vw":20.838398},{"c":20.7,"h":20.81,"l":20.7,"n":11,"o":20.75,"t":"2026-10-12T12:15:00Z","v":1385,"vw":20.727115},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-12T12:30:00Z","v":300,"vw":20.89},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-12T12:45:00Z","v":423,"vw":20.7},{"c":20.81,"h":20.81,"l":20.731,"n":6,"o":20.731,"t":"2026-10-12T13:00:00Z","v":1011,"vw":20.771958},{"c":20.95,"h":20.95,"l":20.9,"n":8,"o":20.9,"t":"2026-10-12T13:15:00Z","v":4549,"vw":20.932115},{"c":20.89,"h":21.14,"l":20.68,"n":3058,"o":21,"t":"2026-10-12T13:30:00Z","v":560222,"vw":20.967345},{"c":21.05,"h":21.09,"l":20.73,"n":2092,"o":20.9,"t":"2026-10-12T13:45:00Z","v":206863,"vw":20.914874},{"c":20.83,"h":21.11,"l":20.78,"n":2658,"o":21.04,"t":"2026-10-12T14:00:00Z","v":247454,"vw":20.968694},{"c":20.88,"h":20.985,"l":20.79,"n":2414,"o":20.835,"t":"2026-10-12T14:15:00Z","v":217234,"vw":20.87806},{"c":20.875,"h":20.935,"l":20.71,"n":2323,"o":20.875,"t":"2026-10-12T14:30:00Z","v":198547,"vw":20.813267},{"c":20.9,"h":20.965,"l":20.875,"n":1932,"o":20.875,"t":"2026-10-12T14:45:00Z","v":147558,"vw":20.919508},{"c":20.995,"h":21.085,"l":20.88,"n":2042,"o":20.9,"t":"2026-10-12T15:00:00Z","v":158142,"vw":20.981916},{"c":20.925,"h":21.015,"l":20.89,"n":2240,"o":21,"t":"2026-10-12T15:15:00Z","v":257883,"vw":20.959707},{"c":20.8581,"h":20.925,"l":20.795,"n":1992,"o":20.925,"t":"2026-10-12T15:30:00Z","v":210623,"vw":20.856927},{"c":20.82,"h":20.9,"l":20.735,"n":1565,"o":20.855,"t":"2026-10-12T15:45:00Z","v":145309,"vw":20.825741},{"c":20.715,"h":20.86,"l":20.715,"n":1621,"o":20.815,"t":"2026-10-12T16:00:00Z","v":130077,"vw":20.789324},{"c":20.7,"h":20.71,"l":20.58,"n":1961,"o":20.71,"t":"2026-10-12T16:15:00Z","v":169647,"vw":20.658192},{"c":20.685,"h":20.7599,"l":20.685,"n":1693,"o":20.7,"t":"2026-10-12T16:30:00Z","v":118003,"vw":20.723875},{"c":20.695,"h":20.715,"l":20.62,"n":1425,"o":20.685,"t":"2026-10-12T16:45:00Z","v":102140,"vw":20.671467},{"c":20.705,"h":20.755,"l":20.69,"n":1417,"o":20.7,"t":"2026-10-12T17:00:00Z","v":100323,"vw":20.716431},{"c":20.695,"h":20.73,"l":20.68,"n":1232,"o":20.705,"t":"2026-10-12T17:15:00Z","v":79576,"vw":20.708218},{"c":20.65,"h":20.705,"l":20.58,"n":1803,"o":20.695,"t":"2026-10-12T17:30:00Z","v":135488,"vw":20.640199},{"c":20.585,"h":20.705,"l":20.58,"n":1632,"o":20.645,"t":"2026-10-12T17:45:00Z","v":138731,"vw":20.655342},{"c":20.67,"h":20.73,"l":20.585,"n":1577,"o":20.59,"t":"2026-10-12T18:00:00Z","v":129504,"vw":20.661167},{"c":20.555,"h":20.685,"l":20.54,"n":1675,"o":20.67,"t":"2026-10-12T18:15:00Z","v":144355,"vw":20.600451},{"c":20.585,"h":20.605,"l":20.525,"n":1502,"o":20.555,"t":"2026-10-12T18:30:00Z","v":114115,"vw":20.568571},{"c":20.615,"h":20.67,"l":20.58,"n":1821,"o":20.58,"t":"2026-10-12T18:45:00Z","v":146005,"vw":20.640039},{"c":20.6,"h":20.665,"l":20.59,"n":1959,"o":20.62,"t":"2026-10-12T19:00:00Z","v":152176,"vw":20.616342},{"c":20.535,"h":20.6,"l":20.485,"n":2128,"o":20.595,"t":"2026-10-12T19:15:00Z","v":171854,"vw":20.529963},{"c":20.665,"h":20.685,"l":20.505,"n":2794,"o":20.53,"t":"2026-10-12T19:30:00Z","v":280030,"vw":20.602375},{"c":20.645,"h":20.77,"l":20.63,"n":7547,"o":20.66,"t":"2026-10-12T19:45:00Z","v":820382,"vw":20.699807},{"c":20.64,"h":20.64,"l":20.64,"n":33,"o":20.64,"t":"2026-10-12T20:00:00Z","v":522503,"vw":20.64},{"c":20.4684,"h":20.4684,"l":20.45,"n":2,"o":20.45,"t":"2026-10-12T21:00:00Z","v":472,"vw":20.464502},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-12T22:15:00Z","v":100,"vw":20.65},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-12T22:30:00Z","v":250,"vw":20.45},{"c":20.5297,"h":20.61,"l":20.5297,"n":3,"o":20.61,"t":"2026-10-12T23:00:00Z","v":2200,"vw":20.566283},{"c":20.42,"h":20.49,"l":20.42,"n":8,"o":20.45,"t":"2026-10-13T08:00:00Z","v":628,"vw":20.459671},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-13T09:45:00Z","v":216,"vw":20.4},{"c":20.4,"h":20.47,"l":20.4,"n":7,"o":20.47,"t":"2026-10-13T11:15:00Z","v":562,"vw":20.41699},{"c":20.46,"h":20.46,"l":20.45,"n":37,"o":20.46,"t":"2026-10-13T11:30:00Z","v":4259,"vw":20.451905},{"c":20.75,"h":20.75,"l":20.7,"n":12,"o":20.7,"t":"2026-10-13T11:45:00Z","v":413,"vw":20.712531},{"c":20.6,"h":20.65,"l":20.6,"n":10,"o":20.65,"t":"2026-10-13T12:00:00Z","v":1114,"vw":20.645455},{"c":20.6,"h":20.65,"l":20.6,"n":13,"o":20.65,"t":"2026-10-13T12:30:00Z","v":1208,"vw":20.641667},{"c":20.49,"h":20.7796,"l":20.49,"n":6,"o":20.7796,"t":"2026-10-13T12:45:00Z","v":915,"vw":20.55169},{"c":20.4437,"h":20.4437,"l":20.4437,"n":1,"o":20.4437,"t":"2026-10-13T13:00:00Z","v":1500,"vw":20.4437},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-13T13:15:00Z","v":100,"vw":20.5},{"c":21.065,"h":21.09,"l":20.523,"n":1809,"o":20.6,"t":"2026-10-13T13:30:00Z","v":267513,"vw":20.82734},{"c":21.0199,"h":21.065,"l":20.88,"n":1588,"o":21.05,"t":"2026-10-13T13:45:00Z","v":156503,"vw":20.97444},{"c":21.025,"h":21.04,"l":20.91,"n":1762,"o":21.0026,"t":"2026-10-13T14:00:00Z","v":144611,"vw":20.979197},{"c":20.79,"h":21.045,"l":20.77,"n":1782,"o":21.025,"t":"2026-10-13T14:15:00Z","v":128145,"vw":20.912143},{"c":20.66,"h":20.81,"l":20.635,"n":1935,"o":20.79,"t":"2026-10-13T14:30:00Z","v":136215,"vw":20.702027},{"c":20.51,"h":20.685,"l":20.48,"n":2063,"o":20.665,"t":"2026-10-13T14:45:00Z","v":144082,"vw":20.569084},{"c":20.665,"h":20.685,"l":20.48,"n":1720,"o":20.52,"t":"2026-10-13T15:00:00Z","v":118828,"vw":20.584369},{"c":20.68,"h":20.695,"l":20.615,"n":1533,"o":20.67,"t":"2026-10-13T15:15:00Z","v":106188,"vw":20.668083},{"c":20.72,"h":20.755,"l":20.645,"n":1494,"o":20.68,"t":"2026-10-13T15:30:00Z","v":100958,"vw":20.707218},{"c":20.78,"h":20.785,"l":20.66,"n":1428,"o":20.71,"t":"2026-10-13T15:45:00Z","v":91654,"vw":20.713809},{"c":20.84,"h":20.85,"l":20.745,"n":1341,"o":20.79,"t":"2026-10-13T16:00:00Z","v":79099,"vw":20.790727},{"c":20.85,"h":20.855,"l":20.79,"n":1441,"o":20.84,"t":"2026-10-13T16:15:00Z","v":87420,"vw":20.82332},{"c":20.72,"h":20.85,"l":20.64,"n":3017,"o":20.845,"t":"2026-10-13T16:30:00Z","v":249641,"vw":20.730767},{"c":20.735,"h":20.75,"l":20.66,"n":1967,"o":20.715,"t":"2026-10-13T16:45:00Z","v":141700,"vw":20.715477},{"c":20.735,"h":20.77,"l":20.685,"n":1416,"o":20.725,"t":"2026-10-13T17:00:00Z","v":112257,"vw":20.725339},{"c":20.695,"h":20.76,"l":20.655,"n":1978,"o":20.735,"t":"2026-10-13T17:15:00Z","v":175614,"vw":20.704746},{"c":20.775,"h":20.79,"l":20.685,"n":1818,"o":20.695,"t":"2026-10-13T17:30:00Z","v":136439,"vw":20.746515},{"c":20.86,"h":20.87,"l":20.745,"n":1977,"o":20.775,"t":"2026-10-13T17:45:00Z","v":250989,"vw":20.804433},{"c":20.825,"h":20.9,"l":20.71,"n":2179,"o":20.855,"t":"2026-10-13T18:00:00Z","v":186731,"vw":20.833962},{"c":20.75,"h":20.835,"l":20.735,"n":1704,"o":20.825,"t":"2026-10-13T18:15:00Z","v":116522,"vw":20.798358},{"c":20.805,"h":20.805,"l":20.7,"n":2054,"o":20.745,"t":"2026-10-13T18:30:00Z","v":150025,"vw":20.744865},{"c":21.045,"h":21.06,"l":20.785,"n":2427,"o":20.81,"t":"2026-10-13T18:45:00Z","v":242482,"vw":20.950723},{"c":21.075,"h":21.145,"l":21.015,"n":3007,"o":21.045,"t":"2026-10-13T19:00:00Z","v":293425,"vw":21.090714},{"c":21.015,"h":21.08,"l":20.995,"n":3370,"o":21.075,"t":"2026-10-13T19:15:00Z","v":337583,"vw":21.024953},{"c":21.25,"h":21.27,"l":21.01,"n":7596,"o":21.02,"t":"2026-10-13T19:30:00Z","v":996027,"vw":21.182147},{"c":21.17,"h":21.2951,"l":21.05,"n":11495,"o":21.25,"t":"2026-10-13T19:45:00Z","v":1506634,"vw":21.148263},{"c":21.17,"h":21.17,"l":21.13,"n":53,"o":21.16,"t":"2026-10-13T20:00:00Z","v":501636,"vw":21.150002},{"c":21.16,"h":21.16,"l":21.15,"n":6,"o":21.15,"t":"2026-10-13T20:30:00Z","v":3500,"vw":21.154286},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-13T20:45:00Z","v":25441,"vw":21.15},{"c":21.21,"h":21.21,"l":21.21,"n":9,"o":21.21,"t":"2026-10-13T22:00:00Z","v":178,"vw":21.21},{"c":21.114,"h":21.114,"l":21.114,"n":2,"o":21.114,"t":"2026-10-13T23:30:00Z","v":230,"vw":21.114},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-13T23:45:00Z","v":200,"vw":21.12},{"c":21.12,"h":21.23,"l":21.12,"n":4,"o":21.23,"t":"2026-10-14T08:00:00Z","v":2360,"vw":21.158261},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-14T08:30:00Z","v":400,"vw":21.2},{"c":21.12,"h":21.16,"l":21.12,"n":8,"o":21.16,"t":"2026-10-14T10:00:00Z","v":1251,"vw":21.144069},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-14T10:15:00Z","v":250,"vw":21.15},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-14T11:00:00Z","v":250,"vw":21.12},{"c":20.63,"h":21.131,"l":20.63,"n":15,"o":21.1263,"t":"2026-10-14T11:30:00Z","v":1381,"vw":20.763653},{"c":21,"h":21,"l":20.9,"n":12,"o":20.9,"t":"2026-10-14T12:00:00Z","v":1505,"vw":20.979666},{"c":20.6291,"h":20.64,"l":20.5,"n":6,"o":20.64,"t":"2026-10-14T12:30:00Z","v":628,"vw":20.562716},{"c":21.09,"h":21.09,"l":21,"n":3,"o":21,"t":"2026-10-14T12:45:00Z","v":525,"vw":21.018},{"c":20.6366,"h":20.83,"l":20.6124,"n":14,"o":20.75,"t":"2026-10-14T13:00:00Z","v":1978,"vw":20.725929},{"c":20.79,"h":20.79,"l":20.7,"n":3,"o":20.7,"t":"2026-10-14T13:15:00Z","v":3430,"vw":20.702647},{"c":21.094,"h":21.2369,"l":20.69,"n":2356,"o":20.76,"t":"2026-10-14T13:30:00Z","v":395302,"vw":20.923795},{"c":20.79,"h":21.2,"l":20.755,"n":2407,"o":21.12,"t":"2026-10-14T13:45:00Z","v":225201,"vw":20.963488},{"c":20.675,"h":20.89,"l":20.58,"n":1799,"o":20.79,"t":"2026-10-14T14:00:00Z","v":144959,"vw":20.684735},{"c":20.648,"h":20.82,"l":20.64,"n":1994,"o":20.68,"t":"2026-10-14T14:15:00Z","v":139659,"vw":20.741079},{"c":20.6,"h":20.67,"l":20.53,"n":1596,"o":20.64,"t":"2026-10-14T14:30:00Z","v":133196,"vw":20.613867},{"c":20.735,"h":20.74,"l":20.5,"n":1972,"o":20.6,"t":"2026-10-14T14:45:00Z","v":165505,"vw":20.625986},{"c":20.4,"h":20.73,"l":20.33,"n":1777,"o":20.73,"t":"2026-10-14T15:00:00Z","v":177747,"vw":20.46866},{"c":20.35,"h":20.525,"l":20.315,"n":1185,"o":20.4,"t":"2026-10-14T15:15:00Z","v":90627,"vw":20.422825},{"c":20.12,"h":20.335,"l":20.08,"n":1953,"o":20.33,"t":"2026-10-14T15:30:00Z","v":278718,"vw":20.17351},{"c":20.16,"h":20.27,"l":20.08,"n":1527,"o":20.14,"t":"2026-10-14T15:45:00Z","v":141845,"vw":20.180772},{"c":20.115,"h":20.23,"l":20.11,"n":1011,"o":20.16,"t":"2026-10-14T16:00:00Z","v":59953,"vw":20.166522},{"c":20.16,"h":20.19,"l":20.05,"n":1243,"o":20.1,"t":"2026-10-14T16:15:00Z","v":108251,"vw":20.100877},{"c":20.175,"h":20.185,"l":20.085,"n":976,"o":20.15,"t":"2026-10-14T16:30:00Z","v":107606,"vw":20.140171},{"c":20.105,"h":20.21,"l":20.08,"n":1163,"o":20.17,"t":"2026-10-14T16:45:00Z","v":71176,"vw":20.152134},{"c":20.01,"h":20.145,"l":20,"n":1044,"o":20.11,"t":"2026-10-14T17:00:00Z","v":98097,"vw":20.044398},{"c":19.88,"h":20.015,"l":19.86,"n":925,"o":20.015,"t":"2026-10-14T17:15:00Z","v":66215,"vw":19.957127},{"c":19.87,"h":19.92,"l":19.86,"n":862,"o":19.89,"t":"2026-10-14T17:30:00Z","v":53071,"vw":19.894847},{"c":19.865,"h":19.92,"l":19.785,"n":1583,"o":19.86,"t":"2026-10-14T17:45:00Z","v":126636,"vw":19.83827},{"c":19.925,"h":19.97,"l":19.81,"n":1394,"o":19.87,"t":"2026-10-14T18:00:00Z","v":104038,"vw":19.874577},{"c":19.78,"h":19.925,"l":19.74,"n":1314,"o":19.925,"t":"2026-10-14T18:15:00Z","v":106462,"vw":19.795276},{"c":19.65,"h":19.77,"l":19.62,"n":1621,"o":19.77,"t":"2026-10-14T18:30:00Z","v":202019,"vw":19.672294},{"c":19.73,"h":19.8,"l":19.65,"n":1208,"o":19.65,"t":"2026-10-14T18:45:00Z","v":85259,"vw":19.727139},{"c":19.81,"h":19.83,"l":19.645,"n":1341,"o":19.72,"t":"2026-10-14T19:00:00Z","v":113133,"vw":19.714309},{"c":19.995,"h":19.995,"l":19.8,"n":1923,"o":19.8,"t":"2026-10-14T19:15:00Z","v":180198,"vw":19.933859},{"c":19.99,"h":20.0858,"l":19.975,"n":2173,"o":19.99,"t":"2026-10-14T19:30:00Z","v":214091,"vw":20.040805},{"c":20.055,"h":20.06,"l":19.885,"n":5952,"o":20,"t":"2026-10-14T19:45:00Z","v":630056,"vw":19.974635},{"c":20.05,"h":20.05,"l":20.04,"n":50,"o":20.04,"t":"2026-10-14T20:00:00Z","v":485632,"vw":20.040004},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-14T20:15:00Z","v":500,"vw":20.04},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-14T20:30:00Z","v":100,"vw":19.76},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-14T20:45:00Z","v":211,"vw":19.87},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-14T21:15:00Z","v":208,"vw":19.8},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-14T21:30:00Z","v":100,"vw":20.01},{"c":19.88,"h":19.88,"l":19.87,"n":10,"o":19.88,"t":"2026-10-14T22:00:00Z","v":1700,"vw":19.878466},{"c":19.75,"h":19.75,"l":19.75,"n":6,"o":19.75,"t":"2026-10-14T22:45:00Z","v":272,"vw":19.75},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-14T23:15:00Z","v":505,"vw":19.76},{"c":19.74,"h":19.76,"l":19.74,"n":33,"o":19.76,"t":"2026-10-14T23:30:00Z","v":2266,"vw":19.757834},{"c":19.62,"h":19.65,"l":19.62,"n":10,"o":19.65,"t":"2026-10-14T23:45:00Z","v":3466,"vw":19.62611},{"c":19.62,"h":19.79,"l":19.62,"n":7,"o":19.62,"t":"2026-10-15T08:00:00Z","v":4775,"vw":19.631193},{"c":19.5,"h":19.65,"l":19.5,"n":19,"o":19.65,"t":"2026-10-15T08:15:00Z","v":3517,"vw":19.545592},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-15T10:00:00Z","v":390,"vw":19.55},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-15T10:15:00Z","v":250,"vw":19.6},{"c":19.5127,"h":19.5127,"l":19.5127,"n":1,"o":19.5127,"t":"2026-10-15T10:30:00Z","v":666,"vw":19.5127},{"c":18.9625,"h":19.575,"l":18.9,"n":19,"o":19.5,"t":"2026-10-15T11:00:00Z","v":116095,"vw":18.947799},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-15T11:15:00Z","v":900,"vw":18.96},{"c":19.49,"h":19.49,"l":19.4,"n":6,"o":19.4,"t":"2026-10-15T11:30:00Z","v":435,"vw":19.461183},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-15T12:00:00Z","v":100,"vw":19.83},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-15T12:15:00Z","v":100,"vw":19.7},{"c":19.35,"h":19.35,"l":19.0858,"n":20,"o":19.0858,"t":"2026-10-15T12:30:00Z","v":2910,"vw":19.280393},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-15T12:45:00Z","v":125,"vw":19.26},{"c":19.2,"h":19.35,"l":19.2,"n":3,"o":19.35,"t":"2026-10-15T13:00:00Z","v":500,"vw":19.23055},{"c":19.1585,"h":19.1585,"l":18.9,"n":5,"o":18.9,"t":"2026-10-15T13:15:00Z","v":638,"vw":18.943083},{"c":19.795,"h":19.93,"l":19.25,"n":2458,"o":19.54,"t":"2026-10-15T13:30:00Z","v":368765,"vw":19.63099},{"c":19.56,"h":19.84,"l":19.2975,"n":1970,"o":19.79,"t":"2026-10-15T13:45:00Z","v":229961,"vw":19.581076},{"c":19.72,"h":19.87,"l":19.54,"n":2797,"o":19.56,"t":"2026-10-15T14:00:00Z","v":294275,"vw":19.707792},{"c":19.53,"h":19.74,"l":19.5018,"n":2332,"o":19.71,"t":"2026-10-15T14:15:00Z","v":229682,"vw":19.597728},{"c":19.575,"h":19.615,"l":19.32,"n":2742,"o":19.52,"t":"2026-10-15T14:30:00Z","v":257624,"vw":19.463704},{"c":19.8,"h":19.85,"l":19.5,"n":2762,"o":19.57,"t":"2026-10-15T14:45:00Z","v":260355,"vw":19.632879},{"c":19.92,"h":19.9399,"l":19.705,"n":2331,"o":19.8,"t":"2026-10-15T15:00:00Z","v":228833,"vw":19.824086},{"c":19.88,"h":19.97,"l":19.865,"n":1888,"o":19.925,"t":"2026-10-15T15:15:00Z","v":157730,"vw":19.92476},{"c":19.905,"h":19.955,"l":19.785,"n":1747,"o":19.88,"t":"2026-10-15T15:30:00Z","v":150993,"vw":19.890176},{"c":20.06,"h":20.06,"l":19.865,"n":1980,"o":19.9,"t":"2026-10-15T15:45:00Z","v":177163,"vw":19.978382},{"c":19.98,"h":20.085,"l":19.9,"n":1603,"o":20.06,"t":"2026-10-15T16:00:00Z","v":150473,"vw":19.973863},{"c":19.925,"h":20,"l":19.9,"n":1397,"o":19.99,"t":"2026-10-15T16:15:00Z","v":111897,"vw":19.961645},{"c":20.31,"h":20.31,"l":19.925,"n":2238,"o":19.93,"t":"2026-10-15T16:30:00Z","v":254149,"vw":20.160731},{"c":20.24,"h":20.345,"l":20.17,"n":1809,"o":20.315,"t":"2026-10-15T16:45:00Z","v":156693,"vw":20.234136},{"c":20.16,"h":20.16,"l":20.12,"n":396,"o":20.13,"t":"2026-10-15T18:00:00Z","v":32166,"vw":20.145701},{"c":20.065,"h":20.17,"l":20.015,"n":2924,"o":20.165,"t":"2026-10-15T18:15:00Z","v":503449,"vw":20.08767},{"c":20.085,"h":20.1,"l":20.04,"n":1511,"o":20.065,"t":"2026-10-15T18:30:00Z","v":128572,"vw":20.070198},{"c":20.195,"h":20.2,"l":20.06,"n":1636,"o":20.085,"t":"2026-10-15T18:45:00Z","v":146131,"vw":20.137564},{"c":20.295,"h":20.32,"l":20.185,"n":1956,"o":20.195,"t":"2026-10-15T19:00:00Z","v":134818,"vw":20.262229},{"c":20.305,"h":20.37,"l":20.285,"n":1864,"o":20.29,"t":"2026-10-15T19:15:00Z","v":161390,"vw":20.324902},{"c":20.435,"h":20.465,"l":20.265,"n":2756,"o":20.3,"t":"2026-10-15T19:30:00Z","v":256383,"vw":20.372091},{"c":20.46,"h":20.5,"l":20.415,"n":7111,"o":20.435,"t":"2026-10-15T19:45:00Z","v":949942,"vw":20.463653},{"c":20.58,"h":20.63,"l":20.45,"n":57,"o":20.46,"t":"2026-10-15T20:00:00Z","v":518816,"vw":20.450939},{"c":20.8027,"h":20.8027,"l":20.8027,"n":1,"o":20.8027,"t":"2026-10-15T20:15:00Z","v":100,"vw":20.8027}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.005,"strike":-160.89639056147868,"iv":-78.0986646819821,"gamma":2.2799281334889208,"theta":4.856071955466193,"vega":0.001959323099670407,"rho":0.00010062358937251186,"breakevenPct":0},{"delta":0.15,"premium":0.005,"strike":-380.25174020422867,"iv":-172.64690800695928,"gamma":4.870720093805321,"theta":10.73735246875223,"vega":0.0028072877458888462,"rho":0.00018334675259881896,"breakevenPct":0},{"delta":0.2,"premium":0.005,"strike":-599.6070898469787,"iv":-267.1951513319365,"gamma":7.461512054121722,"theta":16.618632982038267,"vega":0.0036552523921072858,"rho":0.0002660699158251261,"breakevenPct":0},{"delta":0.25,"premium":0.005,"strike":-818.9624394897288,"iv":-361.74339465691367,"gamma":10.052304014438121,"theta":22.499913495324304,"vega":0.004503217038325725,"rho":0.0003487930790514332,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":-1038.3177891324788,"iv":-456.2916379818908,"gamma":12.64309597475452,"theta":28.381194008610336,"vega":0.0053511816845441635,"rho":0.0004315162422777403,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":-1257.6731387752286,"iv":-550.8398813068679,"gamma":15.23388793507092,"theta":34.26247452189637,"vega":0.006199146330762603,"rho":0.0005142394055040473,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":-1477.0284884179791,"iv":-645.3881246318452,"gamma":17.824679895387323,"theta":40.143755035182416,"vega":0.0070471109769810435,"rho":0.0005969625687303545,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":-1696.383838060729,"iv":-739.9363679568223,"gamma":20.41547185570372,"theta":46.02503554846845,"vega":0.007895075623199483,"rho":0.0006796857319566616,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":-1915.7391877034788,"iv":-834.4846112817995,"gamma":23.00626381602012,"theta":51.90631606175448,"vega":0.00874304026941792,"rho":0.0007624088951829687,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-2135.094537346229,"iv":-929.0328546067768,"gamma":25.597055776336525,"theta":57.787596575040524,"vega":0.009591004915636362,"rho":0.000845132058409276,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-2354.449886988979,"iv":-1023.5810979317539,"gamma":28.187847736652923,"theta":63.66887708832656,"vega":0.0104389695618548,"rho":0.0009278552216355829,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-2573.8052366317297,"iv":-1118.1293412567313,"gamma":30.77863969696933,"theta":69.55015760161261,"vega":0.011286934208073241,"rho":0.0010105783848618902,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-2793.1605862744786,"iv":-1212.677584581708,"gamma":33.36943165728572,"theta":75.43143811489861,"vega":0.012134898854291675,"rho":0.0010933015480881969,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-3012.515935917229,"iv":-1307.2258279066855,"gamma":35.960223617602125,"theta":81.31271862818465,"vega":0.012982863500510117,"rho":0.0011760247113145042,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-3231.8712855599792,"iv":-1401.7740712316627,"gamma":38.55101557791853,"theta":87.19399914147071,"vega":0.013830828146728558,"rho":0.0012587478745408115,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-3451.226635202729,"iv":-1496.3223145566399,"gamma":41.14180753823493,"theta":93.07527965475674,"vega":0.014678792792946996,"rho":0.0013414710377671185,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-3670.5819848454794,"iv":-1590.870557881617,"gamma":43.73259949855133,"theta":98.95656016804278,"vega":0.015526757439165437,"rho":0.0014241942009934258,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.2807370268546364,"strike":13.893425671365911,"iv":5.890151009210926,"gamma":0.034252229226956886,"theta":-0.40482868494642615,"vega":0.0017058257242606113,"rho":-0.00006259422300454437,"breakevenPct":34.56287575886172},{"delta":0.15,"premium":0.3830767679701916,"strike":16.45191919925479,"iv":4.50370230223896,"gamma":0.0524573470153574,"theta":-0.5075948142421597,"vega":0.002429146532937754,"rho":-0.00009342785988577634,"breakevenPct":22.75597671800009},{"delta":0.2,"premium":0.27528215301764924,"strike":18.86107133620319,"iv":2.3558441931451215,"gamma":0.17227689689496356,"theta":-0.3419971953383061,"vega":0.003038252865620639,"rho":-0.00011772933562864915,"breakevenPct":10.656841740805095},{"delta":0.25,"premium":0.25723875089322257,"strike":20.132393519621264,"iv":1.1134674308177603,"gamma":0.25892024521847107,"theta":-0.1848577926165418,"vega":0.0033224585457741524,"rho":-0.00014448656355260783,"breakevenPct":4.458773290351543},{"delta":0.3,"premium":0.46917304119603404,"strike":20.39404079160004,"iv":1.2709129462678797,"gamma":0.24433574960280127,"theta":-0.21777833138441105,"vega":0.003366843023588683,"rho":-0.0001780664998589311,"breakevenPct":4.219799591379928},{"delta":0.35,"premium":0.6811073314988454,"strike":20.655688063578822,"iv":1.4283584617179987,"gamma":0.22975125398713148,"theta":-0.25069887015228026,"vega":0.003411227501403214,"rho":-0.00021164643616525437,"breakevenPct":3.980825892408315},{"delta":0.4,"premium":0.8930416218016571,"strike":20.917335335557603,"iv":1.5858039771681183,"gamma":0.21516675837146168,"theta":-0.2836194089201496,"vega":0.0034556119792177446,"rho":-0.0002452263724715777,"breakevenPct":3.741852193436701},{"delta":0.45,"premium":1.1049759121044684,"strike":21.17898260753638,"iv":1.7432494926182374,"gamma":0.20058226275579188,"theta":-0.31653994768801874,"vega":0.0034999964570322753,"rho":-0.00027880630877790097,"breakevenPct":3.5028784944650875},{"delta":0.5,"premium":1.3169102024072799,"strike":21.44062987951516,"iv":1.9006950080683567,"gamma":0.18599776714012212,"theta":-0.349460486455888,"vega":0.003544380934846806,"rho":-0.0003123862450842242,"breakevenPct":3.263904795493474},{"delta":0.55,"premium":1.5288444927100917,"strike":21.70227715149394,"iv":2.058140523518476,"gamma":0.1714132715244523,"theta":-0.3823810252237573,"vega":0.0035887654126613372,"rho":-0.0003459661813905475,"breakevenPct":3.0249310965218594},{"delta":0.6,"premium":1.7407787830129027,"strike":21.96392442347272,"iv":2.2155860389685955,"gamma":0.15682877590878253,"theta":-0.4153015639916265,"vega":0.0036331498904758675,"rho":-0.0003795461176968707,"breakevenPct":2.785957397550246},{"delta":0.65,"premium":1.9527130733157145,"strike":22.2255716954515,"iv":2.3730315544187146,"gamma":0.1422442802931127,"theta":-0.4482221027594958,"vega":0.0036775343682903987,"rho":-0.00041312605400319405,"breakevenPct":2.5469836985786323},{"delta":0.7,"premium":2.1646473636185255,"strike":22.48721896743028,"iv":2.5304770698688337,"gamma":0.12765978467744293,"theta":-0.48114264152736497,"vega":0.003721918846104929,"rho":-0.00044670599030951726,"breakevenPct":2.3080099996070187},{"delta":0.75,"premium":3.328472761640863,"strike":23.689147176949344,"iv":3.1155089835738563,"gamma":0.09933601711608125,"theta":-0.5253633443479261,"vega":0.003373837118481214,"rho":-0.0005055130532515288,"breakevenPct":2.1248471818154484},{"delta":0.8,"premium":4.541184466136429,"strike":24.939365429006628,"iv":3.722500467590395,"gamma":0.0703066412623328,"theta":-0.5701643901075037,"vega":0.003005599489574416,"rho":-0.0005656157066598761,"breakevenPct":1.944550645492191},{"delta":0.85,"premium":14.538455307376621,"strike":34.648985735317105,"iv":8.855017224077843,"gamma":0.0077542235838906695,"theta":-1.2096322394914272,"vega":0.002527904238267591,"rho":-0.0008598221884559412,"breakevenPct":3.3273064172415765},{"delta":0.9,"premium":24.983486136502712,"strike":44.78979236553661,"iv":14.21820567502779,"gamma":-0.05650690554696093,"theta":-1.879411001084162,"vega":0.002044629794776282,"rho":-0.0011659612357605553,"breakevenPct":4.789732923928604}]},"raw":{"call":[{"delta":0.1,"premium":0.005,"strike":-160.89639056147868,"iv":-78.0986646819821,"gamma":2.2799281334889208,"theta":4.856071955466193,"vega":0.001959323099670407,"rho":0.00010062358937251186,"breakevenPct":0},{"delta":0.15,"premium":0.005,"strike":-380.25174020422867,"iv":-172.64690800695928,"gamma":4.870720093805321,"theta":10.73735246875223,"vega":0.0028072877458888462,"rho":0.00018334675259881896,"breakevenPct":0},{"delta":0.2,"premium":0.005,"strike":-599.6070898469787,"iv":-267.1951513319365,"gamma":7.461512054121722,"theta":16.618632982038267,"vega":0.0036552523921072858,"rho":0.0002660699158251261,"breakevenPct":0},{"delta":0.25,"premium":0.005,"strike":-818.9624394897288,"iv":-361.74339465691367,"gamma":10.052304014438121,"theta":22.499913495324304,"vega":0.004503217038325725,"rho":0.0003487930790514332,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":-1038.3177891324788,"iv":-456.2916379818908,"gamma":12.64309597475452,"theta":28.381194008610336,"vega":0.0053511816845441635,"rho":0.0004315162422777403,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":-1257.6731387752286,"iv":-550.8398813068679,"gamma":15.23388793507092,"theta":34.26247452189637,"vega":0.006199146330762603,"rho":0.0005142394055040473,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":-1477.0284884179791,"iv":-645.3881246318452,"gamma":17.824679895387323,"theta":40.143755035182416,"vega":0.0070471109769810435,"rho":0.0005969625687303545,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":-1696.383838060729,"iv":-739.9363679568223,"gamma":20.41547185570372,"theta":46.02503554846845,"vega":0.007895075623199483,"rho":0.0006796857319566616,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":-1915.7391877034788,"iv":-834.4846112817995,"gamma":23.00626381602012,"theta":51.90631606175448,"vega":0.00874304026941792,"rho":0.0007624088951829687,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-2135.094537346229,"iv":-929.0328546067768,"gamma":25.597055776336525,"theta":57.787596575040524,"vega":0.009591004915636362,"rho":0.000845132058409276,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-2354.449886988979,"iv":-1023.5810979317539,"gamma":28.187847736652923,"theta":63.66887708832656,"vega":0.0104389695618548,"rho":0.0009278552216355829,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-2573.8052366317297,"iv":-1118.1293412567313,"gamma":30.77863969696933,"theta":69.55015760161261,"vega":0.011286934208073241,"rho":0.0010105783848618902,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-2793.1605862744786,"iv":-1212.677584581708,"gamma":33.36943165728572,"theta":75.43143811489861,"vega":0.012134898854291675,"rho":0.0010933015480881969,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-3012.515935917229,"iv":-1307.2258279066855,"gamma":35.960223617602125,"theta":81.31271862818465,"vega":0.012982863500510117,"rho":0.0011760247113145042,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-3231.8712855599792,"iv":-1401.7740712316627,"gamma":38.55101557791853,"theta":87.19399914147071,"vega":0.013830828146728558,"rho":0.0012587478745408115,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-3451.226635202729,"iv":-1496.3223145566399,"gamma":41.14180753823493,"theta":93.07527965475674,"vega":0.014678792792946996,"rho":0.0013414710377671185,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-3670.5819848454794,"iv":-1590.870557881617,"gamma":43.73259949855133,"theta":98.95656016804278,"vega":0.015526757439165437,"rho":0.0014241942009934258,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.2807370268546364,"strike":13.893425671365911,"iv":5.890151009210926,"gamma":0.034252229226956886,"theta":-0.40482868494642615,"vega":0.0017058257242606113,"rho":-0.00006259422300454437,"breakevenPct":34.56287575886172},{"delta":0.15,"premium":0.3830767679701916,"strike":16.45191919925479,"iv":4.50370230223896,"gamma":0.0524573470153574,"theta":-0.5075948142421597,"vega":0.002429146532937754,"rho":-0.00009342785988577634,"breakevenPct":22.75597671800009},{"delta":0.2,"premium":0.27528215301764924,"strike":18.86107133620319,"iv":2.3558441931451215,"gamma":0.17227689689496356,"theta":-0.3419971953383061,"vega":0.003038252865620639,"rho":-0.00011772933562864915,"breakevenPct":10.656841740805095},{"delta":0.25,"premium":0.25723875089322257,"strike":20.132393519621264,"iv":1.1134674308177603,"gamma":0.25892024521847107,"theta":-0.1848577926165418,"vega":0.0033224585457741524,"rho":-0.00014448656355260783,"breakevenPct":4.458773290351543},{"delta":0.3,"premium":0.46917304119603404,"strike":20.39404079160004,"iv":1.2709129462678797,"gamma":0.24433574960280127,"theta":-0.21777833138441105,"vega":0.003366843023588683,"rho":-0.0001780664998589311,"breakevenPct":4.219799591379928},{"delta":0.35,"premium":0.6811073314988454,"strike":20.655688063578822,"iv":1.4283584617179987,"gamma":0.22975125398713148,"theta":-0.25069887015228026,"vega":0.003411227501403214,"rho":-0.00021164643616525437,"breakevenPct":3.980825892408315},{"delta":0.4,"premium":0.8930416218016571,"strike":20.917335335557603,"iv":1.5858039771681183,"gamma":0.21516675837146168,"theta":-0.2836194089201496,"vega":0.0034556119792177446,"rho":-0.0002452263724715777,"breakevenPct":3.741852193436701},{"delta":0.45,"premium":1.1049759121044684,"strike":21.17898260753638,"iv":1.7432494926182374,"gamma":0.20058226275579188,"theta":-0.31653994768801874,"vega":0.0034999964570322753,"rho":-0.00027880630877790097,"breakevenPct":3.5028784944650875},{"delta":0.5,"premium":1.3169102024072799,"strike":21.44062987951516,"iv":1.9006950080683567,"gamma":0.18599776714012212,"theta":-0.349460486455888,"vega":0.003544380934846806,"rho":-0.0003123862450842242,"breakevenPct":3.263904795493474},{"delta":0.55,"premium":1.5288444927100917,"strike":21.70227715149394,"iv":2.058140523518476,"gamma":0.1714132715244523,"theta":-0.3823810252237573,"vega":0.0035887654126613372,"rho":-0.0003459661813905475,"breakevenPct":3.0249310965218594},{"delta":0.6,"premium":1.7407787830129027,"strike":21.96392442347272,"iv":2.2155860389685955,"gamma":0.15682877590878253,"theta":-0.4153015639916265,"vega":0.0036331498904758675,"rho":-0.0003795461176968707,"breakevenPct":2.785957397550246},{"delta":0.65,"premium":1.9527130733157145,"strike":22.2255716954515,"iv":2.3730315544187146,"gamma":0.1422442802931127,"theta":-0.4482221027594958,"vega":0.0036775343682903987,"rho":-0.00041312605400319405,"breakevenPct":2.5469836985786323},{"delta":0.7,"premium":2.1646473636185255,"strike":22.48721896743028,"iv":2.5304770698688337,"gamma":0.12765978467744293,"theta":-0.48114264152736497,"vega":0.003721918846104929,"rho":-0.00044670599030951726,"breakevenPct":2.3080099996070187},{"delta":0.75,"premium":3.328472761640863,"strike":23.689147176949344,"iv":3.1155089835738563,"gamma":0.09933601711608125,"theta":-0.5253633443479261,"vega":0.003373837118481214,"rho":-0.0005055130532515288,"breakevenPct":2.1248471818154484},{"delta":0.8,"premium":4.541184466136429,"strike":24.939365429006628,"iv":3.722500467590395,"gamma":0.0703066412623328,"theta":-0.5701643901075037,"vega":0.003005599489574416,"rho":-0.0005656157066598761,"breakevenPct":1.944550645492191},{"delta":0.85,"premium":14.538455307376621,"strike":34.648985735317105,"iv":8.855017224077843,"gamma":0.0077542235838906695,"theta":-1.2096322394914272,"vega":0.002527904238267591,"rho":-0.0008598221884559412,"breakevenPct":3.3273064172415765},{"delta":0.9,"premium":24.983486136502712,"strike":44.78979236553661,"iv":14.21820567502779,"gamma":-0.05650690554696093,"theta":-1.879411001084162,"vega":0.002044629794776282,"rho":-0.0011659612357605553,"breakevenPct":4.789732923928604}]}},"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"}}