{"symbol":"OLP","url":"https://intraalpha.com/companies/OLP","capturedAt":"2026-10-23T04:07:23.450Z","state":"ready","quote":{"symbol":"OLP","last_price":22.37,"prev_close":21.69,"regular_close":22.37,"change":0.68,"change_pct":3.1351,"regular_change":0.68,"regular_change_pct":3.1351,"extended_change":0,"extended_change_pct":0,"bid":21.6,"ask":22.61,"bid_size":100,"ask_size":100,"volume":94959,"vwap":22.283558,"open":21.78,"high":22.49,"low":21.78,"close":22.37,"trade_count":1807,"last_trade_at":"2026-10-22T23:00:00.002147187Z","last_quote_at":"2026-10-23T00:00:00.136002568Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OLP","fetched_at":"2026-10-23T04:07:23.077118+00:00","name":"One Liberty Properties Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - DIVERSIFIED","country":"USA","description":"One Liberty is a self-managed and self-managed real estate investment trust incorporated in Maryland in 1982. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":475021000,"ebitda":59336000,"pe_ratio":13.73,"peg_ratio":0,"book_value":14.44,"dividend_per_share":1.8,"dividend_yield":0.0817,"eps":1.58,"revenue_ttm":102494000,"gross_profit_ttm":81624000,"profit_margin":0.339,"operating_margin_ttm":0.352,"return_on_assets_ttm":0.0267,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":0.848,"quarterly_revenue_growth":0.103,"analyst_target_price":27.17,"analyst_number":null,"beta":0.912,"fifty_two_week_high":25.36,"fifty_two_week_low":18.09,"fifty_day_ma":23.06,"two_hundred_day_ma":23.16,"shares_outstanding":21900500,"forward_pe":23.47,"price_to_sales":4.635,"price_to_book":1.654,"ev_to_revenue":9.74,"ev_to_ebitda":11.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:23.077118+00:00"},"optionObservedAt":"2026-10-22T19:49:58.062Z","bars":[{"c":22.245,"h":22.25,"l":22.245,"n":10,"o":22.25,"t":"2026-10-16T13:30:00Z","v":2747,"vw":22.249812},{"c":22.095,"h":22.2536,"l":22.095,"n":5,"o":22.2536,"t":"2026-10-16T13:40:00Z","v":340,"vw":22.189779},{"c":22.33,"h":22.33,"l":22.33,"n":8,"o":22.33,"t":"2026-10-16T13:55:00Z","v":679,"vw":22.33},{"c":22.31,"h":22.36,"l":22.31,"n":25,"o":22.34,"t":"2026-10-16T14:00:00Z","v":1267,"vw":22.338728},{"c":22.31,"h":22.31,"l":22.29,"n":7,"o":22.29,"t":"2026-10-16T14:05:00Z","v":323,"vw":22.303333},{"c":22.23,"h":22.38,"l":22.23,"n":19,"o":22.38,"t":"2026-10-16T14:10:00Z","v":2208,"vw":22.264584},{"c":22.22,"h":22.2701,"l":22.22,"n":14,"o":22.2701,"t":"2026-10-16T14:15:00Z","v":1393,"vw":22.259307},{"c":22.29,"h":22.29,"l":22.28,"n":3,"o":22.28,"t":"2026-10-16T14:20:00Z","v":201,"vw":22.285},{"c":22.28,"h":22.38,"l":22.1137,"n":62,"o":22.29,"t":"2026-10-16T14:25:00Z","v":2442,"vw":22.212539},{"c":22.222,"h":22.222,"l":22.222,"n":2,"o":22.222,"t":"2026-10-16T14:35:00Z","v":228,"vw":22.222},{"c":22.27,"h":22.27,"l":22.27,"n":3,"o":22.27,"t":"2026-10-16T14:55:00Z","v":117,"vw":22.27},{"c":22.32,"h":22.32,"l":22.29,"n":16,"o":22.29,"t":"2026-10-16T15:05:00Z","v":800,"vw":22.308333},{"c":22.29,"h":22.37,"l":22.29,"n":5,"o":22.37,"t":"2026-10-16T15:15:00Z","v":220,"vw":22.33},{"c":22.29,"h":22.29,"l":22.29,"n":14,"o":22.29,"t":"2026-10-16T15:20:00Z","v":966,"vw":22.29},{"c":22.295,"h":22.295,"l":22.295,"n":3,"o":22.295,"t":"2026-10-16T15:25:00Z","v":255,"vw":22.295},{"c":22.295,"h":22.34,"l":22.295,"n":5,"o":22.34,"t":"2026-10-16T15:35:00Z","v":222,"vw":22.3175},{"c":22.1857,"h":22.23,"l":22.18,"n":12,"o":22.23,"t":"2026-10-16T15:50:00Z","v":711,"vw":22.189619},{"c":22.13,"h":22.17,"l":22.13,"n":17,"o":22.17,"t":"2026-10-16T16:00:00Z","v":561,"vw":22.15101},{"c":22.17,"h":22.17,"l":22.1631,"n":12,"o":22.1631,"t":"2026-10-16T16:05:00Z","v":536,"vw":22.166629},{"c":22.14,"h":22.14,"l":22.1,"n":17,"o":22.14,"t":"2026-10-16T16:10:00Z","v":1506,"vw":22.113869},{"c":22.14,"h":22.14,"l":22.14,"n":9,"o":22.14,"t":"2026-10-16T16:25:00Z","v":276,"vw":22.14},{"c":22.18,"h":22.18,"l":22.17,"n":7,"o":22.17,"t":"2026-10-16T16:30:00Z","v":736,"vw":22.171558},{"c":22.11,"h":22.14,"l":22.1,"n":10,"o":22.14,"t":"2026-10-16T16:40:00Z","v":941,"vw":22.106024},{"c":22.072,"h":22.072,"l":22.072,"n":6,"o":22.072,"t":"2026-10-16T16:50:00Z","v":296,"vw":22.072},{"c":22.1102,"h":22.1102,"l":22.1102,"n":7,"o":22.1102,"t":"2026-10-16T17:15:00Z","v":212,"vw":22.1102},{"c":22.07,"h":22.09,"l":22.0621,"n":9,"o":22.0621,"t":"2026-10-16T17:30:00Z","v":1005,"vw":22.068822},{"c":22.13,"h":22.13,"l":22.085,"n":17,"o":22.085,"t":"2026-10-16T17:35:00Z","v":785,"vw":22.109126},{"c":22.12,"h":22.12,"l":22.11,"n":23,"o":22.11,"t":"2026-10-16T17:40:00Z","v":860,"vw":22.116732},{"c":22.13,"h":22.13,"l":22.13,"n":4,"o":22.13,"t":"2026-10-16T18:05:00Z","v":109,"vw":22.13},{"c":22.08,"h":22.09,"l":22.08,"n":21,"o":22.09,"t":"2026-10-16T18:20:00Z","v":820,"vw":22.088117},{"c":22.11,"h":22.11,"l":22.11,"n":6,"o":22.11,"t":"2026-10-16T18:25:00Z","v":271,"vw":22.11},{"c":22.0801,"h":22.0801,"l":22.0801,"n":4,"o":22.0801,"t":"2026-10-16T18:30:00Z","v":277,"vw":22.0801},{"c":22.1001,"h":22.1001,"l":22.1001,"n":4,"o":22.1001,"t":"2026-10-16T18:35:00Z","v":1373,"vw":22.1001},{"c":22.11,"h":22.115,"l":22.1,"n":30,"o":22.11,"t":"2026-10-16T18:40:00Z","v":1616,"vw":22.10422},{"c":22.12,"h":22.12,"l":22.11,"n":13,"o":22.11,"t":"2026-10-16T18:50:00Z","v":467,"vw":22.11696},{"c":22.135,"h":22.135,"l":22.13,"n":18,"o":22.13,"t":"2026-10-16T19:20:00Z","v":497,"vw":22.1325},{"c":22.125,"h":22.125,"l":22.125,"n":8,"o":22.125,"t":"2026-10-16T19:25:00Z","v":113,"vw":22.125},{"c":22.125,"h":22.125,"l":22.125,"n":9,"o":22.125,"t":"2026-10-16T19:30:00Z","v":181,"vw":22.125},{"c":22.11,"h":22.14,"l":22.09,"n":24,"o":22.14,"t":"2026-10-16T19:35:00Z","v":503,"vw":22.113247},{"c":22.115,"h":22.12,"l":22.115,"n":19,"o":22.12,"t":"2026-10-16T19:40:00Z","v":987,"vw":22.116159},{"c":22.0701,"h":22.12,"l":22.0701,"n":26,"o":22.12,"t":"2026-10-16T19:45:00Z","v":1414,"vw":22.098722},{"c":22.09,"h":22.115,"l":22.09,"n":81,"o":22.115,"t":"2026-10-16T19:50:00Z","v":961,"vw":22.094883},{"c":22.17,"h":22.17,"l":22.11,"n":200,"o":22.11,"t":"2026-10-16T19:55:00Z","v":6518,"vw":22.147958},{"c":22.13,"h":22.13,"l":22.13,"n":12,"o":22.13,"t":"2026-10-16T20:00:00Z","v":13064,"vw":22.13},{"c":22.1015,"h":22.1015,"l":22.1015,"n":1,"o":22.1015,"t":"2026-10-16T21:45:00Z","v":148,"vw":22.1015},{"c":22,"h":22.09,"l":22,"n":23,"o":22.09,"t":"2026-10-19T13:30:00Z","v":1943,"vw":22.03291},{"c":21.85,"h":21.975,"l":21.85,"n":41,"o":21.86,"t":"2026-10-19T13:50:00Z","v":2152,"vw":21.95339},{"c":21.845,"h":21.845,"l":21.845,"n":3,"o":21.845,"t":"2026-10-19T13:55:00Z","v":109,"vw":21.845},{"c":21.895,"h":21.895,"l":21.895,"n":7,"o":21.895,"t":"2026-10-19T14:05:00Z","v":337,"vw":21.895},{"c":21.7601,"h":21.89,"l":21.7601,"n":22,"o":21.89,"t":"2026-10-19T14:10:00Z","v":1182,"vw":21.842821},{"c":21.89,"h":21.89,"l":21.89,"n":5,"o":21.89,"t":"2026-10-19T14:15:00Z","v":327,"vw":21.89},{"c":21.75,"h":21.78,"l":21.71,"n":28,"o":21.71,"t":"2026-10-19T14:20:00Z","v":2036,"vw":21.730126},{"c":21.64,"h":21.67,"l":21.64,"n":10,"o":21.65,"t":"2026-10-19T14:30:00Z","v":767,"vw":21.645333},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-19T14:35:00Z","v":100,"vw":21.65},{"c":21.61,"h":21.67,"l":21.6,"n":29,"o":21.67,"t":"2026-10-19T14:40:00Z","v":2381,"vw":21.624815},{"c":21.59,"h":21.66,"l":21.59,"n":14,"o":21.61,"t":"2026-10-19T14:45:00Z","v":1446,"vw":21.613864},{"c":21.6201,"h":21.6201,"l":21.6201,"n":5,"o":21.6201,"t":"2026-10-19T14:55:00Z","v":367,"vw":21.6201},{"c":21.64,"h":21.64,"l":21.63,"n":4,"o":21.63,"t":"2026-10-19T15:00:00Z","v":676,"vw":21.631538},{"c":21.73,"h":21.75,"l":21.73,"n":7,"o":21.75,"t":"2026-10-19T15:10:00Z","v":506,"vw":21.74},{"c":21.69,"h":21.77,"l":21.69,"n":26,"o":21.77,"t":"2026-10-19T15:15:00Z","v":1536,"vw":21.712394},{"c":21.66,"h":21.7,"l":21.66,"n":3,"o":21.7,"t":"2026-10-19T15:20:00Z","v":203,"vw":21.68},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-19T15:25:00Z","v":1164,"vw":21.7},{"c":21.67,"h":21.67,"l":21.67,"n":7,"o":21.67,"t":"2026-10-19T15:30:00Z","v":346,"vw":21.67},{"c":21.655,"h":21.69,"l":21.655,"n":15,"o":21.69,"t":"2026-10-19T15:35:00Z","v":993,"vw":21.681},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-19T15:40:00Z","v":540,"vw":21.67},{"c":21.67,"h":21.67,"l":21.67,"n":10,"o":21.67,"t":"2026-10-19T15:45:00Z","v":280,"vw":21.67},{"c":21.635,"h":21.635,"l":21.635,"n":7,"o":21.635,"t":"2026-10-19T15:55:00Z","v":734,"vw":21.635},{"c":21.62,"h":21.66,"l":21.61,"n":15,"o":21.66,"t":"2026-10-19T16:00:00Z","v":681,"vw":21.634},{"c":21.64,"h":21.64,"l":21.64,"n":5,"o":21.64,"t":"2026-10-19T16:05:00Z","v":210,"vw":21.64},{"c":21.61,"h":21.63,"l":21.61,"n":20,"o":21.63,"t":"2026-10-19T16:20:00Z","v":1090,"vw":21.623333},{"c":21.67,"h":21.67,"l":21.645,"n":16,"o":21.66,"t":"2026-10-19T16:25:00Z","v":852,"vw":21.66127},{"c":21.62,"h":21.63,"l":21.62,"n":8,"o":21.63,"t":"2026-10-19T16:35:00Z","v":515,"vw":21.6225},{"c":21.58,"h":21.6,"l":21.58,"n":20,"o":21.6,"t":"2026-10-19T16:45:00Z","v":1284,"vw":21.598026},{"c":21.58,"h":21.581,"l":21.58,"n":9,"o":21.581,"t":"2026-10-19T16:50:00Z","v":877,"vw":21.58027},{"c":21.595,"h":21.595,"l":21.58,"n":9,"o":21.595,"t":"2026-10-19T16:55:00Z","v":333,"vw":21.590253},{"c":21.55,"h":21.55,"l":21.55,"n":19,"o":21.55,"t":"2026-10-19T17:00:00Z","v":697,"vw":21.55},{"c":21.5304,"h":21.5304,"l":21.5304,"n":1,"o":21.5304,"t":"2026-10-19T17:05:00Z","v":100,"vw":21.5304},{"c":21.51,"h":21.525,"l":21.51,"n":5,"o":21.525,"t":"2026-10-19T17:10:00Z","v":809,"vw":21.51375},{"c":21.501,"h":21.51,"l":21.5,"n":22,"o":21.51,"t":"2026-10-19T17:15:00Z","v":1440,"vw":21.501975},{"c":21.51,"h":21.51,"l":21.505,"n":14,"o":21.505,"t":"2026-10-19T17:20:00Z","v":452,"vw":21.508316},{"c":21.525,"h":21.525,"l":21.505,"n":20,"o":21.505,"t":"2026-10-19T17:25:00Z","v":1252,"vw":21.510625},{"c":21.525,"h":21.525,"l":21.51,"n":9,"o":21.51,"t":"2026-10-19T17:30:00Z","v":1316,"vw":21.518488},{"c":21.51,"h":21.51,"l":21.51,"n":27,"o":21.51,"t":"2026-10-19T17:35:00Z","v":769,"vw":21.51},{"c":21.51,"h":21.52,"l":21.49,"n":12,"o":21.51,"t":"2026-10-19T17:40:00Z","v":1034,"vw":21.503953},{"c":21.48,"h":21.515,"l":21.48,"n":7,"o":21.515,"t":"2026-10-19T17:45:00Z","v":686,"vw":21.509167},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-19T17:50:00Z","v":103,"vw":21.5},{"c":21.51,"h":21.51,"l":21.51,"n":8,"o":21.51,"t":"2026-10-19T18:00:00Z","v":123,"vw":21.51},{"c":21.5,"h":21.5,"l":21.5,"n":14,"o":21.5,"t":"2026-10-19T18:05:00Z","v":1025,"vw":21.5},{"c":21.445,"h":21.48,"l":21.44,"n":30,"o":21.48,"t":"2026-10-19T18:10:00Z","v":1456,"vw":21.453},{"c":21.42,"h":21.42,"l":21.42,"n":5,"o":21.42,"t":"2026-10-19T18:20:00Z","v":614,"vw":21.42},{"c":21.43,"h":21.43,"l":21.43,"n":7,"o":21.43,"t":"2026-10-19T18:25:00Z","v":218,"vw":21.43},{"c":21.42,"h":21.44,"l":21.42,"n":14,"o":21.44,"t":"2026-10-19T18:35:00Z","v":1061,"vw":21.432527},{"c":21.42,"h":21.43,"l":21.42,"n":50,"o":21.42,"t":"2026-10-19T18:40:00Z","v":1857,"vw":21.423303},{"c":21.47,"h":21.47,"l":21.44,"n":35,"o":21.45,"t":"2026-10-19T18:45:00Z","v":2090,"vw":21.455},{"c":21.48,"h":21.48,"l":21.47,"n":9,"o":21.48,"t":"2026-10-19T18:50:00Z","v":612,"vw":21.476},{"c":21.48,"h":21.48,"l":21.48,"n":4,"o":21.48,"t":"2026-10-19T18:55:00Z","v":613,"vw":21.48},{"c":21.485,"h":21.485,"l":21.46,"n":52,"o":21.46,"t":"2026-10-19T19:00:00Z","v":1362,"vw":21.465975},{"c":21.4751,"h":21.4751,"l":21.4751,"n":1,"o":21.4751,"t":"2026-10-19T19:05:00Z","v":142,"vw":21.4751},{"c":21.46,"h":21.49,"l":21.46,"n":27,"o":21.48,"t":"2026-10-19T19:10:00Z","v":2308,"vw":21.476165},{"c":21.5,"h":21.5,"l":21.465,"n":18,"o":21.48,"t":"2026-10-19T19:15:00Z","v":1068,"vw":21.480519},{"c":21.485,"h":21.485,"l":21.485,"n":13,"o":21.485,"t":"2026-10-19T19:20:00Z","v":782,"vw":21.485},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-19T19:25:00Z","v":100,"vw":21.5},{"c":21.445,"h":21.46,"l":21.43,"n":36,"o":21.46,"t":"2026-10-19T19:30:00Z","v":1808,"vw":21.444},{"c":21.45,"h":21.46,"l":21.44,"n":27,"o":21.46,"t":"2026-10-19T19:35:00Z","v":1347,"vw":21.450909},{"c":21.5,"h":21.5,"l":21.45,"n":47,"o":21.45,"t":"2026-10-19T19:40:00Z","v":1654,"vw":21.472267},{"c":21.49,"h":21.495,"l":21.49,"n":27,"o":21.49,"t":"2026-10-19T19:45:00Z","v":991,"vw":21.492078},{"c":21.475,"h":21.53,"l":21.47,"n":68,"o":21.49,"t":"2026-10-19T19:50:00Z","v":3300,"vw":21.506127},{"c":21.53,"h":21.53,"l":21.47,"n":292,"o":21.47,"t":"2026-10-19T19:55:00Z","v":11906,"vw":21.501947},{"c":21.53,"h":21.53,"l":21.53,"n":12,"o":21.53,"t":"2026-10-19T20:00:00Z","v":14344,"vw":21.53},{"c":21.685,"h":21.685,"l":21.65,"n":11,"o":21.65,"t":"2026-10-20T13:30:00Z","v":417,"vw":21.672876},{"c":21.9,"h":22.1504,"l":21.9,"n":41,"o":22.1504,"t":"2026-10-20T13:55:00Z","v":1167,"vw":22.016968},{"c":21.9,"h":21.9,"l":21.89,"n":19,"o":21.89,"t":"2026-10-20T14:00:00Z","v":1276,"vw":21.898889},{"c":21.91,"h":21.91,"l":21.91,"n":3,"o":21.91,"t":"2026-10-20T14:05:00Z","v":102,"vw":21.91},{"c":21.84,"h":21.84,"l":21.84,"n":18,"o":21.84,"t":"2026-10-20T14:10:00Z","v":480,"vw":21.84},{"c":21.84,"h":21.84,"l":21.84,"n":10,"o":21.84,"t":"2026-10-20T14:15:00Z","v":646,"vw":21.84},{"c":21.895,"h":21.895,"l":21.895,"n":3,"o":21.895,"t":"2026-10-20T14:20:00Z","v":302,"vw":21.895},{"c":21.925,"h":21.925,"l":21.925,"n":3,"o":21.925,"t":"2026-10-20T14:30:00Z","v":103,"vw":21.925},{"c":22.0099,"h":22.01,"l":21.96,"n":6,"o":21.96,"t":"2026-10-20T14:45:00Z","v":462,"vw":21.99745},{"c":22.01,"h":22.01,"l":21.965,"n":10,"o":21.965,"t":"2026-10-20T14:55:00Z","v":330,"vw":21.982241},{"c":21.955,"h":21.98,"l":21.91,"n":74,"o":21.91,"t":"2026-10-20T15:05:00Z","v":4664,"vw":21.932333},{"c":21.98,"h":21.98,"l":21.9364,"n":19,"o":21.9364,"t":"2026-10-20T15:10:00Z","v":796,"vw":21.960169},{"c":21.99,"h":21.99,"l":21.98,"n":19,"o":21.98,"t":"2026-10-20T15:15:00Z","v":1102,"vw":21.986985},{"c":22.04,"h":22.04,"l":22.04,"n":4,"o":22.04,"t":"2026-10-20T15:20:00Z","v":114,"vw":22.04},{"c":21.985,"h":22.03,"l":21.98,"n":18,"o":22.03,"t":"2026-10-20T15:25:00Z","v":1049,"vw":22.007098},{"c":21.99,"h":21.99,"l":21.99,"n":5,"o":21.99,"t":"2026-10-20T15:30:00Z","v":201,"vw":21.99},{"c":22.005,"h":22.01,"l":22.005,"n":5,"o":22.01,"t":"2026-10-20T15:35:00Z","v":323,"vw":22.006667},{"c":21.99,"h":21.99,"l":21.9725,"n":49,"o":21.99,"t":"2026-10-20T15:55:00Z","v":4528,"vw":21.984452},{"c":21.99,"h":21.99,"l":21.97,"n":38,"o":21.99,"t":"2026-10-20T16:05:00Z","v":3368,"vw":21.988668},{"c":21.965,"h":21.965,"l":21.94,"n":15,"o":21.965,"t":"2026-10-20T16:15:00Z","v":864,"vw":21.957857},{"c":21.955,"h":21.955,"l":21.955,"n":7,"o":21.955,"t":"2026-10-20T16:20:00Z","v":492,"vw":21.955},{"c":21.96,"h":21.96,"l":21.96,"n":4,"o":21.96,"t":"2026-10-20T16:30:00Z","v":255,"vw":21.96},{"c":22.01,"h":22.01,"l":21.98,"n":31,"o":21.98,"t":"2026-10-20T16:35:00Z","v":1297,"vw":22.00625},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-20T16:40:00Z","v":103,"vw":22.01},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-20T16:45:00Z","v":184,"vw":22.01},{"c":21.99,"h":21.995,"l":21.99,"n":24,"o":21.995,"t":"2026-10-20T16:50:00Z","v":1259,"vw":21.991667},{"c":22,"h":22,"l":21.9807,"n":11,"o":21.9807,"t":"2026-10-20T16:55:00Z","v":554,"vw":21.99035},{"c":21.9949,"h":21.9949,"l":21.9949,"n":5,"o":21.9949,"t":"2026-10-20T17:00:00Z","v":1307,"vw":21.9949},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-20T17:05:00Z","v":120,"vw":22.01},{"c":22.01,"h":22.01,"l":22.01,"n":9,"o":22.01,"t":"2026-10-20T17:10:00Z","v":832,"vw":22.01},{"c":22,"h":22.03,"l":22,"n":17,"o":22.01,"t":"2026-10-20T17:20:00Z","v":2054,"vw":22.003236},{"c":22.05,"h":22.05,"l":22.03,"n":8,"o":22.03,"t":"2026-10-20T17:25:00Z","v":829,"vw":22.0325},{"c":22.04,"h":22.04,"l":22.03,"n":11,"o":22.03,"t":"2026-10-20T17:30:00Z","v":447,"vw":22.03289},{"c":22.035,"h":22.05,"l":22.035,"n":20,"o":22.05,"t":"2026-10-20T17:35:00Z","v":1843,"vw":22.036666},{"c":22.03,"h":22.035,"l":22.02,"n":22,"o":22.035,"t":"2026-10-20T17:40:00Z","v":1482,"vw":22.033269},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-20T17:50:00Z","v":155,"vw":22.05},{"c":22.02,"h":22.02,"l":22.02,"n":6,"o":22.02,"t":"2026-10-20T17:55:00Z","v":164,"vw":22.02},{"c":22.03,"h":22.04,"l":22.03,"n":31,"o":22.03,"t":"2026-10-20T18:15:00Z","v":2477,"vw":22.032373},{"c":22.02,"h":22.03,"l":22.02,"n":38,"o":22.03,"t":"2026-10-20T18:20:00Z","v":1804,"vw":22.024166},{"c":21.99,"h":22.005,"l":21.99,"n":16,"o":21.99,"t":"2026-10-20T18:40:00Z","v":768,"vw":21.998},{"c":21.985,"h":21.985,"l":21.985,"n":8,"o":21.985,"t":"2026-10-20T18:45:00Z","v":295,"vw":21.985},{"c":21.9732,"h":21.9732,"l":21.9732,"n":4,"o":21.9732,"t":"2026-10-20T18:50:00Z","v":244,"vw":21.9732},{"c":21.99,"h":21.99,"l":21.975,"n":39,"o":21.975,"t":"2026-10-20T19:00:00Z","v":2735,"vw":21.988231},{"c":21.97,"h":21.98,"l":21.97,"n":13,"o":21.98,"t":"2026-10-20T19:10:00Z","v":859,"vw":21.97125},{"c":21.945,"h":21.945,"l":21.945,"n":5,"o":21.945,"t":"2026-10-20T19:15:00Z","v":106,"vw":21.945},{"c":22.035,"h":22.07,"l":21.96,"n":74,"o":21.96,"t":"2026-10-20T19:25:00Z","v":3542,"vw":21.983629},{"c":22.03,"h":22.07,"l":22.03,"n":12,"o":22.07,"t":"2026-10-20T19:30:00Z","v":765,"vw":22.042324},{"c":22.07,"h":22.07,"l":22.07,"n":10,"o":22.07,"t":"2026-10-20T19:35:00Z","v":160,"vw":22.07},{"c":22.06,"h":22.06,"l":22.06,"n":22,"o":22.06,"t":"2026-10-20T19:45:00Z","v":1216,"vw":22.06},{"c":22.0451,"h":22.05,"l":22.0451,"n":54,"o":22.05,"t":"2026-10-20T19:50:00Z","v":2078,"vw":22.04932},{"c":22.06,"h":22.14,"l":22.04,"n":311,"o":22.07,"t":"2026-10-20T19:55:00Z","v":8353,"vw":22.086492},{"c":22.04,"h":22.04,"l":22.04,"n":13,"o":22.04,"t":"2026-10-20T20:00:00Z","v":34415,"vw":22.04},{"c":22.12,"h":22.12,"l":22.03,"n":14,"o":22.03,"t":"2026-10-21T13:30:00Z","v":815,"vw":22.042414},{"c":21.95,"h":22.01,"l":21.95,"n":18,"o":21.96,"t":"2026-10-21T13:45:00Z","v":735,"vw":21.973333},{"c":21.92,"h":21.92,"l":21.92,"n":5,"o":21.92,"t":"2026-10-21T13:55:00Z","v":399,"vw":21.92},{"c":21.87,"h":21.915,"l":21.87,"n":15,"o":21.915,"t":"2026-10-21T14:00:00Z","v":548,"vw":21.895},{"c":21.875,"h":21.875,"l":21.875,"n":11,"o":21.875,"t":"2026-10-21T14:05:00Z","v":407,"vw":21.875},{"c":21.89,"h":21.89,"l":21.89,"n":8,"o":21.89,"t":"2026-10-21T14:10:00Z","v":232,"vw":21.89},{"c":21.885,"h":21.95,"l":21.84,"n":15,"o":21.84,"t":"2026-10-21T14:15:00Z","v":492,"vw":21.882899},{"c":21.87,"h":21.88,"l":21.86,"n":26,"o":21.86,"t":"2026-10-21T14:20:00Z","v":1248,"vw":21.876667},{"c":21.87,"h":21.87,"l":21.855,"n":32,"o":21.855,"t":"2026-10-21T14:30:00Z","v":879,"vw":21.8625},{"c":21.91,"h":21.92,"l":21.88,"n":16,"o":21.88,"t":"2026-10-21T14:35:00Z","v":570,"vw":21.903333},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-21T14:40:00Z","v":102,"vw":21.9},{"c":21.91,"h":21.91,"l":21.91,"n":7,"o":21.91,"t":"2026-10-21T14:45:00Z","v":1406,"vw":21.91},{"c":21.88,"h":21.91,"l":21.88,"n":20,"o":21.91,"t":"2026-10-21T14:50:00Z","v":1121,"vw":21.89},{"c":21.86,"h":21.875,"l":21.83,"n":25,"o":21.875,"t":"2026-10-21T15:00:00Z","v":1079,"vw":21.859},{"c":21.85,"h":21.85,"l":21.85,"n":9,"o":21.85,"t":"2026-10-21T15:10:00Z","v":212,"vw":21.85},{"c":21.83,"h":21.84,"l":21.83,"n":31,"o":21.83,"t":"2026-10-21T15:15:00Z","v":1052,"vw":21.832857},{"c":21.87,"h":21.87,"l":21.87,"n":14,"o":21.87,"t":"2026-10-21T15:25:00Z","v":490,"vw":21.87},{"c":21.85,"h":21.875,"l":21.845,"n":37,"o":21.875,"t":"2026-10-21T15:35:00Z","v":2854,"vw":21.871565},{"c":21.8451,"h":21.8451,"l":21.8451,"n":1,"o":21.8451,"t":"2026-10-21T15:40:00Z","v":137,"vw":21.8451},{"c":21.88,"h":21.89,"l":21.88,"n":21,"o":21.89,"t":"2026-10-21T15:50:00Z","v":758,"vw":21.885},{"c":21.86,"h":21.86,"l":21.86,"n":7,"o":21.86,"t":"2026-10-21T15:55:00Z","v":532,"vw":21.86},{"c":21.89,"h":21.89,"l":21.89,"n":7,"o":21.89,"t":"2026-10-21T16:00:00Z","v":140,"vw":21.89},{"c":21.85,"h":21.885,"l":21.85,"n":48,"o":21.855,"t":"2026-10-21T16:10:00Z","v":2584,"vw":21.857428},{"c":21.9,"h":21.9,"l":21.9,"n":15,"o":21.9,"t":"2026-10-21T16:15:00Z","v":536,"vw":21.9},{"c":21.92,"h":21.92,"l":21.91,"n":22,"o":21.91,"t":"2026-10-21T16:45:00Z","v":893,"vw":21.912757},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-21T16:55:00Z","v":100,"vw":21.93},{"c":21.9,"h":21.92,"l":21.9,"n":15,"o":21.92,"t":"2026-10-21T17:10:00Z","v":975,"vw":21.912278},{"c":21.895,"h":21.895,"l":21.895,"n":9,"o":21.895,"t":"2026-10-21T17:20:00Z","v":318,"vw":21.895},{"c":21.9,"h":21.9,"l":21.9,"n":7,"o":21.9,"t":"2026-10-21T17:25:00Z","v":236,"vw":21.9},{"c":21.87,"h":21.87,"l":21.87,"n":17,"o":21.87,"t":"2026-10-21T17:35:00Z","v":1413,"vw":21.87},{"c":21.885,"h":21.885,"l":21.88,"n":25,"o":21.88,"t":"2026-10-21T17:50:00Z","v":1021,"vw":21.882804},{"c":21.9,"h":21.905,"l":21.9,"n":7,"o":21.905,"t":"2026-10-21T18:00:00Z","v":696,"vw":21.901667},{"c":21.88,"h":21.895,"l":21.88,"n":19,"o":21.895,"t":"2026-10-21T18:10:00Z","v":3641,"vw":21.892351},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-21T18:15:00Z","v":303,"vw":21.88},{"c":21.8601,"h":21.88,"l":21.8601,"n":10,"o":21.88,"t":"2026-10-21T18:20:00Z","v":624,"vw":21.868771},{"c":21.91,"h":21.91,"l":21.91,"n":27,"o":21.91,"t":"2026-10-21T18:40:00Z","v":756,"vw":21.91},{"c":21.905,"h":21.92,"l":21.89,"n":27,"o":21.91,"t":"2026-10-21T18:45:00Z","v":1461,"vw":21.907727},{"c":21.875,"h":21.875,"l":21.875,"n":2,"o":21.875,"t":"2026-10-21T18:50:00Z","v":200,"vw":21.875},{"c":21.84,"h":21.87,"l":21.84,"n":25,"o":21.87,"t":"2026-10-21T18:55:00Z","v":2081,"vw":21.863926},{"c":21.77,"h":21.825,"l":21.77,"n":18,"o":21.825,"t":"2026-10-21T19:00:00Z","v":1145,"vw":21.8},{"c":21.78,"h":21.83,"l":21.78,"n":67,"o":21.82,"t":"2026-10-21T19:05:00Z","v":1379,"vw":21.80708},{"c":21.79,"h":21.82,"l":21.79,"n":48,"o":21.82,"t":"2026-10-21T19:15:00Z","v":4237,"vw":21.805},{"c":21.805,"h":21.805,"l":21.8,"n":37,"o":21.8,"t":"2026-10-21T19:20:00Z","v":718,"vw":21.803485},{"c":21.83,"h":21.83,"l":21.83,"n":16,"o":21.83,"t":"2026-10-21T19:25:00Z","v":446,"vw":21.83},{"c":21.82,"h":21.84,"l":21.82,"n":19,"o":21.84,"t":"2026-10-21T19:30:00Z","v":1294,"vw":21.831429},{"c":21.75,"h":21.75,"l":21.74,"n":47,"o":21.75,"t":"2026-10-21T19:40:00Z","v":1209,"vw":21.745848},{"c":21.71,"h":21.71,"l":21.71,"n":15,"o":21.71,"t":"2026-10-21T19:45:00Z","v":248,"vw":21.71},{"c":21.68,"h":21.72,"l":21.67,"n":96,"o":21.695,"t":"2026-10-21T19:50:00Z","v":5982,"vw":21.692041},{"c":21.76,"h":21.785,"l":21.63,"n":926,"o":21.7,"t":"2026-10-21T19:55:00Z","v":23466,"vw":21.673529},{"c":21.69,"h":21.8,"l":21.69,"n":9,"o":21.8,"t":"2026-10-21T20:00:00Z","v":19278,"vw":21.69404},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-21T22:35:00Z","v":347,"vw":21.7},{"c":21.905,"h":22.1,"l":21.78,"n":17,"o":21.78,"t":"2026-10-22T13:30:00Z","v":4014,"vw":21.801587},{"c":21.91,"h":21.91,"l":21.89,"n":7,"o":21.89,"t":"2026-10-22T13:35:00Z","v":403,"vw":21.9},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-22T13:40:00Z","v":211,"vw":22},{"c":21.965,"h":21.99,"l":21.965,"n":5,"o":21.99,"t":"2026-10-22T13:45:00Z","v":207,"vw":21.9775},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-10-22T13:50:00Z","v":155,"vw":22.1},{"c":22.09,"h":22.1,"l":22.09,"n":11,"o":22.09,"t":"2026-10-22T13:55:00Z","v":528,"vw":22.09449},{"c":22.09,"h":22.12,"l":22.08,"n":17,"o":22.1,"t":"2026-10-22T14:00:00Z","v":958,"vw":22.100625},{"c":22.13,"h":22.13,"l":22.13,"n":3,"o":22.13,"t":"2026-10-22T14:05:00Z","v":202,"vw":22.13},{"c":22.19,"h":22.19,"l":22.06,"n":12,"o":22.06,"t":"2026-10-22T14:10:00Z","v":953,"vw":22.132753},{"c":22.16,"h":22.16,"l":22.15,"n":2,"o":22.15,"t":"2026-10-22T14:15:00Z","v":1792,"vw":22.153131},{"c":22.0638,"h":22.0638,"l":22.0638,"n":2,"o":22.0638,"t":"2026-10-22T14:20:00Z","v":764,"vw":22.0638},{"c":22.27,"h":22.27,"l":22.27,"n":2,"o":22.27,"t":"2026-10-22T14:25:00Z","v":101,"vw":22.27},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-22T14:30:00Z","v":100,"vw":22.2},{"c":22.15,"h":22.21,"l":22.15,"n":38,"o":22.19,"t":"2026-10-22T14:45:00Z","v":2494,"vw":22.17453},{"c":22.1451,"h":22.1451,"l":22.145,"n":9,"o":22.145,"t":"2026-10-22T14:50:00Z","v":1326,"vw":22.145023},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-22T15:00:00Z","v":102,"vw":22.15},{"c":22.2526,"h":22.2526,"l":22.2526,"n":2,"o":22.2526,"t":"2026-10-22T15:05:00Z","v":184,"vw":22.2526},{"c":22.27,"h":22.27,"l":22.1712,"n":15,"o":22.1712,"t":"2026-10-22T15:10:00Z","v":928,"vw":22.209235},{"c":22.28,"h":22.28,"l":22.28,"n":8,"o":22.28,"t":"2026-10-22T15:15:00Z","v":353,"vw":22.28},{"c":22.1,"h":22.1,"l":22.1,"n":13,"o":22.1,"t":"2026-10-22T15:30:00Z","v":213,"vw":22.1},{"c":22.115,"h":22.115,"l":22.07,"n":24,"o":22.07,"t":"2026-10-22T15:35:00Z","v":1356,"vw":22.107387},{"c":22.115,"h":22.115,"l":22.115,"n":5,"o":22.115,"t":"2026-10-22T15:40:00Z","v":319,"vw":22.115},{"c":22.125,"h":22.125,"l":22.125,"n":21,"o":22.125,"t":"2026-10-22T15:45:00Z","v":957,"vw":22.125},{"c":22.15,"h":22.17,"l":22.145,"n":60,"o":22.16,"t":"2026-10-22T15:55:00Z","v":1730,"vw":22.152778},{"c":22.225,"h":22.23,"l":22.17,"n":66,"o":22.17,"t":"2026-10-22T16:00:00Z","v":5509,"vw":22.19286},{"c":22.195,"h":22.195,"l":22.18,"n":30,"o":22.19,"t":"2026-10-22T16:10:00Z","v":1765,"vw":22.187083},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-22T16:25:00Z","v":213,"vw":22.2},{"c":22.195,"h":22.195,"l":22.195,"n":4,"o":22.195,"t":"2026-10-22T16:35:00Z","v":450,"vw":22.195},{"c":22.3,"h":22.3,"l":22.205,"n":58,"o":22.205,"t":"2026-10-22T16:40:00Z","v":3852,"vw":22.253237},{"c":22.34,"h":22.34,"l":22.34,"n":10,"o":22.34,"t":"2026-10-22T16:45:00Z","v":440,"vw":22.34},{"c":22.365,"h":22.37,"l":22.36,"n":35,"o":22.36,"t":"2026-10-22T16:50:00Z","v":3379,"vw":22.368694},{"c":22.33,"h":22.365,"l":22.33,"n":9,"o":22.365,"t":"2026-10-22T16:55:00Z","v":579,"vw":22.353},{"c":22.33,"h":22.33,"l":22.32,"n":28,"o":22.32,"t":"2026-10-22T17:05:00Z","v":704,"vw":22.326667},{"c":22.305,"h":22.33,"l":22.305,"n":7,"o":22.305,"t":"2026-10-22T17:10:00Z","v":397,"vw":22.313333},{"c":22.2949,"h":22.2949,"l":22.2949,"n":4,"o":22.2949,"t":"2026-10-22T17:20:00Z","v":182,"vw":22.2949},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-22T17:25:00Z","v":226,"vw":22.33},{"c":22.3775,"h":22.4,"l":22.32,"n":37,"o":22.32,"t":"2026-10-22T17:40:00Z","v":2994,"vw":22.37163},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-22T17:45:00Z","v":104,"vw":22.34},{"c":22.31,"h":22.335,"l":22.31,"n":3,"o":22.335,"t":"2026-10-22T18:05:00Z","v":203,"vw":22.3225},{"c":22.395,"h":22.395,"l":22.36,"n":29,"o":22.36,"t":"2026-10-22T18:10:00Z","v":1088,"vw":22.377857},{"c":22.38,"h":22.39,"l":22.38,"n":19,"o":22.39,"t":"2026-10-22T18:25:00Z","v":1265,"vw":22.380913},{"c":22.36,"h":22.405,"l":22.36,"n":27,"o":22.405,"t":"2026-10-22T18:30:00Z","v":1980,"vw":22.382098},{"c":22.36,"h":22.36,"l":22.36,"n":4,"o":22.36,"t":"2026-10-22T18:35:00Z","v":224,"vw":22.36},{"c":22.36,"h":22.37,"l":22.36,"n":20,"o":22.37,"t":"2026-10-22T18:40:00Z","v":2721,"vw":22.36269},{"c":22.385,"h":22.39,"l":22.38,"n":27,"o":22.38,"t":"2026-10-22T18:50:00Z","v":949,"vw":22.385},{"c":22.38,"h":22.38,"l":22.38,"n":4,"o":22.38,"t":"2026-10-22T18:55:00Z","v":332,"vw":22.38},{"c":22.45,"h":22.45,"l":22.45,"n":8,"o":22.45,"t":"2026-10-22T19:05:00Z","v":334,"vw":22.45},{"c":22.47,"h":22.47,"l":22.45,"n":29,"o":22.45,"t":"2026-10-22T19:10:00Z","v":4438,"vw":22.452436},{"c":22.43,"h":22.43,"l":22.43,"n":7,"o":22.43,"t":"2026-10-22T19:15:00Z","v":253,"vw":22.43},{"c":22.4292,"h":22.49,"l":22.42,"n":19,"o":22.42,"t":"2026-10-22T19:20:00Z","v":2100,"vw":22.42858},{"c":22.41,"h":22.41,"l":22.41,"n":10,"o":22.41,"t":"2026-10-22T19:25:00Z","v":546,"vw":22.41},{"c":22.42,"h":22.42,"l":22.42,"n":8,"o":22.42,"t":"2026-10-22T19:30:00Z","v":490,"vw":22.42},{"c":22.44,"h":22.44,"l":22.44,"n":10,"o":22.44,"t":"2026-10-22T19:35:00Z","v":261,"vw":22.44},{"c":22.49,"h":22.49,"l":22.49,"n":5,"o":22.49,"t":"2026-10-22T19:40:00Z","v":222,"vw":22.49},{"c":22.455,"h":22.455,"l":22.455,"n":4,"o":22.455,"t":"2026-10-22T19:45:00Z","v":233,"vw":22.455},{"c":22.42,"h":22.42,"l":22.42,"n":24,"o":22.42,"t":"2026-10-22T19:50:00Z","v":736,"vw":22.42},{"c":22.4,"h":22.44,"l":22.36,"n":213,"o":22.42,"t":"2026-10-22T19:55:00Z","v":8943,"vw":22.404483},{"c":22.37,"h":22.37,"l":22.37,"n":11,"o":22.37,"t":"2026-10-22T20:00:00Z","v":17435,"vw":22.37}],"history":[{"c":27.25,"h":27.83,"l":27.1398,"n":836,"o":27.81,"t":"2024-10-21T04:00:00Z","v":34477,"vw":27.402157},{"c":27.5,"h":27.54,"l":27.25,"n":642,"o":27.33,"t":"2024-10-22T04:00:00Z","v":20053,"vw":27.440191},{"c":27.4,"h":27.5,"l":27.24,"n":731,"o":27.48,"t":"2024-10-23T04:00:00Z","v":29125,"vw":27.404986},{"c":27.36,"h":27.63,"l":27.33,"n":705,"o":27.4,"t":"2024-10-24T04:00:00Z","v":26713,"vw":27.397134},{"c":26.82,"h":27.54,"l":26.82,"n":916,"o":27.54,"t":"2024-10-25T04:00:00Z","v":39651,"vw":27.067992},{"c":27,"h":27.22,"l":26.89,"n":788,"o":26.95,"t":"2024-10-28T04:00:00Z","v":36370,"vw":26.992348},{"c":26.83,"h":27.0428,"l":26.75,"n":1122,"o":26.99,"t":"2024-10-29T04:00:00Z","v":36493,"vw":26.855003},{"c":26.98,"h":27.24,"l":26.83,"n":818,"o":26.85,"t":"2024-10-30T04:00:00Z","v":26935,"vw":27.033896},{"c":26.7,"h":27.16,"l":26.68,"n":869,"o":26.89,"t":"2024-10-31T04:00:00Z","v":48617,"vw":26.829316},{"c":26.35,"h":26.9,"l":26.16,"n":1325,"o":26.7,"t":"2024-11-01T04:00:00Z","v":49557,"vw":26.424073},{"c":26.82,"h":27.0199,"l":26.36,"n":1095,"o":26.36,"t":"2024-11-04T05:00:00Z","v":34492,"vw":26.801247},{"c":27.54,"h":27.65,"l":26.84,"n":1359,"o":26.84,"t":"2024-11-05T05:00:00Z","v":45043,"vw":27.370677},{"c":28.82,"h":29.07,"l":27.9,"n":2659,"o":28,"t":"2024-11-06T05:00:00Z","v":132425,"vw":28.649887},{"c":28.44,"h":29.1,"l":28.38,"n":2055,"o":28.81,"t":"2024-11-07T05:00:00Z","v":79340,"vw":28.626877},{"c":28.91,"h":29.11,"l":28.55,"n":947,"o":28.55,"t":"2024-11-08T05:00:00Z","v":41404,"vw":28.894003},{"c":29.18,"h":29.31,"l":28.977,"n":1083,"o":29,"t":"2024-11-11T05:00:00Z","v":37780,"vw":29.124395},{"c":28.29,"h":29.31,"l":28.12,"n":1701,"o":29.19,"t":"2024-11-12T05:00:00Z","v":83401,"vw":28.536132},{"c":28.45,"h":29.79,"l":28.34,"n":1121,"o":28.52,"t":"2024-11-13T05:00:00Z","v":69599,"vw":28.84959},{"c":28.15,"h":28.5299,"l":28.08,"n":849,"o":28.39,"t":"2024-11-14T05:00:00Z","v":43287,"vw":28.281717},{"c":28.38,"h":28.55,"l":28.1,"n":1220,"o":28.42,"t":"2024-11-15T05:00:00Z","v":48545,"vw":28.327445},{"c":28.39,"h":28.615,"l":28.2139,"n":649,"o":28.52,"t":"2024-11-18T05:00:00Z","v":35356,"vw":28.400759},{"c":28.85,"h":28.89,"l":28.21,"n":900,"o":28.21,"t":"2024-11-19T05:00:00Z","v":38959,"vw":28.563557},{"c":28.46,"h":28.76,"l":28.2601,"n":899,"o":28.76,"t":"2024-11-20T05:00:00Z","v":29395,"vw":28.444984},{"c":28.59,"h":28.8771,"l":28.2021,"n":634,"o":28.61,"t":"2024-11-21T05:00:00Z","v":32618,"vw":28.58659},{"c":28.78,"h":28.885,"l":28.47,"n":905,"o":28.78,"t":"2024-11-22T05:00:00Z","v":30139,"vw":28.719717},{"c":29.06,"h":29.52,"l":28.85,"n":976,"o":28.85,"t":"2024-11-25T05:00:00Z","v":64157,"vw":29.107714},{"c":29.51,"h":29.5499,"l":29,"n":1314,"o":29.07,"t":"2024-11-26T05:00:00Z","v":37497,"vw":29.343125},{"c":30.15,"h":30.2799,"l":29.715,"n":1207,"o":29.75,"t":"2024-11-27T05:00:00Z","v":57432,"vw":30.110223},{"c":30.07,"h":30.4547,"l":30.03,"n":867,"o":30.18,"t":"2024-11-29T05:00:00Z","v":32839,"vw":30.174706},{"c":29.94,"h":30.3,"l":29.76,"n":1548,"o":30.13,"t":"2024-12-02T05:00:00Z","v":71251,"vw":30.009322},{"c":29.66,"h":30.0573,"l":29.64,"n":1299,"o":29.97,"t":"2024-12-03T05:00:00Z","v":42018,"vw":29.793887},{"c":29.67,"h":29.85,"l":29.45,"n":1008,"o":29.8,"t":"2024-12-04T05:00:00Z","v":41015,"vw":29.649686},{"c":29.51,"h":29.94,"l":29.44,"n":1302,"o":29.81,"t":"2024-12-05T05:00:00Z","v":51313,"vw":29.566562},{"c":29.4,"h":29.7,"l":29.17,"n":1215,"o":29.6,"t":"2024-12-06T05:00:00Z","v":40685,"vw":29.38444},{"c":29.06,"h":29.6703,"l":29,"n":1290,"o":29.4,"t":"2024-12-09T05:00:00Z","v":47582,"vw":29.216234},{"c":29.15,"h":29.44,"l":28.71,"n":1113,"o":29.2,"t":"2024-12-10T05:00:00Z","v":45231,"vw":29.196497},{"c":29.11,"h":29.26,"l":28.95,"n":961,"o":29.26,"t":"2024-12-11T05:00:00Z","v":52997,"vw":29.130497},{"c":29.25,"h":29.605,"l":29.1117,"n":974,"o":29.2,"t":"2024-12-12T05:00:00Z","v":37459,"vw":29.372802},{"c":28.87,"h":29.2,"l":28.61,"n":1638,"o":29.2,"t":"2024-12-13T05:00:00Z","v":87099,"vw":28.927439},{"c":28.84,"h":29.025,"l":28.7,"n":1270,"o":28.87,"t":"2024-12-16T05:00:00Z","v":66798,"vw":28.920167},{"c":28.77,"h":29.23,"l":28.52,"n":1343,"o":29.01,"t":"2024-12-17T05:00:00Z","v":65092,"vw":28.792383},{"c":27.33,"h":29.07,"l":27.24,"n":1818,"o":28.79,"t":"2024-12-18T05:00:00Z","v":84127,"vw":27.848031},{"c":27.38,"h":28.685,"l":27.2,"n":1841,"o":27.52,"t":"2024-12-19T05:00:00Z","v":87935,"vw":27.595958},{"c":27.47,"h":28.0299,"l":27.03,"n":1602,"o":27.07,"t":"2024-12-20T05:00:00Z","v":239874,"vw":27.454639},{"c":26.75,"h":27.285,"l":26.59,"n":1802,"o":27.09,"t":"2024-12-23T05:00:00Z","v":74302,"vw":26.823001},{"c":27.01,"h":27.06,"l":26.42,"n":634,"o":26.69,"t":"2024-12-24T05:00:00Z","v":22309,"vw":26.881999},{"c":27.23,"h":27.29,"l":26.82,"n":753,"o":26.82,"t":"2024-12-26T05:00:00Z","v":26301,"vw":27.164555},{"c":26.79,"h":27.3199,"l":26.68,"n":1153,"o":27,"t":"2024-12-27T05:00:00Z","v":63786,"vw":26.89325},{"c":27.07,"h":27.13,"l":26.53,"n":1206,"o":26.75,"t":"2024-12-30T05:00:00Z","v":65011,"vw":26.941104},{"c":27.24,"h":27.6399,"l":27.09,"n":1394,"o":27.2,"t":"2024-12-31T05:00:00Z","v":46052,"vw":27.247835},{"c":26.84,"h":27.4739,"l":26.73,"n":1670,"o":27.28,"t":"2025-01-02T05:00:00Z","v":69165,"vw":27.018196},{"c":27.22,"h":27.33,"l":26.7176,"n":935,"o":26.96,"t":"2025-01-03T05:00:00Z","v":41302,"vw":27.177328},{"c":26.44,"h":27.204,"l":26.43,"n":1304,"o":27.06,"t":"2025-01-06T05:00:00Z","v":78843,"vw":26.82602},{"c":26.1,"h":26.8789,"l":25.99,"n":1664,"o":26.51,"t":"2025-01-07T05:00:00Z","v":61359,"vw":26.16101},{"c":25.75,"h":26.015,"l":25.677,"n":1429,"o":25.96,"t":"2025-01-08T05:00:00Z","v":59210,"vw":25.795767},{"c":25.14,"h":25.5399,"l":24.845,"n":1614,"o":25.45,"t":"2025-01-10T05:00:00Z","v":82578,"vw":25.125021},{"c":25.25,"h":25.3,"l":24.8201,"n":1515,"o":24.86,"t":"2025-01-13T05:00:00Z","v":72287,"vw":25.088012},{"c":25.52,"h":25.722,"l":25.28,"n":1278,"o":25.35,"t":"2025-01-14T05:00:00Z","v":54125,"vw":25.500212},{"c":25.73,"h":26.0899,"l":25.5845,"n":1152,"o":26.03,"t":"2025-01-15T05:00:00Z","v":36362,"vw":25.75138},{"c":26.06,"h":26.145,"l":25.655,"n":1103,"o":25.74,"t":"2025-01-16T05:00:00Z","v":39338,"vw":25.978931},{"c":25.75,"h":26.2102,"l":25.5895,"n":1174,"o":26.14,"t":"2025-01-17T05:00:00Z","v":41192,"vw":25.850624},{"c":26.1,"h":26.25,"l":25.86,"n":985,"o":25.86,"t":"2025-01-21T05:00:00Z","v":40110,"vw":25.996209},{"c":25.37,"h":26.06,"l":25.31,"n":1401,"o":25.98,"t":"2025-01-22T05:00:00Z","v":59865,"vw":25.493314},{"c":25.46,"h":25.52,"l":25.0759,"n":1016,"o":25.3,"t":"2025-01-23T05:00:00Z","v":37072,"vw":25.370291},{"c":25.52,"h":25.822,"l":25.17,"n":1021,"o":25.31,"t":"2025-01-24T05:00:00Z","v":35620,"vw":25.51132},{"c":26.02,"h":26.2209,"l":25.55,"n":1562,"o":25.55,"t":"2025-01-27T05:00:00Z","v":47877,"vw":25.989626},{"c":25.86,"h":26.066,"l":25.78,"n":1080,"o":25.88,"t":"2025-01-28T05:00:00Z","v":32715,"vw":25.875752},{"c":25.49,"h":25.92,"l":25.31,"n":829,"o":25.79,"t":"2025-01-29T05:00:00Z","v":34098,"vw":25.550702},{"c":25.67,"h":25.93,"l":25.31,"n":959,"o":25.55,"t":"2025-01-30T05:00:00Z","v":32795,"vw":25.705341},{"c":25.67,"h":25.9084,"l":25.49,"n":1091,"o":25.56,"t":"2025-01-31T05:00:00Z","v":44160,"vw":25.655334},{"c":25.7,"h":25.75,"l":25.27,"n":1001,"o":25.27,"t":"2025-02-03T05:00:00Z","v":35707,"vw":25.593257},{"c":25.82,"h":25.84,"l":25.4401,"n":894,"o":25.55,"t":"2025-02-04T05:00:00Z","v":32820,"vw":25.68147},{"c":26.13,"h":26.1675,"l":25.755,"n":739,"o":25.92,"t":"2025-02-05T05:00:00Z","v":37466,"vw":26.042959},{"c":26.22,"h":26.39,"l":26.01,"n":803,"o":26.39,"t":"2025-02-06T05:00:00Z","v":30431,"vw":26.226463},{"c":26.01,"h":26.12,"l":25.69,"n":1048,"o":26.12,"t":"2025-02-07T05:00:00Z","v":40051,"vw":25.941147},{"c":25.82,"h":26.085,"l":25.57,"n":919,"o":26.06,"t":"2025-02-10T05:00:00Z","v":40652,"vw":25.827753},{"c":25.99,"h":26,"l":25.62,"n":830,"o":25.71,"t":"2025-02-11T05:00:00Z","v":34566,"vw":25.847766},{"c":25.82,"h":25.87,"l":25.5224,"n":824,"o":25.64,"t":"2025-02-12T05:00:00Z","v":27742,"vw":25.771628},{"c":26.25,"h":26.3,"l":25.76,"n":961,"o":25.87,"t":"2025-02-13T05:00:00Z","v":34098,"vw":26.100701},{"c":26,"h":26.49,"l":25.98,"n":976,"o":26.2,"t":"2025-02-14T05:00:00Z","v":41105,"vw":26.119277},{"c":26.3,"h":26.4,"l":26,"n":892,"o":26.04,"t":"2025-02-18T05:00:00Z","v":37561,"vw":26.258542},{"c":26.19,"h":26.3631,"l":26.155,"n":1036,"o":26.27,"t":"2025-02-19T05:00:00Z","v":30902,"vw":26.215901},{"c":25.82,"h":26.145,"l":25.77,"n":1580,"o":26.13,"t":"2025-02-20T05:00:00Z","v":100853,"vw":25.973714},{"c":25.6,"h":26.1,"l":25.52,"n":1224,"o":26.1,"t":"2025-02-21T05:00:00Z","v":64951,"vw":25.691869},{"c":25.88,"h":26.165,"l":25.545,"n":1259,"o":25.82,"t":"2025-02-24T05:00:00Z","v":102612,"vw":25.694701},{"c":26.34,"h":26.6,"l":25.87,"n":1578,"o":25.87,"t":"2025-02-25T05:00:00Z","v":71895,"vw":26.350949},{"c":26.22,"h":26.515,"l":25.7123,"n":1097,"o":26.23,"t":"2025-02-26T05:00:00Z","v":51274,"vw":26.232812},{"c":26.4,"h":26.57,"l":26.0101,"n":693,"o":26.2,"t":"2025-02-27T05:00:00Z","v":51757,"vw":26.329922},{"c":26.57,"h":26.7799,"l":26.34,"n":1153,"o":26.5,"t":"2025-02-28T05:00:00Z","v":74149,"vw":26.548121},{"c":26.76,"h":26.91,"l":26.61,"n":970,"o":26.61,"t":"2025-03-03T05:00:00Z","v":47012,"vw":26.759377},{"c":25.95,"h":26.96,"l":25.93,"n":1334,"o":26.69,"t":"2025-03-04T05:00:00Z","v":81072,"vw":26.336268},{"c":26.03,"h":26.505,"l":25.73,"n":882,"o":25.81,"t":"2025-03-05T05:00:00Z","v":45835,"vw":26.003604},{"c":26.59,"h":26.8,"l":25.8,"n":1273,"o":25.95,"t":"2025-03-06T05:00:00Z","v":55345,"vw":26.499815},{"c":27.44,"h":27.605,"l":26.61,"n":1775,"o":26.72,"t":"2025-03-07T05:00:00Z","v":66816,"vw":27.208425},{"c":27.51,"h":28.355,"l":27.44,"n":1400,"o":27.5,"t":"2025-03-10T04:00:00Z","v":67396,"vw":27.764489},{"c":26.67,"h":27.6874,"l":26.55,"n":1644,"o":27.63,"t":"2025-03-11T04:00:00Z","v":65196,"vw":26.987458},{"c":26.22,"h":26.65,"l":25.98,"n":1418,"o":26.62,"t":"2025-03-12T04:00:00Z","v":58191,"vw":26.2848},{"c":25.78,"h":27.04,"l":25.65,"n":888,"o":26.31,"t":"2025-03-13T04:00:00Z","v":41785,"vw":25.987999},{"c":26.29,"h":26.3133,"l":25.88,"n":1078,"o":25.88,"t":"2025-03-14T04:00:00Z","v":37075,"vw":26.219826},{"c":26.49,"h":27.0299,"l":26.33,"n":1051,"o":26.38,"t":"2025-03-17T04:00:00Z","v":47429,"vw":26.529121},{"c":26.32,"h":26.6336,"l":26.1424,"n":1858,"o":26.35,"t":"2025-03-18T04:00:00Z","v":145307,"vw":26.299564},{"c":26.4,"h":26.62,"l":26.195,"n":1538,"o":26.24,"t":"2025-03-19T04:00:00Z","v":44690,"vw":26.409007},{"c":26.33,"h":26.81,"l":26.23,"n":1548,"o":26.29,"t":"2025-03-20T04:00:00Z","v":57880,"vw":26.390068},{"c":26.24,"h":26.415,"l":25.84,"n":1709,"o":26.16,"t":"2025-03-21T04:00:00Z","v":170332,"vw":26.214086},{"c":26.57,"h":26.61,"l":26.21,"n":3268,"o":26.41,"t":"2025-03-24T04:00:00Z","v":159202,"vw":26.508706},{"c":26.33,"h":26.8599,"l":26.16,"n":2965,"o":26.62,"t":"2025-03-25T04:00:00Z","v":104760,"vw":26.522084},{"c":26.56,"h":26.647,"l":26.295,"n":2016,"o":26.32,"t":"2025-03-26T04:00:00Z","v":77493,"vw":26.525579},{"c":26.06,"h":26.3,"l":25.81,"n":2983,"o":26.23,"t":"2025-03-27T04:00:00Z","v":74029,"vw":26.062632},{"c":26.12,"h":26.24,"l":25.7,"n":1285,"o":26.24,"t":"2025-03-28T04:00:00Z","v":52950,"vw":25.989466},{"c":26.27,"h":26.46,"l":25.7618,"n":1205,"o":26.05,"t":"2025-03-31T04:00:00Z","v":77812,"vw":26.250131},{"c":26.52,"h":26.6,"l":25.75,"n":1449,"o":26.29,"t":"2025-04-01T04:00:00Z","v":51909,"vw":26.42504},{"c":26.54,"h":26.63,"l":26.26,"n":1597,"o":26.35,"t":"2025-04-02T04:00:00Z","v":74000,"vw":26.471728},{"c":25.77,"h":26.4,"l":25.73,"n":1542,"o":26.21,"t":"2025-04-03T04:00:00Z","v":56442,"vw":25.882714},{"c":24.95,"h":25.905,"l":24.82,"n":2434,"o":25.79,"t":"2025-04-04T04:00:00Z","v":137570,"vw":25.245066},{"c":23.78,"h":25.4199,"l":23,"n":1927,"o":24.39,"t":"2025-04-07T04:00:00Z","v":104615,"vw":23.90788},{"c":23.3,"h":24.83,"l":23.015,"n":1745,"o":24.32,"t":"2025-04-08T04:00:00Z","v":87762,"vw":23.646636},{"c":24.07,"h":24.7947,"l":22.32,"n":1616,"o":22.77,"t":"2025-04-09T04:00:00Z","v":85191,"vw":23.433595},{"c":23.46,"h":24.095,"l":22.97,"n":1147,"o":23.85,"t":"2025-04-10T04:00:00Z","v":57960,"vw":23.454804},{"c":23.66,"h":23.75,"l":22.98,"n":1014,"o":23.32,"t":"2025-04-11T04:00:00Z","v":46106,"vw":23.559242},{"c":23.97,"h":24.1627,"l":23.6,"n":1032,"o":23.81,"t":"2025-04-14T04:00:00Z","v":58009,"vw":23.901322},{"c":24.04,"h":24.3,"l":23.87,"n":821,"o":24.17,"t":"2025-04-15T04:00:00Z","v":42915,"vw":24.024031},{"c":24.17,"h":24.48,"l":23.968,"n":1017,"o":24.07,"t":"2025-04-16T04:00:00Z","v":42459,"vw":24.19261},{"c":24.25,"h":24.708,"l":24.11,"n":957,"o":24.11,"t":"2025-04-17T04:00:00Z","v":38726,"vw":24.281581},{"c":24.12,"h":24.5,"l":23.6301,"n":823,"o":24,"t":"2025-04-21T04:00:00Z","v":36639,"vw":24.068423},{"c":24.55,"h":24.8799,"l":24.12,"n":1135,"o":24.37,"t":"2025-04-22T04:00:00Z","v":45292,"vw":24.534437},{"c":24.48,"h":24.985,"l":24.25,"n":941,"o":24.75,"t":"2025-04-23T04:00:00Z","v":33487,"vw":24.505124},{"c":24.17,"h":24.46,"l":23.91,"n":1246,"o":24.46,"t":"2025-04-24T04:00:00Z","v":39032,"vw":24.201166},{"c":24.01,"h":24.16,"l":23.7952,"n":824,"o":24.01,"t":"2025-04-25T04:00:00Z","v":31646,"vw":23.987825},{"c":24.13,"h":24.4507,"l":23.81,"n":1425,"o":24.01,"t":"2025-04-28T04:00:00Z","v":40224,"vw":24.090071},{"c":24.25,"h":24.44,"l":24.02,"n":1186,"o":24.02,"t":"2025-04-29T04:00:00Z","v":38612,"vw":24.238448},{"c":24.4,"h":24.49,"l":23.75,"n":948,"o":24.2,"t":"2025-04-30T04:00:00Z","v":60181,"vw":24.277165},{"c":24.28,"h":24.39,"l":23.9348,"n":949,"o":24.39,"t":"2025-05-01T04:00:00Z","v":31993,"vw":24.234325},{"c":24.58,"h":24.66,"l":24.3564,"n":599,"o":24.43,"t":"2025-05-02T04:00:00Z","v":20880,"vw":24.550111},{"c":24.36,"h":24.75,"l":24.2,"n":963,"o":24.7,"t":"2025-05-05T04:00:00Z","v":44359,"vw":24.435084},{"c":24.24,"h":24.44,"l":23.9213,"n":901,"o":24.15,"t":"2025-05-06T04:00:00Z","v":43360,"vw":24.1947},{"c":23.28,"h":24.37,"l":22.98,"n":1517,"o":24.37,"t":"2025-05-07T04:00:00Z","v":82795,"vw":23.486456},{"c":23.24,"h":23.42,"l":22.665,"n":1174,"o":23.33,"t":"2025-05-08T04:00:00Z","v":71401,"vw":23.072517},{"c":23.5,"h":23.55,"l":23.035,"n":952,"o":23.19,"t":"2025-05-09T04:00:00Z","v":49180,"vw":23.296112},{"c":24.06,"h":24.18,"l":23.7,"n":955,"o":24.07,"t":"2025-05-12T04:00:00Z","v":55494,"vw":23.999306},{"c":24.04,"h":24.26,"l":23.948,"n":1151,"o":24.25,"t":"2025-05-13T04:00:00Z","v":42661,"vw":24.087805},{"c":23.86,"h":24.17,"l":23.655,"n":818,"o":23.92,"t":"2025-05-14T04:00:00Z","v":38915,"vw":23.876547},{"c":24.28,"h":24.28,"l":23.845,"n":785,"o":23.94,"t":"2025-05-15T04:00:00Z","v":31630,"vw":24.140046},{"c":24.49,"h":24.72,"l":24.19,"n":930,"o":24.19,"t":"2025-05-16T04:00:00Z","v":48206,"vw":24.40179},{"c":24.56,"h":24.63,"l":24.245,"n":762,"o":24.37,"t":"2025-05-19T04:00:00Z","v":42083,"vw":24.482924},{"c":24.38,"h":24.6,"l":24.25,"n":872,"o":24.47,"t":"2025-05-20T04:00:00Z","v":34772,"vw":24.395303},{"c":23.72,"h":24.2486,"l":23.58,"n":1034,"o":24.12,"t":"2025-05-21T04:00:00Z","v":56570,"vw":23.804648},{"c":23.55,"h":23.74,"l":23.368,"n":922,"o":23.53,"t":"2025-05-22T04:00:00Z","v":31001,"vw":23.597878},{"c":23.51,"h":23.6749,"l":23.29,"n":746,"o":23.38,"t":"2025-05-23T04:00:00Z","v":26326,"vw":23.455681},{"c":24.29,"h":24.34,"l":23.8,"n":1519,"o":23.8,"t":"2025-05-27T04:00:00Z","v":53428,"vw":24.212968},{"c":24.21,"h":24.4048,"l":23.92,"n":1001,"o":24.21,"t":"2025-05-28T04:00:00Z","v":29641,"vw":24.174416},{"c":24.49,"h":24.51,"l":23.8857,"n":750,"o":24.18,"t":"2025-05-29T04:00:00Z","v":18199,"vw":24.418192},{"c":24.48,"h":24.68,"l":24.135,"n":1117,"o":24.52,"t":"2025-05-30T04:00:00Z","v":42782,"vw":24.481025},{"c":24.68,"h":24.72,"l":24.22,"n":884,"o":24.34,"t":"2025-06-02T04:00:00Z","v":41831,"vw":24.598303},{"c":24.83,"h":24.88,"l":24.58,"n":951,"o":24.64,"t":"2025-06-03T04:00:00Z","v":32007,"vw":24.801369},{"c":24.67,"h":24.91,"l":24.47,"n":866,"o":24.75,"t":"2025-06-04T04:00:00Z","v":33600,"vw":24.642733},{"c":24.58,"h":24.77,"l":24.22,"n":1256,"o":24.59,"t":"2025-06-05T04:00:00Z","v":31534,"vw":24.606145},{"c":24.92,"h":24.96,"l":24.59,"n":1177,"o":24.86,"t":"2025-06-06T04:00:00Z","v":34780,"vw":24.830092},{"c":25.35,"h":25.36,"l":24.76,"n":1157,"o":25,"t":"2025-06-09T04:00:00Z","v":47310,"vw":25.229872},{"c":25.48,"h":25.9,"l":25.4,"n":963,"o":25.4,"t":"2025-06-10T04:00:00Z","v":42027,"vw":25.579794},{"c":25.32,"h":25.78,"l":25.16,"n":1252,"o":25.6,"t":"2025-06-11T04:00:00Z","v":55882,"vw":25.447371},{"c":25.36,"h":25.4,"l":25.15,"n":1106,"o":25.32,"t":"2025-06-12T04:00:00Z","v":32089,"vw":25.297743},{"c":24.91,"h":25.3842,"l":24.73,"n":1160,"o":25.3,"t":"2025-06-13T04:00:00Z","v":76765,"vw":24.898822},{"c":24.84,"h":25.0528,"l":24.659,"n":927,"o":25.03,"t":"2025-06-16T04:00:00Z","v":39130,"vw":24.883477},{"c":25,"h":25.15,"l":24.735,"n":1260,"o":24.82,"t":"2025-06-17T04:00:00Z","v":48029,"vw":24.962549},{"c":24.99,"h":25.1663,"l":24.86,"n":1126,"o":24.94,"t":"2025-06-18T04:00:00Z","v":69616,"vw":24.970609},{"c":24.94,"h":25.2292,"l":24.66,"n":1207,"o":25.12,"t":"2025-06-20T04:00:00Z","v":106456,"vw":24.979435},{"c":25.42,"h":25.475,"l":24.87,"n":1670,"o":24.94,"t":"2025-06-23T04:00:00Z","v":63601,"vw":25.225648},{"c":25.32,"h":25.51,"l":25.18,"n":1489,"o":25.48,"t":"2025-06-24T04:00:00Z","v":80915,"vw":25.373302},{"c":23.77,"h":24.78,"l":23.665,"n":1585,"o":24.78,"t":"2025-06-25T04:00:00Z","v":124583,"vw":23.991737},{"c":24.11,"h":24.21,"l":23.6884,"n":1282,"o":23.73,"t":"2025-06-26T04:00:00Z","v":54211,"vw":23.969855},{"c":23.78,"h":24.285,"l":23.77,"n":1277,"o":24.11,"t":"2025-06-27T04:00:00Z","v":352645,"vw":23.810396},{"c":23.86,"h":24.01,"l":23.55,"n":1345,"o":23.92,"t":"2025-06-30T04:00:00Z","v":75036,"vw":23.802202},{"c":24.05,"h":24.55,"l":23.6569,"n":1645,"o":23.74,"t":"2025-07-01T04:00:00Z","v":67868,"vw":24.101333},{"c":24.22,"h":24.32,"l":23.855,"n":1306,"o":23.97,"t":"2025-07-02T04:00:00Z","v":66265,"vw":24.182374},{"c":24.46,"h":24.53,"l":24.1,"n":967,"o":24.1,"t":"2025-07-03T04:00:00Z","v":31692,"vw":24.38159},{"c":24.06,"h":24.5,"l":24.02,"n":1628,"o":24.45,"t":"2025-07-07T04:00:00Z","v":56304,"vw":24.155305},{"c":24,"h":24.2399,"l":23.905,"n":1372,"o":24.03,"t":"2025-07-08T04:00:00Z","v":51653,"vw":24.038147},{"c":24.04,"h":24.24,"l":23.92,"n":1095,"o":24.06,"t":"2025-07-09T04:00:00Z","v":65982,"vw":24.083878},{"c":24.09,"h":24.3167,"l":23.9601,"n":1158,"o":24,"t":"2025-07-10T04:00:00Z","v":64154,"vw":24.125949},{"c":24.13,"h":24.16,"l":23.785,"n":1047,"o":23.99,"t":"2025-07-11T04:00:00Z","v":50339,"vw":24.061066},{"c":24.26,"h":24.36,"l":23.96,"n":1151,"o":24.01,"t":"2025-07-14T04:00:00Z","v":57937,"vw":24.18247},{"c":23.61,"h":24.29,"l":23.54,"n":1616,"o":24.29,"t":"2025-07-15T04:00:00Z","v":69436,"vw":23.742072},{"c":23.57,"h":23.82,"l":23.42,"n":1174,"o":23.63,"t":"2025-07-16T04:00:00Z","v":45670,"vw":23.591189},{"c":23.19,"h":23.71,"l":23.17,"n":1749,"o":23.42,"t":"2025-07-17T04:00:00Z","v":60104,"vw":23.268016},{"c":23.06,"h":23.33,"l":22.98,"n":1654,"o":23.32,"t":"2025-07-18T04:00:00Z","v":48567,"vw":23.11064},{"c":23.26,"h":23.65,"l":23.05,"n":1250,"o":23.05,"t":"2025-07-21T04:00:00Z","v":56287,"vw":23.216705},{"c":23.43,"h":23.64,"l":23.15,"n":1232,"o":23.15,"t":"2025-07-22T04:00:00Z","v":76416,"vw":23.448369},{"c":23.44,"h":23.535,"l":23.1867,"n":1147,"o":23.43,"t":"2025-07-23T04:00:00Z","v":38566,"vw":23.413343},{"c":23.15,"h":23.4231,"l":23.13,"n":1404,"o":23.24,"t":"2025-07-24T04:00:00Z","v":47814,"vw":23.23055},{"c":23.18,"h":23.2,"l":22.93,"n":1266,"o":23.04,"t":"2025-07-25T04:00:00Z","v":49497,"vw":23.091398},{"c":22.82,"h":23.195,"l":22.77,"n":1335,"o":23.17,"t":"2025-07-28T04:00:00Z","v":45714,"vw":22.924811},{"c":23.02,"h":23.08,"l":22.76,"n":1112,"o":22.89,"t":"2025-07-29T04:00:00Z","v":52435,"vw":23.005606},{"c":22.5,"h":23.16,"l":22.4,"n":1541,"o":23.13,"t":"2025-07-30T04:00:00Z","v":51846,"vw":22.677247},{"c":22.38,"h":22.9999,"l":22.15,"n":1737,"o":22.5,"t":"2025-07-31T04:00:00Z","v":82260,"vw":22.355892},{"c":22.11,"h":22.395,"l":21.94,"n":2061,"o":22.38,"t":"2025-08-01T04:00:00Z","v":79595,"vw":22.130164},{"c":22.45,"h":22.5549,"l":22.1,"n":1470,"o":22.1,"t":"2025-08-04T04:00:00Z","v":52904,"vw":22.387125},{"c":22.61,"h":22.62,"l":22.275,"n":1355,"o":22.45,"t":"2025-08-05T04:00:00Z","v":58048,"vw":22.502639},{"c":22.55,"h":22.9899,"l":22.44,"n":1151,"o":22.67,"t":"2025-08-06T04:00:00Z","v":53583,"vw":22.597774},{"c":22.72,"h":22.83,"l":22.5217,"n":1093,"o":22.54,"t":"2025-08-07T04:00:00Z","v":46680,"vw":22.710006},{"c":22.69,"h":22.9152,"l":22.6,"n":1446,"o":22.69,"t":"2025-08-08T04:00:00Z","v":56799,"vw":22.726101},{"c":22.52,"h":22.8,"l":22.41,"n":1342,"o":22.71,"t":"2025-08-11T04:00:00Z","v":53953,"vw":22.571352},{"c":23.26,"h":23.3,"l":22.5401,"n":1330,"o":22.74,"t":"2025-08-12T04:00:00Z","v":77620,"vw":23.074775},{"c":23.36,"h":23.415,"l":22.9592,"n":1637,"o":23.33,"t":"2025-08-13T04:00:00Z","v":59999,"vw":23.326775},{"c":22.94,"h":23.265,"l":22.87,"n":1612,"o":23.19,"t":"2025-08-14T04:00:00Z","v":57063,"vw":22.963599},{"c":22.74,"h":23,"l":22.63,"n":1988,"o":23,"t":"2025-08-15T04:00:00Z","v":206710,"vw":22.74664},{"c":22.52,"h":22.93,"l":22.51,"n":1192,"o":22.69,"t":"2025-08-18T04:00:00Z","v":43510,"vw":22.611894},{"c":22.96,"h":23.11,"l":22.635,"n":1320,"o":22.68,"t":"2025-08-19T04:00:00Z","v":60947,"vw":22.919188},{"c":22.92,"h":23.28,"l":22.9,"n":1122,"o":23.12,"t":"2025-08-20T04:00:00Z","v":39802,"vw":23.005815},{"c":22.82,"h":23.0899,"l":22.6168,"n":1161,"o":22.88,"t":"2025-08-21T04:00:00Z","v":43710,"vw":22.834925},{"c":23.46,"h":23.62,"l":22.98,"n":1958,"o":22.98,"t":"2025-08-22T04:00:00Z","v":72170,"vw":23.471029},{"c":23.08,"h":23.5471,"l":23.07,"n":1333,"o":23.45,"t":"2025-08-25T04:00:00Z","v":40346,"vw":23.184524},{"c":23.02,"h":23.09,"l":22.9167,"n":1449,"o":23.09,"t":"2025-08-26T04:00:00Z","v":78396,"vw":23.014367},{"c":23.15,"h":23.35,"l":22.96,"n":1336,"o":23.1,"t":"2025-08-27T04:00:00Z","v":52029,"vw":23.1163},{"c":23.28,"h":23.33,"l":22.89,"n":1468,"o":23.3,"t":"2025-08-28T04:00:00Z","v":77377,"vw":23.169433},{"c":23.89,"h":23.92,"l":23.36,"n":1686,"o":23.39,"t":"2025-08-29T04:00:00Z","v":73875,"vw":23.695146},{"c":23.51,"h":23.885,"l":23.51,"n":1737,"o":23.72,"t":"2025-09-02T04:00:00Z","v":67473,"vw":23.62501},{"c":23.42,"h":23.6055,"l":23.39,"n":1290,"o":23.41,"t":"2025-09-03T04:00:00Z","v":47486,"vw":23.459328},{"c":23.56,"h":23.65,"l":23.28,"n":1472,"o":23.52,"t":"2025-09-04T04:00:00Z","v":58821,"vw":23.45465},{"c":23.64,"h":23.9293,"l":23.48,"n":1084,"o":23.55,"t":"2025-09-05T04:00:00Z","v":50845,"vw":23.625815},{"c":23.2,"h":23.5499,"l":23.05,"n":1505,"o":23.53,"t":"2025-09-08T04:00:00Z","v":49625,"vw":23.230278},{"c":23,"h":23.13,"l":22.91,"n":1311,"o":23.13,"t":"2025-09-09T04:00:00Z","v":70821,"vw":23.016368},{"c":22.8,"h":23,"l":22.6,"n":1204,"o":22.96,"t":"2025-09-10T04:00:00Z","v":55265,"vw":22.795407},{"c":23.22,"h":23.315,"l":22.81,"n":1239,"o":22.81,"t":"2025-09-11T04:00:00Z","v":55829,"vw":23.159227},{"c":22.89,"h":23.08,"l":22.82,"n":1166,"o":23.07,"t":"2025-09-12T04:00:00Z","v":50813,"vw":22.928604},{"c":23.05,"h":23.09,"l":22.86,"n":1223,"o":22.98,"t":"2025-09-15T04:00:00Z","v":67325,"vw":23.011041},{"c":22.79,"h":23.1975,"l":22.75,"n":1432,"o":23,"t":"2025-09-16T04:00:00Z","v":63944,"vw":22.892218},{"c":22.96,"h":23.675,"l":22.89,"n":1674,"o":22.9,"t":"2025-09-17T04:00:00Z","v":79852,"vw":23.098145},{"c":23.14,"h":23.19,"l":22.92,"n":1683,"o":22.97,"t":"2025-09-18T04:00:00Z","v":54193,"vw":23.070175},{"c":22.81,"h":23.2,"l":22.785,"n":1047,"o":23.2,"t":"2025-09-19T04:00:00Z","v":116920,"vw":22.944453},{"c":22.87,"h":22.97,"l":22.66,"n":1550,"o":22.8,"t":"2025-09-22T04:00:00Z","v":66753,"vw":22.837029},{"c":22.94,"h":23.165,"l":22.85,"n":1805,"o":23.01,"t":"2025-09-23T04:00:00Z","v":110654,"vw":22.966805},{"c":22.04,"h":22.49,"l":22,"n":1512,"o":22.46,"t":"2025-09-24T04:00:00Z","v":97644,"vw":22.1509},{"c":21.73,"h":22.15,"l":21.6,"n":1591,"o":22.05,"t":"2025-09-25T04:00:00Z","v":80664,"vw":21.829881},{"c":21.95,"h":21.97,"l":21.71,"n":1969,"o":21.83,"t":"2025-09-26T04:00:00Z","v":83897,"vw":21.871431},{"c":21.96,"h":22.04,"l":21.6967,"n":1912,"o":21.95,"t":"2025-09-29T04:00:00Z","v":111617,"vw":21.924303},{"c":22.12,"h":22.16,"l":21.88,"n":1238,"o":21.88,"t":"2025-09-30T04:00:00Z","v":72457,"vw":22.055137},{"c":22.14,"h":22.21,"l":21.9331,"n":1217,"o":22.06,"t":"2025-10-01T04:00:00Z","v":40030,"vw":22.086194},{"c":21.9,"h":22.05,"l":21.7501,"n":1332,"o":22.05,"t":"2025-10-02T04:00:00Z","v":53141,"vw":21.88552},{"c":22.23,"h":22.295,"l":21.95,"n":1282,"o":21.96,"t":"2025-10-03T04:00:00Z","v":64344,"vw":22.209399},{"c":21.69,"h":22.22,"l":21.645,"n":2235,"o":22.22,"t":"2025-10-06T04:00:00Z","v":93012,"vw":21.857962},{"c":21.38,"h":22.06,"l":21.34,"n":2347,"o":21.67,"t":"2025-10-07T04:00:00Z","v":100478,"vw":21.484832},{"c":21.02,"h":21.475,"l":20.9181,"n":2391,"o":21.35,"t":"2025-10-08T04:00:00Z","v":100051,"vw":21.057669},{"c":20.75,"h":21.086,"l":20.75,"n":2078,"o":21.01,"t":"2025-10-09T04:00:00Z","v":86223,"vw":20.888474},{"c":20.52,"h":20.9082,"l":20.5,"n":1856,"o":20.76,"t":"2025-10-10T04:00:00Z","v":82711,"vw":20.636276},{"c":20.57,"h":20.74,"l":20.36,"n":1908,"o":20.62,"t":"2025-10-13T04:00:00Z","v":88859,"vw":20.491138},{"c":20.85,"h":20.89,"l":20.31,"n":2183,"o":20.5,"t":"2025-10-14T04:00:00Z","v":93197,"vw":20.675415},{"c":20.78,"h":21.2499,"l":20.5227,"n":1470,"o":20.85,"t":"2025-10-15T04:00:00Z","v":68349,"vw":20.857342},{"c":20.67,"h":21,"l":20.51,"n":1780,"o":20.71,"t":"2025-10-16T04:00:00Z","v":89806,"vw":20.748694},{"c":20.73,"h":20.95,"l":20.645,"n":1881,"o":20.66,"t":"2025-10-17T04:00:00Z","v":53135,"vw":20.734508},{"c":20.88,"h":20.89,"l":20.565,"n":1445,"o":20.84,"t":"2025-10-20T04:00:00Z","v":62207,"vw":20.746686},{"c":20.78,"h":20.99,"l":20.76,"n":1705,"o":20.88,"t":"2025-10-21T04:00:00Z","v":58876,"vw":20.848485},{"c":20.85,"h":20.97,"l":20.673,"n":1518,"o":20.77,"t":"2025-10-22T04:00:00Z","v":58325,"vw":20.807284},{"c":20.68,"h":20.9,"l":20.38,"n":1776,"o":20.9,"t":"2025-10-23T04:00:00Z","v":83964,"vw":20.588552},{"c":20.68,"h":20.9394,"l":20.55,"n":1713,"o":20.75,"t":"2025-10-24T04:00:00Z","v":69157,"vw":20.693335},{"c":20.65,"h":20.67,"l":20.51,"n":1553,"o":20.62,"t":"2025-10-27T04:00:00Z","v":62302,"vw":20.601993},{"c":20.24,"h":20.52,"l":20.205,"n":1633,"o":20.52,"t":"2025-10-28T04:00:00Z","v":71126,"vw":20.327525},{"c":19.98,"h":20.37,"l":19.86,"n":2286,"o":20.24,"t":"2025-10-29T04:00:00Z","v":93306,"vw":20.082972},{"c":20.13,"h":20.18,"l":19.8001,"n":1805,"o":19.9,"t":"2025-10-30T04:00:00Z","v":66681,"vw":20.080011},{"c":20.09,"h":20.2,"l":19.87,"n":2005,"o":20.01,"t":"2025-10-31T04:00:00Z","v":99480,"vw":20.08946},{"c":19.99,"h":20.08,"l":19.62,"n":2322,"o":19.93,"t":"2025-11-03T05:00:00Z","v":98173,"vw":19.949132},{"c":20.13,"h":20.155,"l":19.86,"n":2181,"o":19.95,"t":"2025-11-04T05:00:00Z","v":82947,"vw":20.035222},{"c":20.41,"h":20.42,"l":20.025,"n":1547,"o":20.04,"t":"2025-11-05T05:00:00Z","v":69486,"vw":20.263826},{"c":20.08,"h":20.43,"l":19.98,"n":1979,"o":20.3,"t":"2025-11-06T05:00:00Z","v":79198,"vw":20.110248},{"c":20.62,"h":20.79,"l":20.03,"n":2560,"o":20.03,"t":"2025-11-07T05:00:00Z","v":96757,"vw":20.498023},{"c":20.38,"h":20.68,"l":20.1403,"n":2341,"o":20.62,"t":"2025-11-10T05:00:00Z","v":103000,"vw":20.357676},{"c":20.7,"h":20.7,"l":20.32,"n":2301,"o":20.32,"t":"2025-11-11T05:00:00Z","v":90346,"vw":20.584952},{"c":20.59,"h":20.74,"l":20.4501,"n":2120,"o":20.62,"t":"2025-11-12T05:00:00Z","v":68213,"vw":20.585616},{"c":20.6,"h":20.7799,"l":20.325,"n":2255,"o":20.48,"t":"2025-11-13T05:00:00Z","v":80744,"vw":20.582628},{"c":20.62,"h":20.67,"l":20.22,"n":2450,"o":20.66,"t":"2025-11-14T05:00:00Z","v":84690,"vw":20.507028},{"c":20.42,"h":20.76,"l":20.3905,"n":1684,"o":20.57,"t":"2025-11-17T05:00:00Z","v":63430,"vw":20.504494},{"c":20.41,"h":20.51,"l":20.235,"n":2099,"o":20.43,"t":"2025-11-18T05:00:00Z","v":106737,"vw":20.375317},{"c":20.23,"h":20.39,"l":20.15,"n":2162,"o":20.34,"t":"2025-11-19T05:00:00Z","v":78433,"vw":20.242156},{"c":20.22,"h":20.49,"l":20.1302,"n":2552,"o":20.29,"t":"2025-11-20T05:00:00Z","v":86063,"vw":20.235892},{"c":20.66,"h":20.7399,"l":20.2301,"n":2699,"o":20.32,"t":"2025-11-21T05:00:00Z","v":116373,"vw":20.571447},{"c":20.11,"h":20.77,"l":20.02,"n":4098,"o":20.75,"t":"2025-11-24T05:00:00Z","v":823517,"vw":20.139027},{"c":20.99,"h":21.06,"l":20.3078,"n":2595,"o":20.32,"t":"2025-11-25T05:00:00Z","v":149414,"vw":20.897903},{"c":20.93,"h":21.04,"l":20.81,"n":1987,"o":20.87,"t":"2025-11-26T05:00:00Z","v":69309,"vw":20.932243},{"c":20.84,"h":20.93,"l":20.655,"n":1195,"o":20.9,"t":"2025-11-28T05:00:00Z","v":65458,"vw":20.810311},{"c":20.81,"h":20.87,"l":20.6,"n":2037,"o":20.72,"t":"2025-12-01T05:00:00Z","v":124231,"vw":20.735813},{"c":20.45,"h":20.77,"l":20.425,"n":1784,"o":20.77,"t":"2025-12-02T05:00:00Z","v":68053,"vw":20.510098},{"c":20.77,"h":20.78,"l":20.36,"n":1841,"o":20.56,"t":"2025-12-03T05:00:00Z","v":94734,"vw":20.67506},{"c":20.49,"h":20.78,"l":20.47,"n":1844,"o":20.76,"t":"2025-12-04T05:00:00Z","v":76378,"vw":20.551641},{"c":20.41,"h":20.6,"l":20.3,"n":1897,"o":20.39,"t":"2025-12-05T05:00:00Z","v":87552,"vw":20.442985},{"c":20.38,"h":20.43,"l":20.18,"n":1646,"o":20.35,"t":"2025-12-08T05:00:00Z","v":66586,"vw":20.337319},{"c":20.45,"h":20.73,"l":20.36,"n":1827,"o":20.36,"t":"2025-12-09T05:00:00Z","v":76532,"vw":20.486808},{"c":20.99,"h":21.06,"l":20.37,"n":2620,"o":20.39,"t":"2025-12-10T05:00:00Z","v":184172,"vw":20.857209},{"c":21,"h":21.25,"l":20.9101,"n":2692,"o":21.11,"t":"2025-12-11T05:00:00Z","v":97617,"vw":21.12049},{"c":20.99,"h":21.1351,"l":20.9101,"n":1832,"o":20.99,"t":"2025-12-12T05:00:00Z","v":179065,"vw":21.014346},{"c":21.12,"h":21.16,"l":20.9,"n":2002,"o":21.1,"t":"2025-12-15T05:00:00Z","v":97709,"vw":21.054735},{"c":21.16,"h":21.25,"l":21,"n":2152,"o":21.15,"t":"2025-12-16T05:00:00Z","v":109320,"vw":21.11602},{"c":21.47,"h":21.56,"l":21.16,"n":2378,"o":21.22,"t":"2025-12-17T05:00:00Z","v":108816,"vw":21.411038},{"c":21.33,"h":21.6612,"l":21.29,"n":2168,"o":21.55,"t":"2025-12-18T05:00:00Z","v":90370,"vw":21.398588},{"c":20.81,"h":21.4,"l":20.7,"n":2429,"o":21.4,"t":"2025-12-19T05:00:00Z","v":239442,"vw":20.910219},{"c":20.15,"h":20.52,"l":20.1,"n":2212,"o":20.52,"t":"2025-12-22T05:00:00Z","v":130009,"vw":20.196655},{"c":19.93,"h":20.0889,"l":19.86,"n":2220,"o":20.03,"t":"2025-12-23T05:00:00Z","v":135553,"vw":19.974954},{"c":20.08,"h":20.13,"l":19.864,"n":1168,"o":20.02,"t":"2025-12-24T05:00:00Z","v":39395,"vw":19.99843},{"c":20.18,"h":20.24,"l":19.95,"n":2199,"o":20,"t":"2025-12-26T05:00:00Z","v":80577,"vw":20.083554},{"c":20.3,"h":20.34,"l":20.07,"n":1629,"o":20.2,"t":"2025-12-29T05:00:00Z","v":96317,"vw":20.236534},{"c":20.35,"h":20.41,"l":20.21,"n":1546,"o":20.21,"t":"2025-12-30T05:00:00Z","v":105731,"vw":20.314351},{"c":20.29,"h":20.34,"l":20.0701,"n":1433,"o":20.27,"t":"2025-12-31T05:00:00Z","v":102574,"vw":20.244222},{"c":20.41,"h":20.445,"l":19.94,"n":1578,"o":20.24,"t":"2026-01-02T05:00:00Z","v":92423,"vw":20.229412},{"c":20.55,"h":20.685,"l":20.29,"n":2961,"o":20.41,"t":"2026-01-05T05:00:00Z","v":98282,"vw":20.534145},{"c":20.74,"h":20.8,"l":20.3975,"n":2206,"o":20.44,"t":"2026-01-06T05:00:00Z","v":108175,"vw":20.668921},{"c":20.91,"h":21,"l":20.6,"n":2199,"o":20.84,"t":"2026-01-07T05:00:00Z","v":83169,"vw":20.876235},{"c":21,"h":21.3299,"l":20.72,"n":1588,"o":20.78,"t":"2026-01-08T05:00:00Z","v":84852,"vw":20.995679},{"c":20.7,"h":21.05,"l":20.66,"n":1336,"o":20.89,"t":"2026-01-09T05:00:00Z","v":59015,"vw":20.783381},{"c":20.89,"h":21.045,"l":20.66,"n":1671,"o":20.66,"t":"2026-01-12T05:00:00Z","v":60317,"vw":20.889736},{"c":20.88,"h":21.015,"l":20.685,"n":1419,"o":20.97,"t":"2026-01-13T05:00:00Z","v":57381,"vw":20.85529},{"c":21.17,"h":21.24,"l":20.88,"n":1526,"o":20.88,"t":"2026-01-14T05:00:00Z","v":58758,"vw":21.079973},{"c":21.37,"h":21.5,"l":21,"n":1647,"o":21.12,"t":"2026-01-15T05:00:00Z","v":80415,"vw":21.361565},{"c":21.57,"h":21.61,"l":21.285,"n":1404,"o":21.32,"t":"2026-01-16T05:00:00Z","v":81744,"vw":21.451363},{"c":21.32,"h":21.4699,"l":21.1,"n":1401,"o":21.45,"t":"2026-01-20T05:00:00Z","v":67766,"vw":21.291123},{"c":21.43,"h":21.45,"l":21.09,"n":1737,"o":21.34,"t":"2026-01-21T05:00:00Z","v":131310,"vw":21.289984},{"c":21.16,"h":21.57,"l":21.1,"n":1499,"o":21.43,"t":"2026-01-22T05:00:00Z","v":94377,"vw":21.221997},{"c":21.09,"h":21.328,"l":20.88,"n":1517,"o":21.19,"t":"2026-01-23T05:00:00Z","v":57949,"vw":21.058684},{"c":20.97,"h":21.17,"l":20.765,"n":1567,"o":21.17,"t":"2026-01-26T05:00:00Z","v":57559,"vw":20.945429},{"c":21.16,"h":21.18,"l":20.9,"n":1592,"o":20.9,"t":"2026-01-27T05:00:00Z","v":55161,"vw":21.111472},{"c":20.62,"h":21.25,"l":20.53,"n":1947,"o":21.18,"t":"2026-01-28T05:00:00Z","v":77153,"vw":20.832924},{"c":21.16,"h":21.16,"l":20.57,"n":1693,"o":20.72,"t":"2026-01-29T05:00:00Z","v":64187,"vw":20.975213},{"c":21.55,"h":21.6,"l":20.94,"n":1753,"o":21.14,"t":"2026-01-30T05:00:00Z","v":92558,"vw":21.341604},{"c":21.74,"h":22,"l":21.4801,"n":2328,"o":21.66,"t":"2026-02-02T05:00:00Z","v":109690,"vw":21.808095},{"c":21.88,"h":22.019,"l":21.61,"n":2091,"o":21.69,"t":"2026-02-03T05:00:00Z","v":64457,"vw":21.848358},{"c":22.25,"h":22.6,"l":21.91,"n":2202,"o":22.02,"t":"2026-02-04T05:00:00Z","v":98912,"vw":22.35388},{"c":22.84,"h":22.94,"l":22.26,"n":1867,"o":22.27,"t":"2026-02-05T05:00:00Z","v":108052,"vw":22.740528},{"c":22.44,"h":23.2,"l":22.31,"n":1972,"o":22.95,"t":"2026-02-06T05:00:00Z","v":104800,"vw":22.532738},{"c":22.4,"h":22.47,"l":22.07,"n":1363,"o":22.4,"t":"2026-02-09T05:00:00Z","v":72735,"vw":22.321377},{"c":22.62,"h":22.86,"l":22.28,"n":1691,"o":22.28,"t":"2026-02-10T05:00:00Z","v":69478,"vw":22.599142},{"c":22.55,"h":22.84,"l":22.53,"n":1267,"o":22.6,"t":"2026-02-11T05:00:00Z","v":43402,"vw":22.609373},{"c":22.74,"h":22.96,"l":22.51,"n":1585,"o":22.77,"t":"2026-02-12T05:00:00Z","v":53047,"vw":22.71609},{"c":22.76,"h":23,"l":22.55,"n":1146,"o":22.72,"t":"2026-02-13T05:00:00Z","v":63536,"vw":22.819406},{"c":23.08,"h":23.19,"l":22.64,"n":1423,"o":22.93,"t":"2026-02-17T05:00:00Z","v":63047,"vw":22.955667},{"c":22.68,"h":22.96,"l":22.595,"n":2037,"o":22.96,"t":"2026-02-18T05:00:00Z","v":47899,"vw":22.72848},{"c":22.92,"h":23.04,"l":22.61,"n":1239,"o":22.63,"t":"2026-02-19T05:00:00Z","v":57495,"vw":22.817591},{"c":23.3,"h":23.49,"l":22.925,"n":1474,"o":23,"t":"2026-02-20T05:00:00Z","v":87051,"vw":23.258805},{"c":23.24,"h":23.655,"l":23.1425,"n":2221,"o":23.25,"t":"2026-02-23T05:00:00Z","v":86942,"vw":23.294885},{"c":23.3,"h":23.4044,"l":23.18,"n":2018,"o":23.32,"t":"2026-02-24T05:00:00Z","v":67688,"vw":23.28925},{"c":23.48,"h":23.5,"l":23,"n":1258,"o":23.3,"t":"2026-02-25T05:00:00Z","v":58673,"vw":23.322563},{"c":23.65,"h":23.76,"l":23.355,"n":2142,"o":23.47,"t":"2026-02-26T05:00:00Z","v":70663,"vw":23.583328},{"c":23.49,"h":23.86,"l":23.41,"n":1457,"o":23.51,"t":"2026-02-27T05:00:00Z","v":73601,"vw":23.552152},{"c":23.75,"h":23.85,"l":23.27,"n":1536,"o":23.38,"t":"2026-03-02T05:00:00Z","v":58105,"vw":23.683447},{"c":23.69,"h":23.82,"l":23.15,"n":1267,"o":23.48,"t":"2026-03-03T05:00:00Z","v":41524,"vw":23.57569},{"c":23.9,"h":23.965,"l":23.18,"n":1195,"o":23.82,"t":"2026-03-04T05:00:00Z","v":67134,"vw":23.569428},{"c":23.72,"h":23.93,"l":23.5,"n":1356,"o":23.7,"t":"2026-03-05T05:00:00Z","v":58889,"vw":23.709099},{"c":23.75,"h":23.79,"l":23.17,"n":1983,"o":23.54,"t":"2026-03-06T05:00:00Z","v":81709,"vw":23.553599},{"c":23.26,"h":23.53,"l":22.85,"n":2578,"o":23.43,"t":"2026-03-09T04:00:00Z","v":92654,"vw":23.214341},{"c":23.06,"h":23.355,"l":22.28,"n":2209,"o":23.09,"t":"2026-03-10T04:00:00Z","v":171390,"vw":22.934223},{"c":22.94,"h":23.48,"l":22.78,"n":1261,"o":23.05,"t":"2026-03-11T04:00:00Z","v":60766,"vw":22.973988},{"c":22.95,"h":23.27,"l":22.72,"n":1472,"o":22.78,"t":"2026-03-12T04:00:00Z","v":87743,"vw":23.003896},{"c":22.78,"h":23.19,"l":22.64,"n":1984,"o":23.09,"t":"2026-03-13T04:00:00Z","v":71753,"vw":22.817504},{"c":22.94,"h":23.37,"l":22.91,"n":1503,"o":22.96,"t":"2026-03-16T04:00:00Z","v":65799,"vw":23.05529},{"c":23.07,"h":23.51,"l":22.86,"n":1667,"o":23.13,"t":"2026-03-17T04:00:00Z","v":110247,"vw":23.136441},{"c":22.68,"h":23.19,"l":22.61,"n":1940,"o":22.98,"t":"2026-03-18T04:00:00Z","v":99082,"vw":22.815091},{"c":22.57,"h":22.81,"l":22.26,"n":1601,"o":22.6,"t":"2026-03-19T04:00:00Z","v":104123,"vw":22.508966},{"c":22.27,"h":22.74,"l":22.13,"n":1692,"o":22.74,"t":"2026-03-20T04:00:00Z","v":133125,"vw":22.351871},{"c":22.58,"h":22.79,"l":22.3,"n":2215,"o":22.66,"t":"2026-03-23T04:00:00Z","v":110067,"vw":22.627889},{"c":22.31,"h":22.7208,"l":22.29,"n":2352,"o":22.52,"t":"2026-03-24T04:00:00Z","v":79447,"vw":22.437876},{"c":22.16,"h":22.4077,"l":21.9,"n":2481,"o":22.38,"t":"2026-03-25T04:00:00Z","v":75939,"vw":22.19662},{"c":22.16,"h":22.445,"l":22.1,"n":1803,"o":22.1,"t":"2026-03-26T04:00:00Z","v":76358,"vw":22.257223},{"c":21.44,"h":21.82,"l":21.41,"n":1465,"o":21.55,"t":"2026-03-27T04:00:00Z","v":65754,"vw":21.552223},{"c":21.63,"h":21.85,"l":21.2901,"n":1696,"o":21.38,"t":"2026-03-30T04:00:00Z","v":97381,"vw":21.640678},{"c":21.46,"h":21.9,"l":21.41,"n":2018,"o":21.86,"t":"2026-03-31T04:00:00Z","v":103631,"vw":21.533077},{"c":21.69,"h":21.8,"l":21.42,"n":1546,"o":21.44,"t":"2026-04-01T04:00:00Z","v":78008,"vw":21.694587},{"c":22.05,"h":22.09,"l":21.57,"n":1509,"o":21.69,"t":"2026-04-02T04:00:00Z","v":60756,"vw":21.937454},{"c":22.02,"h":22.45,"l":21.7989,"n":1592,"o":21.99,"t":"2026-04-06T04:00:00Z","v":83605,"vw":22.109768},{"c":22.22,"h":22.4499,"l":22,"n":1668,"o":22.14,"t":"2026-04-07T04:00:00Z","v":74352,"vw":22.205566},{"c":22.54,"h":22.705,"l":22.35,"n":1643,"o":22.61,"t":"2026-04-08T04:00:00Z","v":67654,"vw":22.51399},{"c":22.67,"h":22.9699,"l":22.36,"n":1916,"o":22.51,"t":"2026-04-09T04:00:00Z","v":87313,"vw":22.688824},{"c":22.75,"h":22.9727,"l":22.505,"n":1043,"o":22.72,"t":"2026-04-10T04:00:00Z","v":50243,"vw":22.736489},{"c":22.7,"h":22.75,"l":22.41,"n":1423,"o":22.75,"t":"2026-04-13T04:00:00Z","v":77611,"vw":22.579772},{"c":22.74,"h":22.96,"l":22.525,"n":1523,"o":22.54,"t":"2026-04-14T04:00:00Z","v":55297,"vw":22.76529},{"c":22.94,"h":23.03,"l":22.55,"n":1159,"o":22.73,"t":"2026-04-15T04:00:00Z","v":58934,"vw":22.842261},{"c":23.07,"h":23.1,"l":22.8,"n":1123,"o":22.88,"t":"2026-04-16T04:00:00Z","v":78800,"vw":22.960741},{"c":23.51,"h":23.57,"l":23.08,"n":1143,"o":23.19,"t":"2026-04-17T04:00:00Z","v":56745,"vw":23.407597},{"c":23.41,"h":23.4999,"l":23.3215,"n":1048,"o":23.37,"t":"2026-04-20T04:00:00Z","v":63873,"vw":23.403924},{"c":23.03,"h":23.45,"l":23.01,"n":1207,"o":23.37,"t":"2026-04-21T04:00:00Z","v":53902,"vw":23.088155},{"c":23,"h":23.2,"l":22.7501,"n":1307,"o":23.03,"t":"2026-04-22T04:00:00Z","v":48853,"vw":23.007863},{"c":23,"h":23.245,"l":22.725,"n":858,"o":23.12,"t":"2026-04-23T04:00:00Z","v":35279,"vw":22.983146},{"c":23.22,"h":23.33,"l":22.795,"n":843,"o":22.89,"t":"2026-04-24T04:00:00Z","v":42183,"vw":23.137732},{"c":23.08,"h":23.42,"l":22.95,"n":1279,"o":23.15,"t":"2026-04-27T04:00:00Z","v":45283,"vw":23.09699},{"c":23.25,"h":23.4099,"l":22.9022,"n":1026,"o":23.21,"t":"2026-04-28T04:00:00Z","v":45015,"vw":23.235613},{"c":22.84,"h":23.115,"l":22.695,"n":1249,"o":23.07,"t":"2026-04-29T04:00:00Z","v":41031,"vw":22.864226},{"c":22.71,"h":22.919,"l":22.495,"n":1333,"o":22.75,"t":"2026-04-30T04:00:00Z","v":78749,"vw":22.693514},{"c":22.89,"h":22.935,"l":22.44,"n":1262,"o":22.68,"t":"2026-05-01T04:00:00Z","v":48332,"vw":22.816642},{"c":22.62,"h":22.89,"l":22.5,"n":1566,"o":22.74,"t":"2026-05-04T04:00:00Z","v":50365,"vw":22.645138},{"c":22.77,"h":22.87,"l":22.55,"n":1372,"o":22.56,"t":"2026-05-05T04:00:00Z","v":48927,"vw":22.736913},{"c":22.97,"h":23.2,"l":22.755,"n":1372,"o":22.91,"t":"2026-05-06T04:00:00Z","v":52505,"vw":23.01239},{"c":23.32,"h":23.45,"l":22.885,"n":1313,"o":22.89,"t":"2026-05-07T04:00:00Z","v":53190,"vw":23.257985},{"c":23.45,"h":23.6,"l":23.11,"n":956,"o":23.23,"t":"2026-05-08T04:00:00Z","v":33787,"vw":23.41299},{"c":23.59,"h":23.7,"l":23.33,"n":1895,"o":23.63,"t":"2026-05-11T04:00:00Z","v":54517,"vw":23.582993},{"c":23.42,"h":23.64,"l":22.88,"n":1179,"o":23.64,"t":"2026-05-12T04:00:00Z","v":48775,"vw":23.426721},{"c":23.2,"h":23.6,"l":23.025,"n":1216,"o":23.6,"t":"2026-05-13T04:00:00Z","v":70999,"vw":23.328191},{"c":22.89,"h":23.4099,"l":22.89,"n":1328,"o":23.26,"t":"2026-05-14T04:00:00Z","v":49237,"vw":23.06581},{"c":22.43,"h":22.9892,"l":22.43,"n":1242,"o":22.94,"t":"2026-05-15T04:00:00Z","v":52693,"vw":22.571532},{"c":22.93,"h":23.03,"l":22.35,"n":1151,"o":22.35,"t":"2026-05-18T04:00:00Z","v":45300,"vw":22.858273},{"c":22.69,"h":23.0346,"l":22.51,"n":1464,"o":22.76,"t":"2026-05-19T04:00:00Z","v":48649,"vw":22.795491},{"c":23.21,"h":23.21,"l":22.58,"n":1412,"o":22.73,"t":"2026-05-20T04:00:00Z","v":51309,"vw":23.042136},{"c":23.38,"h":23.45,"l":22.79,"n":1314,"o":23.26,"t":"2026-05-21T04:00:00Z","v":37355,"vw":23.297566},{"c":23.4,"h":23.52,"l":23.235,"n":1486,"o":23.46,"t":"2026-05-22T04:00:00Z","v":56465,"vw":23.372923},{"c":23.49,"h":23.49,"l":23.22,"n":1666,"o":23.325,"t":"2026-05-26T04:00:00Z","v":49037,"vw":23.424604},{"c":23.71,"h":23.84,"l":23.52,"n":1508,"o":23.54,"t":"2026-05-27T04:00:00Z","v":50036,"vw":23.684961},{"c":23.7,"h":23.82,"l":23.274,"n":1449,"o":23.74,"t":"2026-05-28T04:00:00Z","v":45833,"vw":23.654185},{"c":23.55,"h":23.7837,"l":23.495,"n":1122,"o":23.58,"t":"2026-05-29T04:00:00Z","v":64504,"vw":23.581358},{"c":23.28,"h":23.45,"l":23.19,"n":1344,"o":23.38,"t":"2026-06-01T04:00:00Z","v":51810,"vw":23.306466},{"c":23.42,"h":23.58,"l":23.27,"n":1064,"o":23.27,"t":"2026-06-02T04:00:00Z","v":30034,"vw":23.425933},{"c":23.19,"h":23.475,"l":23.11,"n":1689,"o":23.29,"t":"2026-06-03T04:00:00Z","v":74914,"vw":23.222406},{"c":23.67,"h":23.74,"l":23.31,"n":835,"o":23.31,"t":"2026-06-04T04:00:00Z","v":43081,"vw":23.579378},{"c":24.05,"h":24.345,"l":23.6,"n":1048,"o":23.71,"t":"2026-06-05T04:00:00Z","v":49850,"vw":24.094701},{"c":24.17,"h":24.4899,"l":23.995,"n":1436,"o":24.02,"t":"2026-06-08T04:00:00Z","v":55032,"vw":24.167426},{"c":24.42,"h":24.73,"l":23.785,"n":1684,"o":24.3,"t":"2026-06-09T04:00:00Z","v":76646,"vw":24.485808},{"c":24.65,"h":24.92,"l":24.575,"n":1581,"o":24.6,"t":"2026-06-10T04:00:00Z","v":54519,"vw":24.711712},{"c":24.49,"h":25,"l":24.47,"n":1610,"o":24.83,"t":"2026-06-11T04:00:00Z","v":50114,"vw":24.608512},{"c":24.6,"h":24.9899,"l":24.495,"n":1358,"o":24.63,"t":"2026-06-12T04:00:00Z","v":43798,"vw":24.630164},{"c":24.28,"h":24.735,"l":24.15,"n":1706,"o":24.63,"t":"2026-06-15T04:00:00Z","v":66957,"vw":24.43063},{"c":24.4,"h":24.75,"l":24.305,"n":1400,"o":24.41,"t":"2026-06-16T04:00:00Z","v":72627,"vw":24.455358},{"c":23.87,"h":24.4699,"l":23.63,"n":1866,"o":24.29,"t":"2026-06-17T04:00:00Z","v":103835,"vw":23.972111},{"c":23.99,"h":24.315,"l":23.86,"n":1586,"o":23.98,"t":"2026-06-18T04:00:00Z","v":135573,"vw":24.010548},{"c":24.01,"h":24.25,"l":23.9,"n":2083,"o":23.96,"t":"2026-06-22T04:00:00Z","v":84233,"vw":24.062316},{"c":24.65,"h":24.7,"l":24.12,"n":1671,"o":24.12,"t":"2026-06-23T04:00:00Z","v":56525,"vw":24.564995},{"c":24.53,"h":24.77,"l":24.46,"n":2470,"o":24.66,"t":"2026-06-24T04:00:00Z","v":145148,"vw":24.60838},{"c":23.79,"h":24.21,"l":23.53,"n":1810,"o":24.08,"t":"2026-06-25T04:00:00Z","v":77550,"vw":23.826676},{"c":24.46,"h":24.49,"l":23.69,"n":2242,"o":23.69,"t":"2026-06-26T04:00:00Z","v":346368,"vw":24.371267},{"c":24.64,"h":24.7787,"l":23.985,"n":2068,"o":24.39,"t":"2026-06-29T04:00:00Z","v":115021,"vw":24.553843},{"c":24.42,"h":24.59,"l":24.26,"n":2116,"o":24.59,"t":"2026-06-30T04:00:00Z","v":85747,"vw":24.4596},{"c":24.82,"h":24.89,"l":24.4,"n":1624,"o":24.55,"t":"2026-07-01T04:00:00Z","v":76055,"vw":24.761953},{"c":25.28,"h":25.435,"l":24.86,"n":1455,"o":24.91,"t":"2026-07-02T04:00:00Z","v":99176,"vw":25.166224},{"c":25.09,"h":25.365,"l":24.8073,"n":1776,"o":25.28,"t":"2026-07-06T04:00:00Z","v":64659,"vw":25.053196},{"c":25.04,"h":25.595,"l":24.99,"n":1812,"o":25.37,"t":"2026-07-07T04:00:00Z","v":86657,"vw":25.180214},{"c":24.78,"h":25.13,"l":24.7,"n":1698,"o":25.07,"t":"2026-07-08T04:00:00Z","v":75207,"vw":24.901697},{"c":24.8,"h":24.97,"l":24.66,"n":1628,"o":24.82,"t":"2026-07-09T04:00:00Z","v":75835,"vw":24.826739},{"c":24.6,"h":25.03,"l":24.43,"n":1338,"o":25.03,"t":"2026-07-10T04:00:00Z","v":58496,"vw":24.617132},{"c":24.76,"h":24.94,"l":24.59,"n":1591,"o":24.64,"t":"2026-07-13T04:00:00Z","v":84417,"vw":24.759484},{"c":24.5,"h":25.24,"l":24.41,"n":1784,"o":24.74,"t":"2026-07-14T04:00:00Z","v":55966,"vw":24.645162},{"c":24.46,"h":24.99,"l":24.4,"n":1699,"o":24.63,"t":"2026-07-15T04:00:00Z","v":82467,"vw":24.649037},{"c":25.44,"h":25.6,"l":24.57,"n":2012,"o":24.57,"t":"2026-07-16T04:00:00Z","v":79648,"vw":25.337239},{"c":25.24,"h":25.88,"l":25.14,"n":2336,"o":25.39,"t":"2026-07-17T04:00:00Z","v":69090,"vw":25.376298},{"c":25.06,"h":25.2905,"l":24.84,"n":1520,"o":25.25,"t":"2026-07-20T04:00:00Z","v":68005,"vw":25.051562},{"c":25.34,"h":25.5,"l":24.6001,"n":2077,"o":24.98,"t":"2026-07-21T04:00:00Z","v":92745,"vw":25.19853},{"c":25.3,"h":25.6699,"l":24.85,"n":1802,"o":25.35,"t":"2026-07-22T04:00:00Z","v":62507,"vw":25.170403},{"c":24.87,"h":25.2,"l":24.795,"n":2197,"o":25.07,"t":"2026-07-23T04:00:00Z","v":75780,"vw":24.938411},{"c":25.13,"h":25.28,"l":24.82,"n":1914,"o":24.82,"t":"2026-07-24T04:00:00Z","v":119352,"vw":25.077366},{"c":25.25,"h":25.45,"l":24.965,"n":1453,"o":25.45,"t":"2026-07-27T04:00:00Z","v":88919,"vw":25.188277},{"c":25.09,"h":25.6073,"l":25.02,"n":2055,"o":25.52,"t":"2026-07-28T04:00:00Z","v":76594,"vw":25.247151},{"c":24.85,"h":25.25,"l":24.83,"n":2050,"o":25.25,"t":"2026-07-29T04:00:00Z","v":88305,"vw":24.969361},{"c":24.37,"h":25.06,"l":24,"n":2065,"o":24.96,"t":"2026-07-30T04:00:00Z","v":70684,"vw":24.33952},{"c":24.31,"h":24.55,"l":24,"n":1514,"o":24.3,"t":"2026-07-31T04:00:00Z","v":78910,"vw":24.251654},{"c":24.34,"h":24.9399,"l":24.175,"n":2987,"o":24.58,"t":"2026-08-03T04:00:00Z","v":175833,"vw":24.396839},{"c":24.6,"h":24.6,"l":24,"n":2341,"o":24.27,"t":"2026-08-04T04:00:00Z","v":109624,"vw":24.46872},{"c":23.82,"h":24.52,"l":23.8,"n":2795,"o":24.4,"t":"2026-08-05T04:00:00Z","v":158896,"vw":23.951634},{"c":24.16,"h":24.3,"l":23.83,"n":1841,"o":24.15,"t":"2026-08-06T04:00:00Z","v":93970,"vw":24.099451},{"c":24.16,"h":24.38,"l":23.98,"n":1514,"o":24.06,"t":"2026-08-07T04:00:00Z","v":76990,"vw":24.192445},{"c":23.47,"h":24.24,"l":23.28,"n":1977,"o":24.24,"t":"2026-08-10T04:00:00Z","v":100858,"vw":23.50172},{"c":23.59,"h":23.84,"l":23.35,"n":1859,"o":23.44,"t":"2026-08-11T04:00:00Z","v":96600,"vw":23.562557},{"c":23.95,"h":24.02,"l":23.66,"n":1717,"o":23.66,"t":"2026-08-12T04:00:00Z","v":72143,"vw":23.914501},{"c":24.62,"h":24.66,"l":24.09,"n":1830,"o":24.09,"t":"2026-08-13T04:00:00Z","v":92997,"vw":24.487408},{"c":24.23,"h":24.66,"l":24.14,"n":1694,"o":24.6,"t":"2026-08-14T04:00:00Z","v":86129,"vw":24.260227},{"c":24.25,"h":24.28,"l":23.81,"n":2123,"o":24.15,"t":"2026-08-17T04:00:00Z","v":86017,"vw":24.11148},{"c":24.1,"h":24.58,"l":24.01,"n":1628,"o":24.41,"t":"2026-08-18T04:00:00Z","v":50695,"vw":24.243313},{"c":24.42,"h":24.6,"l":24.09,"n":1527,"o":24.09,"t":"2026-08-19T04:00:00Z","v":58166,"vw":24.376062},{"c":24.41,"h":24.47,"l":24.0701,"n":1227,"o":24.23,"t":"2026-08-20T04:00:00Z","v":42180,"vw":24.368838},{"c":24.17,"h":24.45,"l":24.15,"n":1129,"o":24.36,"t":"2026-08-21T04:00:00Z","v":37854,"vw":24.233606},{"c":24.53,"h":24.605,"l":24.25,"n":1585,"o":24.33,"t":"2026-08-24T04:00:00Z","v":58195,"vw":24.466064},{"c":24.57,"h":24.6638,"l":24.33,"n":950,"o":24.63,"t":"2026-08-25T04:00:00Z","v":29077,"vw":24.556486},{"c":24.18,"h":24.75,"l":24.17,"n":2031,"o":24.59,"t":"2026-08-26T04:00:00Z","v":63555,"vw":24.396888},{"c":24.13,"h":24.23,"l":23.9,"n":1482,"o":24.15,"t":"2026-08-27T04:00:00Z","v":74694,"vw":24.11893},{"c":24.16,"h":24.6838,"l":24.11,"n":1211,"o":24.21,"t":"2026-08-28T04:00:00Z","v":38677,"vw":24.183308},{"c":23.93,"h":24.15,"l":23.79,"n":2056,"o":24.07,"t":"2026-08-31T04:00:00Z","v":110565,"vw":23.921957},{"c":23.86,"h":24.1833,"l":23.8,"n":1976,"o":24.15,"t":"2026-09-01T04:00:00Z","v":64666,"vw":23.923639},{"c":23.84,"h":24.08,"l":23.715,"n":2518,"o":23.98,"t":"2026-09-02T04:00:00Z","v":79009,"vw":23.904154},{"c":23.74,"h":24.15,"l":23.73,"n":1496,"o":24.05,"t":"2026-09-03T04:00:00Z","v":42684,"vw":23.863392},{"c":23.92,"h":24.19,"l":23.74,"n":1074,"o":23.76,"t":"2026-09-04T04:00:00Z","v":41903,"vw":23.966064},{"c":23.77,"h":24.01,"l":23.675,"n":1871,"o":23.85,"t":"2026-09-08T04:00:00Z","v":66656,"vw":23.82178},{"c":23.49,"h":23.8,"l":23.33,"n":1582,"o":23.76,"t":"2026-09-09T04:00:00Z","v":63132,"vw":23.504347},{"c":23.23,"h":23.68,"l":23.12,"n":1716,"o":23.54,"t":"2026-09-10T04:00:00Z","v":58200,"vw":23.278945},{"c":23.2,"h":23.6599,"l":23.075,"n":1465,"o":23.3,"t":"2026-09-11T04:00:00Z","v":67690,"vw":23.277332},{"c":23.1,"h":23.43,"l":23.05,"n":1840,"o":23.22,"t":"2026-09-14T04:00:00Z","v":65429,"vw":23.16209},{"c":23.05,"h":23.26,"l":22.9238,"n":2092,"o":23.04,"t":"2026-09-15T04:00:00Z","v":84629,"vw":23.063881},{"c":22.87,"h":23.43,"l":22.635,"n":2430,"o":23.02,"t":"2026-09-16T04:00:00Z","v":86705,"vw":22.949527},{"c":22.96,"h":23.16,"l":22.83,"n":1900,"o":22.83,"t":"2026-09-17T04:00:00Z","v":66589,"vw":23.018341},{"c":22.85,"h":23.095,"l":22.72,"n":1811,"o":22.82,"t":"2026-09-18T04:00:00Z","v":169491,"vw":22.84997},{"c":22.9,"h":23.1899,"l":22.8302,"n":1972,"o":22.88,"t":"2026-09-21T04:00:00Z","v":78728,"vw":22.955066},{"c":22.99,"h":23.26,"l":22.9,"n":2427,"o":22.96,"t":"2026-09-22T04:00:00Z","v":89108,"vw":23.02963},{"c":22.65,"h":23.135,"l":22.57,"n":2213,"o":23.135,"t":"2026-09-23T04:00:00Z","v":89095,"vw":22.748344},{"c":22.48,"h":22.85,"l":22.395,"n":2176,"o":22.85,"t":"2026-09-24T04:00:00Z","v":92902,"vw":22.511435},{"c":22.49,"h":22.6,"l":22.31,"n":2423,"o":22.47,"t":"2026-09-25T04:00:00Z","v":104123,"vw":22.454184},{"c":22.06,"h":22.33,"l":21.8828,"n":2584,"o":22.04,"t":"2026-09-28T04:00:00Z","v":127620,"vw":22.078378},{"c":22.07,"h":22.2,"l":21.9148,"n":2138,"o":21.99,"t":"2026-09-29T04:00:00Z","v":104932,"vw":22.048856},{"c":21.98,"h":22.285,"l":21.9,"n":1978,"o":22.19,"t":"2026-09-30T04:00:00Z","v":96213,"vw":21.996042},{"c":21.99,"h":22.04,"l":21.57,"n":2134,"o":21.88,"t":"2026-10-01T04:00:00Z","v":98567,"vw":21.927009},{"c":22.03,"h":22.3999,"l":21.96,"n":2942,"o":22.16,"t":"2026-10-02T04:00:00Z","v":79542,"vw":22.041113},{"c":21.92,"h":22.09,"l":21.7801,"n":2013,"o":21.98,"t":"2026-10-05T04:00:00Z","v":98779,"vw":21.950091},{"c":22.11,"h":22.3164,"l":22.04,"n":1376,"o":22.07,"t":"2026-10-06T04:00:00Z","v":66300,"vw":22.147446},{"c":21.94,"h":22.2535,"l":21.865,"n":1680,"o":22.12,"t":"2026-10-07T04:00:00Z","v":63634,"vw":21.997817},{"c":22.01,"h":22.135,"l":21.7716,"n":1658,"o":21.97,"t":"2026-10-08T04:00:00Z","v":88183,"vw":22.003184},{"c":21.96,"h":22.11,"l":21.84,"n":1287,"o":22.03,"t":"2026-10-09T04:00:00Z","v":45912,"vw":21.973452},{"c":22.16,"h":22.3,"l":21.8,"n":1293,"o":22,"t":"2026-10-12T04:00:00Z","v":56076,"vw":22.130714},{"c":22.24,"h":22.4,"l":21.995,"n":1970,"o":22.4,"t":"2026-10-13T04:00:00Z","v":76942,"vw":22.200923},{"c":21.91,"h":22.175,"l":21.84,"n":1676,"o":22.11,"t":"2026-10-14T04:00:00Z","v":71429,"vw":21.93001},{"c":22.13,"h":22.42,"l":22.06,"n":2099,"o":22.2,"t":"2026-10-15T04:00:00Z","v":152505,"vw":22.168864},{"c":22.13,"h":22.38,"l":22.0621,"n":1716,"o":22.25,"t":"2026-10-16T04:00:00Z","v":59800,"vw":22.165859},{"c":21.53,"h":22.09,"l":21.42,"n":1942,"o":22.09,"t":"2026-10-19T04:00:00Z","v":92335,"vw":21.569274},{"c":22.04,"h":22.1504,"l":21.65,"n":1910,"o":21.65,"t":"2026-10-20T04:00:00Z","v":105910,"vw":22.015645},{"c":21.69,"h":22.12,"l":21.63,"n":2557,"o":22.03,"t":"2026-10-21T04:00:00Z","v":101594,"vw":21.774176},{"c":22.37,"h":22.49,"l":21.78,"n":1807,"o":21.78,"t":"2026-10-22T04:00:00Z","v":94959,"vw":22.283558}],"volatilityBars":[{"c":23.085,"h":23.177,"l":22.96,"n":23,"o":22.96,"t":"2026-09-22T13:30:00Z","v":2938,"vw":23.114736},{"c":23.06,"h":23.1033,"l":22.9,"n":24,"o":23.1033,"t":"2026-09-22T13:45:00Z","v":1417,"vw":23.036955},{"c":23.08,"h":23.1,"l":22.94,"n":26,"o":22.94,"t":"2026-09-22T14:00:00Z","v":3079,"vw":23.056259},{"c":23.08,"h":23.26,"l":23.08,"n":29,"o":23.26,"t":"2026-09-22T14:15:00Z","v":1219,"vw":23.107174},{"c":23.09,"h":23.1,"l":22.99,"n":49,"o":23.0101,"t":"2026-09-22T14:30:00Z","v":3361,"vw":23.026394},{"c":22.98,"h":22.98,"l":22.96,"n":14,"o":22.96,"t":"2026-09-22T15:00:00Z","v":678,"vw":22.966},{"c":22.96,"h":22.96,"l":22.96,"n":5,"o":22.96,"t":"2026-09-22T15:30:00Z","v":162,"vw":22.96},{"c":22.97,"h":22.97,"l":22.945,"n":34,"o":22.945,"t":"2026-09-22T16:15:00Z","v":687,"vw":22.9575},{"c":22.9462,"h":22.98,"l":22.9462,"n":35,"o":22.95,"t":"2026-09-22T16:30:00Z","v":1525,"vw":22.972831},{"c":23.055,"h":23.055,"l":22.975,"n":54,"o":22.975,"t":"2026-09-22T16:45:00Z","v":2764,"vw":23.021364},{"c":23.02,"h":23.0797,"l":23.01,"n":30,"o":23.055,"t":"2026-09-22T17:00:00Z","v":1603,"vw":23.049933},{"c":22.905,"h":23,"l":22.905,"n":14,"o":23,"t":"2026-09-22T17:15:00Z","v":1275,"vw":22.98},{"c":22.93,"h":22.965,"l":22.93,"n":47,"o":22.965,"t":"2026-09-22T17:30:00Z","v":2427,"vw":22.955789},{"c":23.08,"h":23.08,"l":22.94,"n":175,"o":22.95,"t":"2026-09-22T17:45:00Z","v":7062,"vw":23.009},{"c":23.095,"h":23.11,"l":23.065,"n":34,"o":23.075,"t":"2026-09-22T18:00:00Z","v":2208,"vw":23.074862},{"c":23.065,"h":23.09,"l":23.05,"n":59,"o":23.08,"t":"2026-09-22T18:15:00Z","v":2607,"vw":23.068333},{"c":23.055,"h":23.06,"l":23.02,"n":11,"o":23.06,"t":"2026-09-22T18:30:00Z","v":1149,"vw":23.052997},{"c":23.05,"h":23.08,"l":23.035,"n":54,"o":23.08,"t":"2026-09-22T18:45:00Z","v":2476,"vw":23.06111},{"c":23.045,"h":23.065,"l":23.03,"n":44,"o":23.065,"t":"2026-09-22T19:00:00Z","v":2035,"vw":23.045994},{"c":23.03,"h":23.07,"l":23,"n":53,"o":23.07,"t":"2026-09-22T19:15:00Z","v":5578,"vw":23.028572},{"c":23.055,"h":23.11,"l":23.03,"n":173,"o":23.03,"t":"2026-09-22T19:30:00Z","v":7398,"vw":23.062825},{"c":22.99,"h":23.09,"l":22.99,"n":415,"o":23.07,"t":"2026-09-22T19:45:00Z","v":13922,"vw":23.038207},{"c":22.99,"h":22.99,"l":22.99,"n":5,"o":22.99,"t":"2026-09-22T20:00:00Z","v":11245,"vw":22.99},{"c":22.855,"h":23.135,"l":22.76,"n":61,"o":23.135,"t":"2026-09-23T13:30:00Z","v":8593,"vw":22.961499},{"c":22.8,"h":22.855,"l":22.77,"n":5,"o":22.855,"t":"2026-09-23T13:45:00Z","v":1307,"vw":22.84},{"c":22.73,"h":22.8413,"l":22.57,"n":16,"o":22.57,"t":"2026-09-23T14:00:00Z","v":1068,"vw":22.743007},{"c":22.84,"h":22.985,"l":22.68,"n":38,"o":22.68,"t":"2026-09-23T14:15:00Z","v":3906,"vw":22.831271},{"c":22.75,"h":23.0399,"l":22.75,"n":35,"o":22.775,"t":"2026-09-23T14:30:00Z","v":5748,"vw":22.768475},{"c":22.72,"h":22.75,"l":22.705,"n":118,"o":22.75,"t":"2026-09-23T14:45:00Z","v":6791,"vw":22.737311},{"c":22.64,"h":22.64,"l":22.64,"n":2,"o":22.64,"t":"2026-09-23T15:00:00Z","v":153,"vw":22.64},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-09-23T15:15:00Z","v":101,"vw":22.69},{"c":22.72,"h":22.74,"l":22.68,"n":37,"o":22.68,"t":"2026-09-23T15:30:00Z","v":1026,"vw":22.715},{"c":22.8384,"h":22.8384,"l":22.73,"n":20,"o":22.73,"t":"2026-09-23T15:45:00Z","v":875,"vw":22.803571},{"c":22.785,"h":22.785,"l":22.785,"n":5,"o":22.785,"t":"2026-09-23T16:00:00Z","v":143,"vw":22.785},{"c":22.75,"h":22.785,"l":22.73,"n":23,"o":22.785,"t":"2026-09-23T16:15:00Z","v":756,"vw":22.758544},{"c":22.76,"h":22.77,"l":22.74,"n":55,"o":22.75,"t":"2026-09-23T16:45:00Z","v":1697,"vw":22.75291},{"c":22.73,"h":22.8099,"l":22.73,"n":57,"o":22.76,"t":"2026-09-23T17:00:00Z","v":2561,"vw":22.768696},{"c":22.6802,"h":22.7544,"l":22.68,"n":32,"o":22.7544,"t":"2026-09-23T17:15:00Z","v":1747,"vw":22.691844},{"c":22.65,"h":22.67,"l":22.65,"n":10,"o":22.67,"t":"2026-09-23T17:30:00Z","v":269,"vw":22.659524},{"c":22.71,"h":22.72,"l":22.69,"n":24,"o":22.71,"t":"2026-09-23T17:45:00Z","v":1097,"vw":22.709},{"c":22.755,"h":22.8,"l":22.69,"n":45,"o":22.69,"t":"2026-09-23T18:00:00Z","v":1741,"vw":22.761165},{"c":22.69,"h":22.755,"l":22.69,"n":35,"o":22.755,"t":"2026-09-23T18:15:00Z","v":877,"vw":22.725},{"c":22.665,"h":22.71,"l":22.66,"n":57,"o":22.71,"t":"2026-09-23T18:30:00Z","v":2099,"vw":22.673266},{"c":22.705,"h":22.725,"l":22.665,"n":51,"o":22.665,"t":"2026-09-23T18:45:00Z","v":1499,"vw":22.699527},{"c":22.69,"h":22.7299,"l":22.68,"n":47,"o":22.705,"t":"2026-09-23T19:00:00Z","v":4363,"vw":22.705501},{"c":22.695,"h":22.71,"l":22.665,"n":56,"o":22.68,"t":"2026-09-23T19:15:00Z","v":2187,"vw":22.682},{"c":22.69,"h":22.7,"l":22.66,"n":75,"o":22.7,"t":"2026-09-23T19:30:00Z","v":2653,"vw":22.682762},{"c":22.66,"h":22.745,"l":22.66,"n":433,"o":22.67,"t":"2026-09-23T19:45:00Z","v":12597,"vw":22.697414},{"c":22.65,"h":22.65,"l":22.65,"n":8,"o":22.65,"t":"2026-09-23T20:00:00Z","v":14715,"vw":22.65},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-23T22:15:00Z","v":100,"vw":22.65},{"c":22.7152,"h":22.85,"l":22.58,"n":12,"o":22.85,"t":"2026-09-24T13:30:00Z","v":1512,"vw":22.628545},{"c":22.63,"h":22.74,"l":22.63,"n":4,"o":22.74,"t":"2026-09-24T13:45:00Z","v":808,"vw":22.7125},{"c":22.6015,"h":22.715,"l":22.53,"n":93,"o":22.64,"t":"2026-09-24T14:00:00Z","v":5605,"vw":22.569581},{"c":22.4,"h":22.54,"l":22.4,"n":116,"o":22.54,"t":"2026-09-24T14:15:00Z","v":5550,"vw":22.473191},{"c":22.695,"h":22.695,"l":22.395,"n":77,"o":22.395,"t":"2026-09-24T14:30:00Z","v":5849,"vw":22.54391},{"c":22.53,"h":22.53,"l":22.53,"n":6,"o":22.53,"t":"2026-09-24T14:45:00Z","v":175,"vw":22.53},{"c":22.51,"h":22.51,"l":22.51,"n":10,"o":22.51,"t":"2026-09-24T15:00:00Z","v":213,"vw":22.51},{"c":22.41,"h":22.5929,"l":22.4,"n":25,"o":22.5929,"t":"2026-09-24T15:15:00Z","v":2550,"vw":22.498987},{"c":22.52,"h":22.52,"l":22.41,"n":38,"o":22.44,"t":"2026-09-24T15:30:00Z","v":4723,"vw":22.441607},{"c":22.4506,"h":22.4506,"l":22.4506,"n":11,"o":22.4506,"t":"2026-09-24T15:45:00Z","v":693,"vw":22.4506},{"c":22.51,"h":22.5101,"l":22.465,"n":6,"o":22.47,"t":"2026-09-24T16:00:00Z","v":1623,"vw":22.504774},{"c":22.52,"h":22.68,"l":22.515,"n":31,"o":22.515,"t":"2026-09-24T16:15:00Z","v":1764,"vw":22.585875},{"c":22.63,"h":22.6699,"l":22.61,"n":44,"o":22.66,"t":"2026-09-24T16:30:00Z","v":1710,"vw":22.63123},{"c":22.59,"h":22.59,"l":22.59,"n":22,"o":22.59,"t":"2026-09-24T16:45:00Z","v":728,"vw":22.59},{"c":22.51,"h":22.545,"l":22.51,"n":24,"o":22.545,"t":"2026-09-24T17:00:00Z","v":1272,"vw":22.540513},{"c":22.495,"h":22.495,"l":22.495,"n":3,"o":22.495,"t":"2026-09-24T17:15:00Z","v":118,"vw":22.495},{"c":22.48,"h":22.49,"l":22.48,"n":11,"o":22.49,"t":"2026-09-24T17:30:00Z","v":490,"vw":22.487118},{"c":22.5,"h":22.5,"l":22.5,"n":14,"o":22.5,"t":"2026-09-24T17:45:00Z","v":443,"vw":22.5},{"c":22.5,"h":22.51,"l":22.43,"n":47,"o":22.505,"t":"2026-09-24T18:00:00Z","v":1790,"vw":22.485941},{"c":22.485,"h":22.527,"l":22.45,"n":8,"o":22.5,"t":"2026-09-24T18:15:00Z","v":1334,"vw":22.489322},{"c":22.515,"h":22.55,"l":22.51,"n":51,"o":22.51,"t":"2026-09-24T18:30:00Z","v":2019,"vw":22.525},{"c":22.5021,"h":22.5798,"l":22.5021,"n":53,"o":22.515,"t":"2026-09-24T18:45:00Z","v":5573,"vw":22.535614},{"c":22.47,"h":22.505,"l":22.47,"n":32,"o":22.5,"t":"2026-09-24T19:00:00Z","v":755,"vw":22.491883},{"c":22.48,"h":22.525,"l":22.48,"n":50,"o":22.48,"t":"2026-09-24T19:15:00Z","v":1760,"vw":22.497798},{"c":22.51,"h":22.525,"l":22.46,"n":102,"o":22.46,"t":"2026-09-24T19:30:00Z","v":3543,"vw":22.496911},{"c":22.52,"h":22.595,"l":22.44,"n":489,"o":22.495,"t":"2026-09-24T19:45:00Z","v":17147,"vw":22.492085},{"c":22.48,"h":22.48,"l":22.48,"n":10,"o":22.48,"t":"2026-09-24T20:00:00Z","v":11696,"vw":22.48},{"c":22.31,"h":22.6,"l":22.31,"n":48,"o":22.47,"t":"2026-09-25T13:30:00Z","v":6936,"vw":22.354866},{"c":22.36,"h":22.365,"l":22.36,"n":15,"o":22.365,"t":"2026-09-25T13:45:00Z","v":700,"vw":22.361},{"c":22.455,"h":22.455,"l":22.4,"n":27,"o":22.4,"t":"2026-09-25T14:15:00Z","v":1347,"vw":22.43458},{"c":22.34,"h":22.4599,"l":22.34,"n":143,"o":22.41,"t":"2026-09-25T14:30:00Z","v":14070,"vw":22.394138},{"c":22.33,"h":22.4,"l":22.33,"n":23,"o":22.4,"t":"2026-09-25T14:45:00Z","v":1880,"vw":22.352938},{"c":22.406,"h":22.454,"l":22.31,"n":43,"o":22.34,"t":"2026-09-25T15:00:00Z","v":1444,"vw":22.359877},{"c":22.405,"h":22.41,"l":22.405,"n":11,"o":22.41,"t":"2026-09-25T15:30:00Z","v":471,"vw":22.407066},{"c":22.47,"h":22.47,"l":22.375,"n":95,"o":22.405,"t":"2026-09-25T15:45:00Z","v":5099,"vw":22.420044},{"c":22.555,"h":22.555,"l":22.45,"n":57,"o":22.45,"t":"2026-09-25T16:00:00Z","v":2653,"vw":22.50625},{"c":22.46,"h":22.515,"l":22.46,"n":15,"o":22.515,"t":"2026-09-25T16:15:00Z","v":493,"vw":22.492083},{"c":22.48,"h":22.52,"l":22.48,"n":40,"o":22.485,"t":"2026-09-25T16:30:00Z","v":2530,"vw":22.483571},{"c":22.45,"h":22.45,"l":22.45,"n":6,"o":22.45,"t":"2026-09-25T16:45:00Z","v":124,"vw":22.45},{"c":22.445,"h":22.46,"l":22.445,"n":18,"o":22.46,"t":"2026-09-25T17:00:00Z","v":378,"vw":22.4525},{"c":22.45,"h":22.475,"l":22.42,"n":39,"o":22.475,"t":"2026-09-25T17:15:00Z","v":1629,"vw":22.448535},{"c":22.46,"h":22.46,"l":22.42,"n":63,"o":22.44,"t":"2026-09-25T17:30:00Z","v":2299,"vw":22.444566},{"c":22.4462,"h":22.4462,"l":22.4462,"n":4,"o":22.4462,"t":"2026-09-25T17:45:00Z","v":359,"vw":22.4462},{"c":22.47,"h":22.47,"l":22.42,"n":36,"o":22.445,"t":"2026-09-25T18:00:00Z","v":1286,"vw":22.447823},{"c":22.46,"h":22.4791,"l":22.46,"n":22,"o":22.47,"t":"2026-09-25T18:15:00Z","v":735,"vw":22.46882},{"c":22.46,"h":22.49,"l":22.46,"n":67,"o":22.47,"t":"2026-09-25T18:30:00Z","v":2149,"vw":22.479922},{"c":22.5,"h":22.5,"l":22.46,"n":40,"o":22.46,"t":"2026-09-25T18:45:00Z","v":1061,"vw":22.490754},{"c":22.5,"h":22.5,"l":22.46,"n":89,"o":22.5,"t":"2026-09-25T19:00:00Z","v":3890,"vw":22.488331},{"c":22.49,"h":22.52,"l":22.48,"n":35,"o":22.52,"t":"2026-09-25T19:15:00Z","v":1193,"vw":22.498566},{"c":22.5,"h":22.523,"l":22.47,"n":113,"o":22.495,"t":"2026-09-25T19:30:00Z","v":4523,"vw":22.501641},{"c":22.5,"h":22.6,"l":22.49,"n":506,"o":22.515,"t":"2026-09-25T19:45:00Z","v":18707,"vw":22.521553},{"c":22.49,"h":22.49,"l":22.49,"n":6,"o":22.49,"t":"2026-09-25T20:00:00Z","v":17052,"vw":22.49},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-28T12:15:00Z","v":320,"vw":22},{"c":21.8828,"h":22.09,"l":21.8828,"n":113,"o":22.04,"t":"2026-09-28T13:30:00Z","v":3108,"vw":22.018416},{"c":22.18,"h":22.33,"l":22.17,"n":116,"o":22.18,"t":"2026-09-28T13:45:00Z","v":4815,"vw":22.202998},{"c":22.26,"h":22.26,"l":22.08,"n":91,"o":22.1575,"t":"2026-09-28T14:00:00Z","v":4687,"vw":22.200242},{"c":22.205,"h":22.235,"l":22.16,"n":15,"o":22.16,"t":"2026-09-28T14:15:00Z","v":1598,"vw":22.223956},{"c":22.2,"h":22.26,"l":22.18,"n":83,"o":22.215,"t":"2026-09-28T14:30:00Z","v":5250,"vw":22.206083},{"c":22.15,"h":22.2318,"l":22.11,"n":17,"o":22.2318,"t":"2026-09-28T14:45:00Z","v":733,"vw":22.14861},{"c":22.14,"h":22.14,"l":22.045,"n":98,"o":22.06,"t":"2026-09-28T15:15:00Z","v":8561,"vw":22.081954},{"c":22.16,"h":22.16,"l":22.14,"n":27,"o":22.14,"t":"2026-09-28T15:30:00Z","v":1444,"vw":22.14446},{"c":22.06,"h":22.13,"l":22.06,"n":27,"o":22.13,"t":"2026-09-28T15:45:00Z","v":2594,"vw":22.100327},{"c":22.08,"h":22.11,"l":22.08,"n":47,"o":22.09,"t":"2026-09-28T16:00:00Z","v":2560,"vw":22.094758},{"c":22.09,"h":22.125,"l":22.01,"n":99,"o":22.06,"t":"2026-09-28T16:15:00Z","v":4896,"vw":22.076107},{"c":21.97,"h":22.09,"l":21.97,"n":53,"o":22.09,"t":"2026-09-28T16:30:00Z","v":7815,"vw":21.987125},{"c":21.99,"h":22.02,"l":21.99,"n":14,"o":22.02,"t":"2026-09-28T16:45:00Z","v":483,"vw":21.998403},{"c":22.06,"h":22.07,"l":22.02,"n":101,"o":22.02,"t":"2026-09-28T17:00:00Z","v":4401,"vw":22.03493},{"c":22.02,"h":22.02,"l":22.02,"n":13,"o":22.02,"t":"2026-09-28T17:15:00Z","v":265,"vw":22.02},{"c":22.1,"h":22.17,"l":22.02,"n":185,"o":22.045,"t":"2026-09-28T17:30:00Z","v":11817,"vw":22.085818},{"c":22.1006,"h":22.1037,"l":22.1006,"n":17,"o":22.1037,"t":"2026-09-28T17:45:00Z","v":558,"vw":22.10215},{"c":22.07,"h":22.08,"l":22.07,"n":5,"o":22.08,"t":"2026-09-28T18:00:00Z","v":310,"vw":22.076721},{"c":22.075,"h":22.075,"l":22.04,"n":12,"o":22.04,"t":"2026-09-28T18:15:00Z","v":446,"vw":22.0526},{"c":22.065,"h":22.065,"l":22.065,"n":5,"o":22.065,"t":"2026-09-28T18:30:00Z","v":156,"vw":22.065},{"c":22.05,"h":22.09,"l":22.05,"n":33,"o":22.08,"t":"2026-09-28T18:45:00Z","v":1280,"vw":22.068377},{"c":22.05,"h":22.065,"l":22.02,"n":44,"o":22.065,"t":"2026-09-28T19:00:00Z","v":1835,"vw":22.046241},{"c":22.03,"h":22.08,"l":22.03,"n":129,"o":22.045,"t":"2026-09-28T19:15:00Z","v":11820,"vw":22.053258},{"c":22.075,"h":22.09,"l":22,"n":84,"o":22.015,"t":"2026-09-28T19:30:00Z","v":6130,"vw":22.04136},{"c":22.07,"h":22.08,"l":22.04,"n":388,"o":22.075,"t":"2026-09-28T19:45:00Z","v":13247,"vw":22.070176},{"c":22.06,"h":22.06,"l":22.06,"n":9,"o":22.06,"t":"2026-09-28T20:00:00Z","v":16774,"vw":22.06},{"c":22.105,"h":22.15,"l":21.9148,"n":48,"o":21.99,"t":"2026-09-29T13:30:00Z","v":3144,"vw":22.00405},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-09-29T13:45:00Z","v":125,"vw":22.105},{"c":22.2,"h":22.2,"l":22.19,"n":7,"o":22.19,"t":"2026-09-29T14:00:00Z","v":1208,"vw":22.196543},{"c":22,"h":22.08,"l":22,"n":35,"o":22.08,"t":"2026-09-29T14:30:00Z","v":2296,"vw":22.02243},{"c":22.06,"h":22.09,"l":22.04,"n":36,"o":22.04,"t":"2026-09-29T14:45:00Z","v":1129,"vw":22.07},{"c":22.1142,"h":22.1142,"l":22.025,"n":45,"o":22.06,"t":"2026-09-29T15:00:00Z","v":2766,"vw":22.063372},{"c":22.01,"h":22.01,"l":22.0092,"n":12,"o":22.0092,"t":"2026-09-29T15:15:00Z","v":409,"vw":22.009467},{"c":21.94,"h":22.01,"l":21.94,"n":32,"o":22.01,"t":"2026-09-29T15:30:00Z","v":1019,"vw":21.98},{"c":21.96,"h":22.05,"l":21.96,"n":46,"o":21.96,"t":"2026-09-29T15:45:00Z","v":2219,"vw":21.991482},{"c":21.975,"h":21.975,"l":21.96,"n":3,"o":21.96,"t":"2026-09-29T16:00:00Z","v":599,"vw":21.972085},{"c":21.98,"h":22.0058,"l":21.95,"n":48,"o":21.95,"t":"2026-09-29T16:15:00Z","v":3248,"vw":21.992445},{"c":22,"h":22,"l":21.97,"n":57,"o":21.99,"t":"2026-09-29T16:30:00Z","v":4018,"vw":21.97918},{"c":22.005,"h":22.01,"l":21.96,"n":135,"o":21.995,"t":"2026-09-29T16:45:00Z","v":6500,"vw":21.980465},{"c":22,"h":22.03,"l":21.985,"n":22,"o":21.99,"t":"2026-09-29T17:00:00Z","v":1306,"vw":22.001542},{"c":22.005,"h":22.005,"l":21.98,"n":37,"o":22,"t":"2026-09-29T17:15:00Z","v":2050,"vw":21.999063},{"c":21.99,"h":22.0051,"l":21.98,"n":40,"o":22.005,"t":"2026-09-29T17:30:00Z","v":1449,"vw":21.992134},{"c":21.99,"h":22.01,"l":21.99,"n":37,"o":22.005,"t":"2026-09-29T17:45:00Z","v":1981,"vw":22.004705},{"c":22,"h":22.035,"l":21.99,"n":58,"o":21.99,"t":"2026-09-29T18:00:00Z","v":2150,"vw":22.0045},{"c":22.06,"h":22.085,"l":22.03,"n":94,"o":22.03,"t":"2026-09-29T18:15:00Z","v":5220,"vw":22.062692},{"c":22.09,"h":22.1,"l":22.07,"n":24,"o":22.1,"t":"2026-09-29T18:30:00Z","v":724,"vw":22.09},{"c":22.09,"h":22.1,"l":22.07,"n":44,"o":22.1,"t":"2026-09-29T18:45:00Z","v":1633,"vw":22.08765},{"c":22.07,"h":22.0812,"l":22.07,"n":6,"o":22.0812,"t":"2026-09-29T19:00:00Z","v":373,"vw":22.0756},{"c":22.105,"h":22.105,"l":22.06,"n":60,"o":22.1,"t":"2026-09-29T19:15:00Z","v":3598,"vw":22.095042},{"c":22.07,"h":22.12,"l":22.07,"n":86,"o":22.12,"t":"2026-09-29T19:30:00Z","v":4541,"vw":22.1076},{"c":22.07,"h":22.1,"l":22.02,"n":516,"o":22.08,"t":"2026-09-29T19:45:00Z","v":26926,"vw":22.063839},{"c":22.07,"h":22.07,"l":22.07,"n":12,"o":22.07,"t":"2026-09-29T20:00:00Z","v":15781,"vw":22.07},{"c":22.035,"h":22.285,"l":22.02,"n":78,"o":22.19,"t":"2026-09-30T13:30:00Z","v":3547,"vw":22.125255},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-30T13:45:00Z","v":101,"vw":22},{"c":22.035,"h":22.04,"l":21.9143,"n":19,"o":21.98,"t":"2026-09-30T14:00:00Z","v":1753,"vw":21.993337},{"c":21.935,"h":22.07,"l":21.935,"n":27,"o":22.01,"t":"2026-09-30T14:15:00Z","v":1851,"vw":22.009667},{"c":21.98,"h":21.98,"l":21.98,"n":6,"o":21.98,"t":"2026-09-30T14:30:00Z","v":134,"vw":21.98},{"c":22.035,"h":22.035,"l":21.94,"n":32,"o":21.98,"t":"2026-09-30T14:45:00Z","v":2328,"vw":21.994835},{"c":22.06,"h":22.06,"l":22.045,"n":8,"o":22.06,"t":"2026-09-30T15:00:00Z","v":694,"vw":22.0575},{"c":21.965,"h":22.03,"l":21.96,"n":55,"o":22.03,"t":"2026-09-30T15:30:00Z","v":3839,"vw":21.982045},{"c":21.965,"h":21.965,"l":21.925,"n":5,"o":21.925,"t":"2026-09-30T15:45:00Z","v":215,"vw":21.945},{"c":22.02,"h":22.02,"l":21.975,"n":22,"o":21.975,"t":"2026-09-30T16:00:00Z","v":877,"vw":21.995},{"c":22.01,"h":22.01,"l":22.01,"n":16,"o":22.01,"t":"2026-09-30T16:30:00Z","v":575,"vw":22.01},{"c":22.025,"h":22.03,"l":21.955,"n":45,"o":21.99,"t":"2026-09-30T16:45:00Z","v":2739,"vw":21.99297},{"c":21.98,"h":22.025,"l":21.96,"n":25,"o":22.025,"t":"2026-09-30T17:00:00Z","v":1342,"vw":21.992045},{"c":21.95,"h":22.01,"l":21.95,"n":42,"o":21.96,"t":"2026-09-30T17:15:00Z","v":1890,"vw":21.972526},{"c":21.965,"h":21.97,"l":21.95,"n":17,"o":21.965,"t":"2026-09-30T17:30:00Z","v":1153,"vw":21.961096},{"c":21.94,"h":21.96,"l":21.9,"n":112,"o":21.95,"t":"2026-09-30T17:45:00Z","v":5797,"vw":21.933678},{"c":21.97,"h":22,"l":21.945,"n":39,"o":21.945,"t":"2026-09-30T18:00:00Z","v":1216,"vw":21.972},{"c":21.99,"h":21.9963,"l":21.99,"n":28,"o":21.995,"t":"2026-09-30T18:15:00Z","v":1295,"vw":21.993907},{"c":22,"h":22,"l":21.97,"n":138,"o":21.97,"t":"2026-09-30T18:30:00Z","v":3366,"vw":21.99055},{"c":22.11,"h":22.11,"l":22.01,"n":57,"o":22.01,"t":"2026-09-30T18:45:00Z","v":1811,"vw":22.048787},{"c":22.07,"h":22.08,"l":22.065,"n":11,"o":22.08,"t":"2026-09-30T19:00:00Z","v":439,"vw":22.071667},{"c":22.05,"h":22.065,"l":22.04,"n":18,"o":22.065,"t":"2026-09-30T19:15:00Z","v":2151,"vw":22.063},{"c":22.06,"h":22.09,"l":22.05,"n":63,"o":22.06,"t":"2026-09-30T19:30:00Z","v":2298,"vw":22.061512},{"c":21.97,"h":22.04,"l":21.94,"n":456,"o":22.03,"t":"2026-09-30T19:45:00Z","v":18357,"vw":21.994945},{"c":21.98,"h":21.98,"l":21.98,"n":21,"o":21.98,"t":"2026-09-30T20:00:00Z","v":25180,"vw":21.98},{"c":21.98,"h":21.98,"l":21.98,"n":38,"o":21.98,"t":"2026-09-30T22:45:00Z","v":789,"vw":21.98},{"c":21.65,"h":21.88,"l":21.64,"n":76,"o":21.88,"t":"2026-10-01T13:30:00Z","v":3791,"vw":21.809348},{"c":21.685,"h":21.99,"l":21.57,"n":49,"o":21.99,"t":"2026-10-01T13:45:00Z","v":3278,"vw":21.806634},{"c":21.775,"h":21.78,"l":21.66,"n":57,"o":21.66,"t":"2026-10-01T14:15:00Z","v":3253,"vw":21.74032},{"c":21.78,"h":21.78,"l":21.74,"n":11,"o":21.775,"t":"2026-10-01T14:30:00Z","v":624,"vw":21.75875},{"c":21.785,"h":21.83,"l":21.75,"n":40,"o":21.78,"t":"2026-10-01T14:45:00Z","v":1959,"vw":21.770489},{"c":21.7776,"h":21.8,"l":21.77,"n":27,"o":21.8,"t":"2026-10-01T15:15:00Z","v":1172,"vw":21.788368},{"c":21.75,"h":21.76,"l":21.675,"n":26,"o":21.74,"t":"2026-10-01T15:30:00Z","v":1072,"vw":21.734306},{"c":21.69,"h":21.6978,"l":21.69,"n":20,"o":21.6978,"t":"2026-10-01T15:45:00Z","v":524,"vw":21.694879},{"c":21.78,"h":21.78,"l":21.7509,"n":23,"o":21.765,"t":"2026-10-01T16:00:00Z","v":3026,"vw":21.777282},{"c":21.82,"h":21.83,"l":21.82,"n":65,"o":21.82,"t":"2026-10-01T16:15:00Z","v":1821,"vw":21.821046},{"c":21.92,"h":21.92,"l":21.905,"n":20,"o":21.905,"t":"2026-10-01T16:30:00Z","v":1091,"vw":21.909167},{"c":21.96,"h":21.96,"l":21.92,"n":22,"o":21.92,"t":"2026-10-01T16:45:00Z","v":1764,"vw":21.929647},{"c":21.95,"h":21.98,"l":21.92,"n":57,"o":21.95,"t":"2026-10-01T17:00:00Z","v":2868,"vw":21.945272},{"c":21.96,"h":21.98,"l":21.93,"n":59,"o":21.95,"t":"2026-10-01T17:15:00Z","v":2547,"vw":21.956505},{"c":22.0251,"h":22.0251,"l":21.97,"n":65,"o":22,"t":"2026-10-01T17:30:00Z","v":4325,"vw":21.998737},{"c":21.95,"h":22.025,"l":21.95,"n":83,"o":22.025,"t":"2026-10-01T17:45:00Z","v":5345,"vw":21.976858},{"c":21.955,"h":21.965,"l":21.95,"n":28,"o":21.965,"t":"2026-10-01T18:00:00Z","v":2047,"vw":21.952843},{"c":21.9672,"h":22,"l":21.9672,"n":63,"o":21.98,"t":"2026-10-01T18:15:00Z","v":3410,"vw":21.977686},{"c":21.925,"h":21.98,"l":21.925,"n":47,"o":21.98,"t":"2026-10-01T18:30:00Z","v":2135,"vw":21.973889},{"c":21.94,"h":21.94,"l":21.94,"n":5,"o":21.94,"t":"2026-10-01T18:45:00Z","v":275,"vw":21.94},{"c":21.95,"h":21.95,"l":21.94,"n":9,"o":21.94,"t":"2026-10-01T19:00:00Z","v":440,"vw":21.946667},{"c":21.99,"h":22.01,"l":21.95,"n":47,"o":21.97,"t":"2026-10-01T19:15:00Z","v":3770,"vw":21.990555},{"c":21.95,"h":21.99,"l":21.95,"n":76,"o":21.99,"t":"2026-10-01T19:30:00Z","v":6501,"vw":21.973877},{"c":22,"h":22.04,"l":21.89,"n":401,"o":21.97,"t":"2026-10-01T19:45:00Z","v":15246,"vw":21.957928},{"c":21.99,"h":21.99,"l":21.99,"n":7,"o":21.99,"t":"2026-10-01T20:00:00Z","v":14278,"vw":21.99},{"c":22.2859,"h":22.2859,"l":22.2859,"n":1,"o":22.2859,"t":"2026-10-02T12:30:00Z","v":101,"vw":22.2859},{"c":22.3999,"h":22.3999,"l":22.14,"n":40,"o":22.16,"t":"2026-10-02T13:30:00Z","v":1560,"vw":22.214174},{"c":22.2567,"h":22.2567,"l":22.2567,"n":7,"o":22.2567,"t":"2026-10-02T13:45:00Z","v":137,"vw":22.2567},{"c":22.237,"h":22.237,"l":22.237,"n":10,"o":22.237,"t":"2026-10-02T14:00:00Z","v":218,"vw":22.237},{"c":22.21,"h":22.2299,"l":21.97,"n":46,"o":22.1,"t":"2026-10-02T14:15:00Z","v":2840,"vw":22.039059},{"c":22.0405,"h":22.0405,"l":22.0405,"n":16,"o":22.0405,"t":"2026-10-02T14:30:00Z","v":1148,"vw":22.0405},{"c":22.18,"h":22.22,"l":22.135,"n":104,"o":22.17,"t":"2026-10-02T14:45:00Z","v":3514,"vw":22.179148},{"c":22.14,"h":22.175,"l":22.03,"n":78,"o":22.175,"t":"2026-10-02T15:00:00Z","v":3328,"vw":22.08305},{"c":22.037,"h":22.085,"l":22.037,"n":59,"o":22.08,"t":"2026-10-02T15:15:00Z","v":3036,"vw":22.076726},{"c":21.965,"h":22.03,"l":21.96,"n":93,"o":22.03,"t":"2026-10-02T15:30:00Z","v":2635,"vw":22.001865},{"c":21.97,"h":21.97,"l":21.965,"n":25,"o":21.965,"t":"2026-10-02T15:45:00Z","v":1368,"vw":21.968182},{"c":21.97,"h":21.9871,"l":21.97,"n":46,"o":21.97,"t":"2026-10-02T16:00:00Z","v":2267,"vw":21.972161},{"c":22.01,"h":22.01,"l":21.96,"n":39,"o":21.97,"t":"2026-10-02T16:15:00Z","v":1406,"vw":21.971494},{"c":21.98,"h":21.98,"l":21.98,"n":5,"o":21.98,"t":"2026-10-02T16:30:00Z","v":264,"vw":21.98},{"c":21.97,"h":22,"l":21.97,"n":43,"o":22,"t":"2026-10-02T16:45:00Z","v":775,"vw":21.985},{"c":22.02,"h":22.04,"l":21.99,"n":48,"o":22.03,"t":"2026-10-02T17:00:00Z","v":2477,"vw":22.018632},{"c":22.015,"h":22.02,"l":22.01,"n":22,"o":22.02,"t":"2026-10-02T17:15:00Z","v":642,"vw":22.015},{"c":21.99,"h":22.03,"l":21.99,"n":43,"o":22.01,"t":"2026-10-02T17:30:00Z","v":1498,"vw":22.013837},{"c":22.04,"h":22.04,"l":22.04,"n":17,"o":22.04,"t":"2026-10-02T17:45:00Z","v":354,"vw":22.04},{"c":22.03,"h":22.03,"l":22.03,"n":9,"o":22.03,"t":"2026-10-02T18:00:00Z","v":123,"vw":22.03},{"c":22.045,"h":22.0568,"l":22.03,"n":35,"o":22.0568,"t":"2026-10-02T18:15:00Z","v":1431,"vw":22.046461},{"c":22.06,"h":22.06,"l":22.045,"n":37,"o":22.045,"t":"2026-10-02T18:30:00Z","v":1302,"vw":22.052575},{"c":22.0632,"h":22.07,"l":22.06,"n":21,"o":22.06,"t":"2026-10-02T18:45:00Z","v":856,"vw":22.062271},{"c":21.975,"h":22.07,"l":21.975,"n":47,"o":22.07,"t":"2026-10-02T19:00:00Z","v":5220,"vw":21.998139},{"c":22.09,"h":22.1,"l":22.04,"n":68,"o":22.04,"t":"2026-10-02T19:15:00Z","v":2723,"vw":22.065833},{"c":22.05,"h":22.08,"l":22.05,"n":50,"o":22.08,"t":"2026-10-02T19:30:00Z","v":1930,"vw":22.07129},{"c":22.02,"h":22.07,"l":21.985,"n":330,"o":22.05,"t":"2026-10-02T19:45:00Z","v":11483,"vw":22.019546},{"c":22.03,"h":22.03,"l":22.03,"n":15,"o":22.03,"t":"2026-10-02T20:00:00Z","v":13274,"vw":22.03},{"c":21.94,"h":22.02,"l":21.9225,"n":33,"o":21.98,"t":"2026-10-05T13:30:00Z","v":1401,"vw":21.970694},{"c":21.8,"h":21.94,"l":21.7801,"n":25,"o":21.94,"t":"2026-10-05T13:45:00Z","v":7125,"vw":21.807555},{"c":22.05,"h":22.05,"l":21.94,"n":24,"o":21.94,"t":"2026-10-05T14:15:00Z","v":2725,"vw":21.967378},{"c":21.93,"h":22.03,"l":21.83,"n":118,"o":21.935,"t":"2026-10-05T14:30:00Z","v":8134,"vw":21.890772},{"c":21.945,"h":21.945,"l":21.945,"n":7,"o":21.945,"t":"2026-10-05T14:45:00Z","v":514,"vw":21.945},{"c":21.9,"h":21.935,"l":21.9,"n":17,"o":21.935,"t":"2026-10-05T15:00:00Z","v":1512,"vw":21.927237},{"c":21.945,"h":22.0417,"l":21.94,"n":24,"o":21.94,"t":"2026-10-05T15:15:00Z","v":1761,"vw":21.958192},{"c":21.95,"h":21.95,"l":21.945,"n":8,"o":21.945,"t":"2026-10-05T15:30:00Z","v":947,"vw":21.948889},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-05T15:45:00Z","v":103,"vw":21.95},{"c":21.99,"h":21.99,"l":21.955,"n":13,"o":21.955,"t":"2026-10-05T16:00:00Z","v":545,"vw":21.96375},{"c":22.005,"h":22.009,"l":21.9703,"n":14,"o":22.009,"t":"2026-10-05T16:15:00Z","v":1018,"vw":21.99802},{"c":22,"h":22.005,"l":21.99,"n":37,"o":22.005,"t":"2026-10-05T16:30:00Z","v":2416,"vw":21.999887},{"c":22.04,"h":22.045,"l":22.03,"n":43,"o":22.04,"t":"2026-10-05T16:45:00Z","v":1960,"vw":22.04036},{"c":22.04,"h":22.04,"l":22.04,"n":7,"o":22.04,"t":"2026-10-05T17:00:00Z","v":333,"vw":22.04},{"c":22.02,"h":22.04,"l":22.01,"n":82,"o":22.04,"t":"2026-10-05T17:15:00Z","v":4908,"vw":22.023629},{"c":22.03,"h":22.03,"l":21.95,"n":96,"o":22.02,"t":"2026-10-05T17:30:00Z","v":4531,"vw":21.993578},{"c":22.04,"h":22.045,"l":22.04,"n":12,"o":22.045,"t":"2026-10-05T17:45:00Z","v":674,"vw":22.042404},{"c":22.045,"h":22.0798,"l":22.04,"n":19,"o":22.0798,"t":"2026-10-05T18:00:00Z","v":1343,"vw":22.050615},{"c":22.03,"h":22.03,"l":22,"n":22,"o":22.01,"t":"2026-10-05T18:15:00Z","v":1702,"vw":22.023333},{"c":22.015,"h":22.0592,"l":22.015,"n":20,"o":22.0592,"t":"2026-10-05T18:30:00Z","v":1624,"vw":22.039995},{"c":22.04,"h":22.0435,"l":21.9849,"n":23,"o":21.9849,"t":"2026-10-05T18:45:00Z","v":1253,"vw":22.014581},{"c":22.03,"h":22.05,"l":22.03,"n":51,"o":22.05,"t":"2026-10-05T19:00:00Z","v":2244,"vw":22.034092},{"c":22.03,"h":22.09,"l":22.03,"n":109,"o":22.03,"t":"2026-10-05T19:15:00Z","v":8013,"vw":22.058784},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-05T19:30:00Z","v":119,"vw":22.03},{"c":21.93,"h":22,"l":21.87,"n":325,"o":22,"t":"2026-10-05T19:45:00Z","v":13676,"vw":21.925413},{"c":21.92,"h":21.92,"l":21.92,"n":14,"o":21.92,"t":"2026-10-05T20:00:00Z","v":17902,"vw":21.92},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-06T11:45:00Z","v":250,"vw":22.1},{"c":22.045,"h":22.07,"l":22.0412,"n":50,"o":22.07,"t":"2026-10-06T13:30:00Z","v":4015,"vw":22.067642},{"c":22.05,"h":22.05,"l":22.05,"n":8,"o":22.05,"t":"2026-10-06T14:00:00Z","v":656,"vw":22.05},{"c":22.04,"h":22.19,"l":22.04,"n":43,"o":22.1,"t":"2026-10-06T14:15:00Z","v":7252,"vw":22.119076},{"c":22.09,"h":22.16,"l":22.04,"n":14,"o":22.04,"t":"2026-10-06T14:30:00Z","v":697,"vw":22.12},{"c":22.21,"h":22.26,"l":22.13,"n":50,"o":22.13,"t":"2026-10-06T14:45:00Z","v":2165,"vw":22.211339},{"c":22.22,"h":22.3164,"l":22.21,"n":20,"o":22.21,"t":"2026-10-06T15:00:00Z","v":1142,"vw":22.236546},{"c":22.27,"h":22.27,"l":22.16,"n":52,"o":22.21,"t":"2026-10-06T15:15:00Z","v":1546,"vw":22.212139},{"c":22.25,"h":22.25,"l":22.25,"n":8,"o":22.25,"t":"2026-10-06T15:30:00Z","v":562,"vw":22.25},{"c":22.22,"h":22.27,"l":22.22,"n":6,"o":22.27,"t":"2026-10-06T15:45:00Z","v":747,"vw":22.252609},{"c":22.2,"h":22.205,"l":22.2,"n":19,"o":22.205,"t":"2026-10-06T16:00:00Z","v":654,"vw":22.203333},{"c":22.22,"h":22.22,"l":22.2,"n":8,"o":22.2,"t":"2026-10-06T16:15:00Z","v":530,"vw":22.215885},{"c":22.2236,"h":22.23,"l":22.17,"n":21,"o":22.23,"t":"2026-10-06T16:30:00Z","v":2040,"vw":22.212177},{"c":22.18,"h":22.18,"l":22.14,"n":9,"o":22.175,"t":"2026-10-06T16:45:00Z","v":832,"vw":22.169375},{"c":22.235,"h":22.265,"l":22.18,"n":42,"o":22.2189,"t":"2026-10-06T17:00:00Z","v":1915,"vw":22.217462},{"c":22.2467,"h":22.2467,"l":22.17,"n":23,"o":22.235,"t":"2026-10-06T17:15:00Z","v":2471,"vw":22.206414},{"c":22.25,"h":22.25,"l":22.195,"n":11,"o":22.25,"t":"2026-10-06T17:30:00Z","v":854,"vw":22.236895},{"c":22.2025,"h":22.2025,"l":22.17,"n":17,"o":22.17,"t":"2026-10-06T17:45:00Z","v":438,"vw":22.180833},{"c":22.2083,"h":22.23,"l":22.16,"n":19,"o":22.1657,"t":"2026-10-06T18:00:00Z","v":1589,"vw":22.194352},{"c":22.15,"h":22.22,"l":22.13,"n":47,"o":22.22,"t":"2026-10-06T18:15:00Z","v":4758,"vw":22.204331},{"c":22.16,"h":22.16,"l":22.135,"n":30,"o":22.135,"t":"2026-10-06T18:45:00Z","v":1229,"vw":22.15375},{"c":22.165,"h":22.165,"l":22.165,"n":2,"o":22.165,"t":"2026-10-06T19:00:00Z","v":105,"vw":22.165},{"c":22.135,"h":22.14,"l":22.135,"n":14,"o":22.14,"t":"2026-10-06T19:15:00Z","v":606,"vw":22.138333},{"c":22.09,"h":22.12,"l":22.09,"n":40,"o":22.12,"t":"2026-10-06T19:30:00Z","v":1540,"vw":22.11},{"c":22.13,"h":22.15,"l":22.07,"n":239,"o":22.07,"t":"2026-10-06T19:45:00Z","v":8945,"vw":22.113057},{"c":22.11,"h":22.11,"l":22.11,"n":8,"o":22.11,"t":"2026-10-06T20:00:00Z","v":8577,"vw":22.11},{"c":22.062,"h":22.062,"l":22.062,"n":1,"o":22.062,"t":"2026-10-06T22:00:00Z","v":2271,"vw":22.062},{"c":22.13,"h":22.13,"l":22.12,"n":14,"o":22.12,"t":"2026-10-07T13:30:00Z","v":527,"vw":22.122058},{"c":22.245,"h":22.245,"l":22.245,"n":3,"o":22.245,"t":"2026-10-07T13:45:00Z","v":103,"vw":22.245},{"c":22.2535,"h":22.2535,"l":22.155,"n":10,"o":22.155,"t":"2026-10-07T14:15:00Z","v":317,"vw":22.196829},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-07T15:00:00Z","v":180,"vw":22.12},{"c":22.115,"h":22.115,"l":22.01,"n":10,"o":22.01,"t":"2026-10-07T15:15:00Z","v":652,"vw":22.092677},{"c":22.115,"h":22.115,"l":22.115,"n":4,"o":22.115,"t":"2026-10-07T15:30:00Z","v":141,"vw":22.115},{"c":21.99,"h":22.02,"l":21.865,"n":63,"o":22.0101,"t":"2026-10-07T15:45:00Z","v":4502,"vw":21.983229},{"c":21.99,"h":21.99,"l":21.99,"n":3,"o":21.99,"t":"2026-10-07T16:00:00Z","v":925,"vw":21.99},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-10-07T16:15:00Z","v":687,"vw":21.99},{"c":21.99,"h":21.99,"l":21.99,"n":6,"o":21.99,"t":"2026-10-07T16:30:00Z","v":560,"vw":21.99},{"c":22.0001,"h":22.0001,"l":21.99,"n":9,"o":21.9988,"t":"2026-10-07T17:00:00Z","v":930,"vw":21.995169},{"c":22,"h":22,"l":22,"n":16,"o":22,"t":"2026-10-07T17:15:00Z","v":695,"vw":22},{"c":22.005,"h":22.005,"l":21.965,"n":10,"o":21.965,"t":"2026-10-07T17:30:00Z","v":449,"vw":21.975},{"c":22.09,"h":22.09,"l":22.04,"n":78,"o":22.05,"t":"2026-10-07T17:45:00Z","v":4524,"vw":22.05569},{"c":22.05,"h":22.1,"l":22.05,"n":25,"o":22.09,"t":"2026-10-07T18:00:00Z","v":1516,"vw":22.062379},{"c":22.09,"h":22.09,"l":22.0523,"n":35,"o":22.07,"t":"2026-10-07T18:15:00Z","v":2277,"vw":22.062905},{"c":22.08,"h":22.095,"l":22.08,"n":55,"o":22.095,"t":"2026-10-07T18:30:00Z","v":833,"vw":22.083741},{"c":22.045,"h":22.1,"l":22.04,"n":59,"o":22.1,"t":"2026-10-07T18:45:00Z","v":3468,"vw":22.068889},{"c":22.07,"h":22.07,"l":22.02,"n":13,"o":22.045,"t":"2026-10-07T19:00:00Z","v":654,"vw":22.042322},{"c":22.04,"h":22.08,"l":22.04,"n":53,"o":22.08,"t":"2026-10-07T19:15:00Z","v":1982,"vw":22.058636},{"c":22.035,"h":22.07,"l":22.02,"n":38,"o":22.03,"t":"2026-10-07T19:30:00Z","v":1944,"vw":22.038966},{"c":21.92,"h":22.05,"l":21.92,"n":421,"o":22.035,"t":"2026-10-07T19:45:00Z","v":16247,"vw":21.969863},{"c":21.94,"h":21.94,"l":21.94,"n":11,"o":21.94,"t":"2026-10-07T20:00:00Z","v":12499,"vw":21.94},{"c":21.97,"h":22,"l":21.97,"n":19,"o":21.97,"t":"2026-10-08T13:30:00Z","v":701,"vw":21.97611},{"c":21.94,"h":21.94,"l":21.7716,"n":27,"o":21.86,"t":"2026-10-08T14:00:00Z","v":1670,"vw":21.842086},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-08T14:45:00Z","v":500,"vw":21.87},{"c":21.87,"h":21.87,"l":21.87,"n":6,"o":21.87,"t":"2026-10-08T15:00:00Z","v":120,"vw":21.87},{"c":21.86,"h":21.9,"l":21.86,"n":14,"o":21.87,"t":"2026-10-08T15:15:00Z","v":929,"vw":21.884},{"c":21.86,"h":21.86,"l":21.86,"n":5,"o":21.86,"t":"2026-10-08T15:30:00Z","v":201,"vw":21.86},{"c":21.885,"h":21.885,"l":21.8582,"n":22,"o":21.8582,"t":"2026-10-08T15:45:00Z","v":1104,"vw":21.882155},{"c":21.9,"h":21.93,"l":21.9,"n":40,"o":21.9,"t":"2026-10-08T16:00:00Z","v":1294,"vw":21.90875},{"c":21.97,"h":22,"l":21.85,"n":67,"o":21.93,"t":"2026-10-08T16:15:00Z","v":2805,"vw":21.926209},{"c":21.955,"h":21.965,"l":21.955,"n":4,"o":21.965,"t":"2026-10-08T16:30:00Z","v":269,"vw":21.960094},{"c":21.95,"h":22.09,"l":21.95,"n":34,"o":22,"t":"2026-10-08T17:00:00Z","v":2110,"vw":22.030368},{"c":22.05,"h":22.05,"l":21.95,"n":22,"o":21.95,"t":"2026-10-08T17:15:00Z","v":982,"vw":21.988427},{"c":22.09,"h":22.12,"l":22,"n":66,"o":22,"t":"2026-10-08T17:30:00Z","v":1970,"vw":22.088549},{"c":22.11,"h":22.135,"l":22.06,"n":45,"o":22.135,"t":"2026-10-08T17:45:00Z","v":1567,"vw":22.115035},{"c":22.085,"h":22.1,"l":22.085,"n":13,"o":22.1,"t":"2026-10-08T18:00:00Z","v":324,"vw":22.0925},{"c":22.09,"h":22.09,"l":22.09,"n":7,"o":22.09,"t":"2026-10-08T18:15:00Z","v":220,"vw":22.09},{"c":21.985,"h":22.02,"l":21.98,"n":28,"o":22.02,"t":"2026-10-08T18:30:00Z","v":1428,"vw":21.9955},{"c":21.985,"h":21.985,"l":21.91,"n":22,"o":21.985,"t":"2026-10-08T18:45:00Z","v":1251,"vw":21.978231},{"c":22.025,"h":22.04,"l":21.965,"n":53,"o":21.985,"t":"2026-10-08T19:00:00Z","v":1636,"vw":21.99875},{"c":21.98,"h":22.07,"l":21.98,"n":46,"o":22.03,"t":"2026-10-08T19:15:00Z","v":5788,"vw":22.059209},{"c":21.98,"h":22,"l":21.93,"n":90,"o":21.93,"t":"2026-10-08T19:30:00Z","v":3503,"vw":21.973453},{"c":21.98,"h":22.04,"l":21.97,"n":373,"o":21.985,"t":"2026-10-08T19:45:00Z","v":12598,"vw":22.009121},{"c":22.01,"h":22.01,"l":22.01,"n":10,"o":22.01,"t":"2026-10-08T20:00:00Z","v":38520,"vw":22.01},{"c":21.84,"h":22.08,"l":21.84,"n":13,"o":22.03,"t":"2026-10-09T13:30:00Z","v":758,"vw":22.000421},{"c":21.95,"h":21.96,"l":21.85,"n":23,"o":21.85,"t":"2026-10-09T13:45:00Z","v":1677,"vw":21.944186},{"c":22.1099,"h":22.1099,"l":22.1099,"n":2,"o":22.1099,"t":"2026-10-09T14:00:00Z","v":513,"vw":22.1099},{"c":21.935,"h":22.11,"l":21.935,"n":13,"o":22.11,"t":"2026-10-09T14:15:00Z","v":1226,"vw":22.065009},{"c":21.9,"h":21.93,"l":21.9,"n":10,"o":21.93,"t":"2026-10-09T14:30:00Z","v":478,"vw":21.9225},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-09T14:45:00Z","v":200,"vw":21.9},{"c":21.94,"h":21.94,"l":21.94,"n":16,"o":21.94,"t":"2026-10-09T15:00:00Z","v":960,"vw":21.94},{"c":21.92,"h":21.93,"l":21.92,"n":4,"o":21.93,"t":"2026-10-09T15:30:00Z","v":369,"vw":21.924274},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-09T16:00:00Z","v":141,"vw":21.91},{"c":21.955,"h":21.955,"l":21.875,"n":32,"o":21.875,"t":"2026-10-09T16:30:00Z","v":1038,"vw":21.910842},{"c":21.98,"h":21.98,"l":21.96,"n":17,"o":21.96,"t":"2026-10-09T16:45:00Z","v":792,"vw":21.963724},{"c":21.94,"h":21.98,"l":21.94,"n":49,"o":21.97,"t":"2026-10-09T17:00:00Z","v":6109,"vw":21.962204},{"c":21.92,"h":21.93,"l":21.92,"n":28,"o":21.93,"t":"2026-10-09T17:15:00Z","v":928,"vw":21.928},{"c":21.915,"h":21.915,"l":21.915,"n":4,"o":21.915,"t":"2026-10-09T17:30:00Z","v":143,"vw":21.915},{"c":21.93,"h":21.93,"l":21.915,"n":28,"o":21.915,"t":"2026-10-09T17:45:00Z","v":1018,"vw":21.924554},{"c":21.95,"h":21.95,"l":21.94,"n":18,"o":21.94,"t":"2026-10-09T18:00:00Z","v":350,"vw":21.945},{"c":21.9668,"h":21.995,"l":21.922,"n":25,"o":21.922,"t":"2026-10-09T18:15:00Z","v":1310,"vw":21.947207},{"c":22.06,"h":22.0754,"l":22.02,"n":20,"o":22.0754,"t":"2026-10-09T18:30:00Z","v":1311,"vw":22.057821},{"c":22.04,"h":22.06,"l":22.04,"n":25,"o":22.05,"t":"2026-10-09T18:45:00Z","v":758,"vw":22.054},{"c":22.01,"h":22.05,"l":22.01,"n":45,"o":22.04,"t":"2026-10-09T19:00:00Z","v":1757,"vw":22.034111},{"c":22,"h":22.028,"l":22,"n":35,"o":22,"t":"2026-10-09T19:15:00Z","v":1678,"vw":22.014909},{"c":22.01,"h":22.01,"l":22.005,"n":36,"o":22.01,"t":"2026-10-09T19:30:00Z","v":1255,"vw":22.009167},{"c":21.96,"h":22,"l":21.94,"n":223,"o":22,"t":"2026-10-09T19:45:00Z","v":5742,"vw":21.965685},{"c":21.96,"h":21.96,"l":21.96,"n":8,"o":21.96,"t":"2026-10-09T20:00:00Z","v":7386,"vw":21.96},{"c":22.2925,"h":22.2925,"l":22.03,"n":4,"o":22.03,"t":"2026-10-12T13:15:00Z","v":500,"vw":22.226379},{"c":21.87,"h":22.02,"l":21.87,"n":41,"o":22,"t":"2026-10-12T13:30:00Z","v":4312,"vw":21.991155},{"c":21.875,"h":21.875,"l":21.875,"n":7,"o":21.875,"t":"2026-10-12T13:45:00Z","v":300,"vw":21.875},{"c":22.06,"h":22.06,"l":21.8,"n":62,"o":21.8,"t":"2026-10-12T14:00:00Z","v":3108,"vw":22.019309},{"c":22.025,"h":22.2558,"l":21.98,"n":33,"o":22.2558,"t":"2026-10-12T14:15:00Z","v":1938,"vw":22.029752},{"c":22.08,"h":22.08,"l":22.005,"n":18,"o":22.005,"t":"2026-10-12T14:30:00Z","v":756,"vw":22.046429},{"c":22.1,"h":22.1,"l":22.09,"n":17,"o":22.09,"t":"2026-10-12T14:45:00Z","v":842,"vw":22.0925},{"c":22.14,"h":22.14,"l":22.12,"n":19,"o":22.14,"t":"2026-10-12T15:00:00Z","v":1254,"vw":22.136364},{"c":22.3,"h":22.3,"l":22.145,"n":49,"o":22.15,"t":"2026-10-12T15:30:00Z","v":2385,"vw":22.207069},{"c":22.2,"h":22.2,"l":22.15,"n":33,"o":22.17,"t":"2026-10-12T15:45:00Z","v":1745,"vw":22.177694},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-10-12T16:15:00Z","v":338,"vw":22.19},{"c":22.24,"h":22.24,"l":22.13,"n":43,"o":22.15,"t":"2026-10-12T16:45:00Z","v":1815,"vw":22.167948},{"c":22.13,"h":22.13,"l":22.13,"n":4,"o":22.13,"t":"2026-10-12T17:00:00Z","v":151,"vw":22.13},{"c":22.2,"h":22.24,"l":22.135,"n":70,"o":22.135,"t":"2026-10-12T17:15:00Z","v":3046,"vw":22.190571},{"c":22.14,"h":22.17,"l":22.14,"n":13,"o":22.1601,"t":"2026-10-12T17:30:00Z","v":2265,"vw":22.153135},{"c":22.17,"h":22.185,"l":22.17,"n":21,"o":22.185,"t":"2026-10-12T17:45:00Z","v":1202,"vw":22.183333},{"c":22.17,"h":22.17,"l":22.1501,"n":6,"o":22.1501,"t":"2026-10-12T18:00:00Z","v":889,"vw":22.16538},{"c":22.18,"h":22.18,"l":22.16,"n":10,"o":22.16,"t":"2026-10-12T18:15:00Z","v":639,"vw":22.165935},{"c":22.16,"h":22.18,"l":22.16,"n":27,"o":22.18,"t":"2026-10-12T18:30:00Z","v":2653,"vw":22.174183},{"c":22.19,"h":22.21,"l":22.18,"n":33,"o":22.185,"t":"2026-10-12T19:00:00Z","v":1856,"vw":22.198571},{"c":22.2,"h":22.2,"l":22.18,"n":19,"o":22.185,"t":"2026-10-12T19:15:00Z","v":1147,"vw":22.191117},{"c":22.165,"h":22.19,"l":22.165,"n":26,"o":22.185,"t":"2026-10-12T19:30:00Z","v":793,"vw":22.178334},{"c":22.16,"h":22.17,"l":22.11,"n":232,"o":22.15,"t":"2026-10-12T19:45:00Z","v":9250,"vw":22.139751},{"c":22.16,"h":22.16,"l":22.16,"n":9,"o":22.16,"t":"2026-10-12T20:00:00Z","v":6553,"vw":22.16},{"c":22.28,"h":22.4,"l":22.17,"n":31,"o":22.4,"t":"2026-10-13T13:30:00Z","v":5118,"vw":22.382517},{"c":22.1,"h":22.23,"l":22.035,"n":26,"o":22.23,"t":"2026-10-13T13:45:00Z","v":1156,"vw":22.16461},{"c":22.0799,"h":22.1,"l":21.995,"n":89,"o":22.05,"t":"2026-10-13T14:00:00Z","v":4796,"vw":22.036624},{"c":22.1101,"h":22.12,"l":22.06,"n":42,"o":22.07,"t":"2026-10-13T14:15:00Z","v":2505,"vw":22.097121},{"c":22.095,"h":22.095,"l":22.095,"n":6,"o":22.095,"t":"2026-10-13T14:30:00Z","v":205,"vw":22.095},{"c":22.15,"h":22.15,"l":22.14,"n":16,"o":22.14,"t":"2026-10-13T15:00:00Z","v":249,"vw":22.145},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-13T15:15:00Z","v":165,"vw":22.2},{"c":22.15,"h":22.16,"l":22.08,"n":45,"o":22.11,"t":"2026-10-13T15:30:00Z","v":1956,"vw":22.124464},{"c":22.17,"h":22.17,"l":22.105,"n":38,"o":22.165,"t":"2026-10-13T16:00:00Z","v":1877,"vw":22.157333},{"c":22.11,"h":22.1451,"l":22.11,"n":23,"o":22.12,"t":"2026-10-13T16:30:00Z","v":2193,"vw":22.128703},{"c":22.15,"h":22.21,"l":22.11,"n":60,"o":22.1189,"t":"2026-10-13T16:45:00Z","v":3361,"vw":22.141908},{"c":22.13,"h":22.155,"l":22.13,"n":15,"o":22.15,"t":"2026-10-13T17:00:00Z","v":899,"vw":22.141125},{"c":22.16,"h":22.16,"l":22.13,"n":21,"o":22.13,"t":"2026-10-13T17:15:00Z","v":694,"vw":22.147585},{"c":22.195,"h":22.195,"l":22.14,"n":5,"o":22.14,"t":"2026-10-13T17:45:00Z","v":261,"vw":22.163109},{"c":22.2,"h":22.22,"l":22.15,"n":46,"o":22.21,"t":"2026-10-13T18:00:00Z","v":1846,"vw":22.19041},{"c":22.16,"h":22.22,"l":22.16,"n":45,"o":22.19,"t":"2026-10-13T18:15:00Z","v":1532,"vw":22.187561},{"c":22.16,"h":22.21,"l":22.16,"n":36,"o":22.17,"t":"2026-10-13T18:30:00Z","v":3753,"vw":22.196353},{"c":22.15,"h":22.15,"l":22.15,"n":18,"o":22.15,"t":"2026-10-13T18:45:00Z","v":637,"vw":22.15},{"c":22.17,"h":22.19,"l":22.17,"n":26,"o":22.19,"t":"2026-10-13T19:00:00Z","v":1248,"vw":22.18},{"c":22.185,"h":22.185,"l":22.175,"n":36,"o":22.175,"t":"2026-10-13T19:15:00Z","v":838,"vw":22.183508},{"c":22.17,"h":22.22,"l":22.14,"n":125,"o":22.22,"t":"2026-10-13T19:30:00Z","v":3808,"vw":22.186876},{"c":22.24,"h":22.24,"l":22.16,"n":305,"o":22.16,"t":"2026-10-13T19:45:00Z","v":10803,"vw":22.205144},{"c":22.24,"h":22.24,"l":22.24,"n":6,"o":22.24,"t":"2026-10-13T20:00:00Z","v":17368,"vw":22.24},{"c":22.08,"h":22.175,"l":22.08,"n":27,"o":22.11,"t":"2026-10-14T13:30:00Z","v":1076,"vw":22.125079},{"c":22,"h":22.13,"l":22,"n":2,"o":22.13,"t":"2026-10-14T13:45:00Z","v":200,"vw":22.065},{"c":21.9,"h":21.99,"l":21.9,"n":30,"o":21.99,"t":"2026-10-14T14:00:00Z","v":4212,"vw":21.918935},{"c":22,"h":22.025,"l":21.915,"n":27,"o":22.025,"t":"2026-10-14T14:15:00Z","v":1176,"vw":21.970833},{"c":22.025,"h":22.025,"l":22.0193,"n":2,"o":22.0193,"t":"2026-10-14T14:30:00Z","v":200,"vw":22.02215},{"c":22.05,"h":22.05,"l":21.98,"n":30,"o":22.01,"t":"2026-10-14T15:00:00Z","v":1550,"vw":21.992308},{"c":22.06,"h":22.06,"l":22.06,"n":13,"o":22.06,"t":"2026-10-14T15:30:00Z","v":252,"vw":22.06},{"c":22.035,"h":22.04,"l":22.02,"n":19,"o":22.02,"t":"2026-10-14T15:45:00Z","v":653,"vw":22.031},{"c":22.05,"h":22.05,"l":22,"n":53,"o":22,"t":"2026-10-14T16:00:00Z","v":3792,"vw":22.015368},{"c":22.12,"h":22.12,"l":22.095,"n":6,"o":22.095,"t":"2026-10-14T16:15:00Z","v":270,"vw":22.1075},{"c":22.07,"h":22.12,"l":22.06,"n":31,"o":22.06,"t":"2026-10-14T16:30:00Z","v":1008,"vw":22.076},{"c":22.04,"h":22.06,"l":22.04,"n":31,"o":22.06,"t":"2026-10-14T16:45:00Z","v":1108,"vw":22.04369},{"c":22.03,"h":22.04,"l":21.975,"n":88,"o":22.04,"t":"2026-10-14T17:00:00Z","v":2957,"vw":22.008716},{"c":21.97,"h":22.02,"l":21.97,"n":6,"o":22.02,"t":"2026-10-14T17:15:00Z","v":252,"vw":21.995},{"c":22.04,"h":22.04,"l":22.02,"n":45,"o":22.02,"t":"2026-10-14T17:30:00Z","v":1276,"vw":22.031996},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-14T18:00:00Z","v":110,"vw":22.05},{"c":22.03,"h":22.075,"l":22.03,"n":7,"o":22.075,"t":"2026-10-14T18:15:00Z","v":246,"vw":22.0525},{"c":21.97,"h":22.03,"l":21.97,"n":37,"o":22.02,"t":"2026-10-14T18:30:00Z","v":1462,"vw":21.995452},{"c":22,"h":22,"l":21.97,"n":14,"o":21.97,"t":"2026-10-14T18:45:00Z","v":302,"vw":21.985},{"c":22.02,"h":22.02,"l":21.96,"n":48,"o":21.96,"t":"2026-10-14T19:00:00Z","v":2073,"vw":21.981983},{"c":21.9,"h":22.03,"l":21.9,"n":64,"o":22.03,"t":"2026-10-14T19:15:00Z","v":3579,"vw":21.925254},{"c":21.85,"h":21.85,"l":21.84,"n":29,"o":21.84,"t":"2026-10-14T19:30:00Z","v":1123,"vw":21.842206},{"c":21.92,"h":21.935,"l":21.845,"n":408,"o":21.845,"t":"2026-10-14T19:45:00Z","v":21658,"vw":21.877606},{"c":21.91,"h":21.91,"l":21.91,"n":10,"o":21.91,"t":"2026-10-14T20:00:00Z","v":12224,"vw":21.91},{"c":22.235,"h":22.235,"l":22.19,"n":20,"o":22.2,"t":"2026-10-15T13:30:00Z","v":1672,"vw":22.1953},{"c":22.415,"h":22.415,"l":22.27,"n":46,"o":22.27,"t":"2026-10-15T13:45:00Z","v":1866,"vw":22.38},{"c":22.32,"h":22.38,"l":22.2401,"n":85,"o":22.35,"t":"2026-10-15T14:00:00Z","v":3818,"vw":22.347188},{"c":22.39,"h":22.39,"l":22.3334,"n":33,"o":22.39,"t":"2026-10-15T14:15:00Z","v":2925,"vw":22.374504},{"c":22.42,"h":22.42,"l":22.36,"n":26,"o":22.37,"t":"2026-10-15T14:30:00Z","v":1260,"vw":22.403334},{"c":22.27,"h":22.36,"l":22.27,"n":28,"o":22.36,"t":"2026-10-15T14:45:00Z","v":1147,"vw":22.32303},{"c":22.17,"h":22.3,"l":22.17,"n":33,"o":22.275,"t":"2026-10-15T15:00:00Z","v":1867,"vw":22.231419},{"c":22.14,"h":22.18,"l":22.12,"n":32,"o":22.18,"t":"2026-10-15T15:15:00Z","v":1183,"vw":22.13625},{"c":22.13,"h":22.13,"l":22.13,"n":16,"o":22.13,"t":"2026-10-15T15:45:00Z","v":467,"vw":22.13},{"c":22.11,"h":22.11,"l":22.11,"n":12,"o":22.11,"t":"2026-10-15T16:00:00Z","v":629,"vw":22.11},{"c":22.18,"h":22.19,"l":22.15,"n":33,"o":22.15,"t":"2026-10-15T16:30:00Z","v":1077,"vw":22.164},{"c":22.18,"h":22.19,"l":22.18,"n":14,"o":22.19,"t":"2026-10-15T16:45:00Z","v":494,"vw":22.1875},{"c":22.2153,"h":22.22,"l":22.195,"n":29,"o":22.22,"t":"2026-10-15T17:00:00Z","v":1602,"vw":22.203477},{"c":22.1001,"h":22.17,"l":22.1001,"n":28,"o":22.17,"t":"2026-10-15T17:15:00Z","v":884,"vw":22.141417},{"c":22.11,"h":22.15,"l":22.1,"n":81,"o":22.125,"t":"2026-10-15T17:30:00Z","v":5136,"vw":22.130033},{"c":22.175,"h":22.19,"l":22.12,"n":37,"o":22.12,"t":"2026-10-15T17:45:00Z","v":2004,"vw":22.15074},{"c":22.26,"h":22.26,"l":22.16,"n":88,"o":22.2,"t":"2026-10-15T18:00:00Z","v":4131,"vw":22.21013},{"c":22.29,"h":22.32,"l":22.25,"n":59,"o":22.25,"t":"2026-10-15T18:15:00Z","v":6859,"vw":22.282843},{"c":22.295,"h":22.305,"l":22.29,"n":34,"o":22.29,"t":"2026-10-15T18:30:00Z","v":1547,"vw":22.29361},{"c":22.285,"h":22.285,"l":22.24,"n":149,"o":22.26,"t":"2026-10-15T18:45:00Z","v":5139,"vw":22.269382},{"c":22.255,"h":22.275,"l":22.25,"n":31,"o":22.25,"t":"2026-10-15T19:00:00Z","v":1486,"vw":22.259274},{"c":22.2325,"h":22.24,"l":22.23,"n":37,"o":22.23,"t":"2026-10-15T19:15:00Z","v":1265,"vw":22.235082},{"c":22.24,"h":22.29,"l":22.21,"n":136,"o":22.24,"t":"2026-10-15T19:30:00Z","v":5395,"vw":22.251078},{"c":22.1,"h":22.25,"l":22.06,"n":528,"o":22.23,"t":"2026-10-15T19:45:00Z","v":25404,"vw":22.122071},{"c":22.13,"h":22.13,"l":22.13,"n":6,"o":22.13,"t":"2026-10-15T20:00:00Z","v":63072,"vw":22.13},{"c":22.095,"h":22.2536,"l":22.095,"n":15,"o":22.25,"t":"2026-10-16T13:30:00Z","v":3087,"vw":22.243135},{"c":22.33,"h":22.33,"l":22.33,"n":8,"o":22.33,"t":"2026-10-16T13:45:00Z","v":679,"vw":22.33},{"c":22.23,"h":22.38,"l":22.23,"n":51,"o":22.34,"t":"2026-10-16T14:00:00Z","v":3798,"vw":22.286497},{"c":22.28,"h":22.38,"l":22.1137,"n":79,"o":22.2701,"t":"2026-10-16T14:15:00Z","v":4036,"vw":22.235973},{"c":22.222,"h":22.222,"l":22.222,"n":2,"o":22.222,"t":"2026-10-16T14:30:00Z","v":228,"vw":22.222},{"c":22.27,"h":22.27,"l":22.27,"n":3,"o":22.27,"t":"2026-10-16T14:45:00Z","v":117,"vw":22.27},{"c":22.32,"h":22.32,"l":22.29,"n":16,"o":22.29,"t":"2026-10-16T15:00:00Z","v":800,"vw":22.308333},{"c":22.295,"h":22.37,"l":22.29,"n":22,"o":22.37,"t":"2026-10-16T15:15:00Z","v":1441,"vw":22.296923},{"c":22.295,"h":22.34,"l":22.295,"n":5,"o":22.34,"t":"2026-10-16T15:30:00Z","v":222,"vw":22.3175},{"c":22.1857,"h":22.23,"l":22.18,"n":12,"o":22.23,"t":"2026-10-16T15:45:00Z","v":711,"vw":22.189619},{"c":22.14,"h":22.17,"l":22.1,"n":46,"o":22.17,"t":"2026-10-16T16:00:00Z","v":2603,"vw":22.130347},{"c":22.14,"h":22.14,"l":22.14,"n":9,"o":22.14,"t":"2026-10-16T16:15:00Z","v":276,"vw":22.14},{"c":22.11,"h":22.18,"l":22.1,"n":17,"o":22.17,"t":"2026-10-16T16:30:00Z","v":1677,"vw":22.134606},{"c":22.072,"h":22.072,"l":22.072,"n":6,"o":22.072,"t":"2026-10-16T16:45:00Z","v":296,"vw":22.072},{"c":22.1102,"h":22.1102,"l":22.1102,"n":7,"o":22.1102,"t":"2026-10-16T17:15:00Z","v":212,"vw":22.1102},{"c":22.12,"h":22.13,"l":22.0621,"n":49,"o":22.0621,"t":"2026-10-16T17:30:00Z","v":2650,"vw":22.089772},{"c":22.13,"h":22.13,"l":22.13,"n":4,"o":22.13,"t":"2026-10-16T18:00:00Z","v":109,"vw":22.13},{"c":22.11,"h":22.11,"l":22.08,"n":27,"o":22.09,"t":"2026-10-16T18:15:00Z","v":1091,"vw":22.091173},{"c":22.11,"h":22.115,"l":22.0801,"n":38,"o":22.0801,"t":"2026-10-16T18:30:00Z","v":3266,"vw":22.100905},{"c":22.12,"h":22.12,"l":22.11,"n":13,"o":22.11,"t":"2026-10-16T18:45:00Z","v":467,"vw":22.11696},{"c":22.125,"h":22.135,"l":22.125,"n":26,"o":22.13,"t":"2026-10-16T19:15:00Z","v":610,"vw":22.13},{"c":22.115,"h":22.14,"l":22.09,"n":52,"o":22.125,"t":"2026-10-16T19:30:00Z","v":1671,"vw":22.116149},{"c":22.17,"h":22.17,"l":22.0701,"n":307,"o":22.12,"t":"2026-10-16T19:45:00Z","v":8893,"vw":22.132665},{"c":22.13,"h":22.13,"l":22.13,"n":12,"o":22.13,"t":"2026-10-16T20:00:00Z","v":13064,"vw":22.13},{"c":22.1015,"h":22.1015,"l":22.1015,"n":1,"o":22.1015,"t":"2026-10-16T21:45:00Z","v":148,"vw":22.1015},{"c":22,"h":22.09,"l":22,"n":23,"o":22.09,"t":"2026-10-19T13:30:00Z","v":1943,"vw":22.03291},{"c":21.845,"h":21.975,"l":21.845,"n":44,"o":21.86,"t":"2026-10-19T13:45:00Z","v":2261,"vw":21.947305},{"c":21.7601,"h":21.895,"l":21.7601,"n":29,"o":21.895,"t":"2026-10-19T14:00:00Z","v":1519,"vw":21.850855},{"c":21.75,"h":21.89,"l":21.71,"n":33,"o":21.89,"t":"2026-10-19T14:15:00Z","v":2363,"vw":21.756211},{"c":21.61,"h":21.67,"l":21.6,"n":40,"o":21.65,"t":"2026-10-19T14:30:00Z","v":3248,"vw":21.630764},{"c":21.6201,"h":21.66,"l":21.59,"n":19,"o":21.61,"t":"2026-10-19T14:45:00Z","v":1813,"vw":21.61495},{"c":21.73,"h":21.75,"l":21.63,"n":11,"o":21.63,"t":"2026-10-19T15:00:00Z","v":1182,"vw":21.657059},{"c":21.7,"h":21.77,"l":21.66,"n":31,"o":21.77,"t":"2026-10-19T15:15:00Z","v":2903,"vw":21.704573},{"c":21.67,"h":21.69,"l":21.655,"n":23,"o":21.67,"t":"2026-10-19T15:30:00Z","v":1879,"vw":21.674104},{"c":21.635,"h":21.67,"l":21.635,"n":17,"o":21.67,"t":"2026-10-19T15:45:00Z","v":1014,"vw":21.639268},{"c":21.64,"h":21.66,"l":21.61,"n":20,"o":21.66,"t":"2026-10-19T16:00:00Z","v":891,"vw":21.635714},{"c":21.67,"h":21.67,"l":21.61,"n":36,"o":21.63,"t":"2026-10-19T16:15:00Z","v":1942,"vw":21.638954},{"c":21.62,"h":21.63,"l":21.62,"n":8,"o":21.63,"t":"2026-10-19T16:30:00Z","v":515,"vw":21.6225},{"c":21.595,"h":21.6,"l":21.58,"n":38,"o":21.6,"t":"2026-10-19T16:45:00Z","v":2494,"vw":21.590488},{"c":21.51,"h":21.55,"l":21.51,"n":25,"o":21.55,"t":"2026-10-19T17:00:00Z","v":1606,"vw":21.5242},{"c":21.525,"h":21.525,"l":21.5,"n":56,"o":21.51,"t":"2026-10-19T17:15:00Z","v":3144,"vw":21.506163},{"c":21.51,"h":21.525,"l":21.49,"n":48,"o":21.51,"t":"2026-10-19T17:30:00Z","v":3119,"vw":21.512008},{"c":21.5,"h":21.515,"l":21.48,"n":9,"o":21.515,"t":"2026-10-19T17:45:00Z","v":789,"vw":21.507857},{"c":21.445,"h":21.51,"l":21.44,"n":52,"o":21.51,"t":"2026-10-19T18:00:00Z","v":2604,"vw":21.473714},{"c":21.43,"h":21.43,"l":21.42,"n":12,"o":21.42,"t":"2026-10-19T18:15:00Z","v":832,"vw":21.4225},{"c":21.42,"h":21.44,"l":21.42,"n":64,"o":21.44,"t":"2026-10-19T18:30:00Z","v":2918,"vw":21.427157},{"c":21.48,"h":21.48,"l":21.44,"n":48,"o":21.45,"t":"2026-10-19T18:45:00Z","v":3315,"vw":21.466087},{"c":21.46,"h":21.49,"l":21.46,"n":80,"o":21.46,"t":"2026-10-19T19:00:00Z","v":3812,"vw":21.473016},{"c":21.5,"h":21.5,"l":21.465,"n":32,"o":21.48,"t":"2026-10-19T19:15:00Z","v":1950,"vw":21.48336},{"c":21.5,"h":21.5,"l":21.43,"n":110,"o":21.46,"t":"2026-10-19T19:30:00Z","v":4809,"vw":21.455839},{"c":21.53,"h":21.53,"l":21.47,"n":387,"o":21.49,"t":"2026-10-19T19:45:00Z","v":16197,"vw":21.502325},{"c":21.53,"h":21.53,"l":21.53,"n":12,"o":21.53,"t":"2026-10-19T20:00:00Z","v":14344,"vw":21.53},{"c":21.685,"h":21.685,"l":21.65,"n":11,"o":21.65,"t":"2026-10-20T13:30:00Z","v":417,"vw":21.672876},{"c":21.9,"h":22.1504,"l":21.9,"n":41,"o":22.1504,"t":"2026-10-20T13:45:00Z","v":1167,"vw":22.016968},{"c":21.84,"h":21.91,"l":21.84,"n":40,"o":21.89,"t":"2026-10-20T14:00:00Z","v":1858,"vw":21.894545},{"c":21.895,"h":21.895,"l":21.84,"n":13,"o":21.84,"t":"2026-10-20T14:15:00Z","v":948,"vw":21.859527},{"c":21.925,"h":21.925,"l":21.925,"n":3,"o":21.925,"t":"2026-10-20T14:30:00Z","v":103,"vw":21.925},{"c":22.01,"h":22.01,"l":21.96,"n":16,"o":21.96,"t":"2026-10-20T14:45:00Z","v":792,"vw":21.991445},{"c":21.98,"h":21.98,"l":21.91,"n":93,"o":21.91,"t":"2026-10-20T15:00:00Z","v":5460,"vw":21.935875},{"c":21.985,"h":22.04,"l":21.98,"n":41,"o":21.98,"t":"2026-10-20T15:15:00Z","v":2265,"vw":21.997962},{"c":22.005,"h":22.01,"l":21.99,"n":10,"o":21.99,"t":"2026-10-20T15:30:00Z","v":524,"vw":22.0025},{"c":21.99,"h":21.99,"l":21.9725,"n":49,"o":21.99,"t":"2026-10-20T15:45:00Z","v":4528,"vw":21.984452},{"c":21.99,"h":21.99,"l":21.97,"n":38,"o":21.99,"t":"2026-10-20T16:00:00Z","v":3368,"vw":21.988668},{"c":21.955,"h":21.965,"l":21.94,"n":22,"o":21.965,"t":"2026-10-20T16:15:00Z","v":1356,"vw":21.956871},{"c":22.01,"h":22.01,"l":21.96,"n":37,"o":21.96,"t":"2026-10-20T16:30:00Z","v":1655,"vw":21.998182},{"c":22,"h":22.01,"l":21.9807,"n":39,"o":22.01,"t":"2026-10-20T16:45:00Z","v":1997,"vw":21.993146},{"c":22.01,"h":22.01,"l":21.9949,"n":16,"o":21.9949,"t":"2026-10-20T17:00:00Z","v":2259,"vw":22.000793},{"c":22.05,"h":22.05,"l":22,"n":25,"o":22.01,"t":"2026-10-20T17:15:00Z","v":2883,"vw":22.011837},{"c":22.03,"h":22.05,"l":22.02,"n":53,"o":22.03,"t":"2026-10-20T17:30:00Z","v":3772,"vw":22.035006},{"c":22.02,"h":22.05,"l":22.02,"n":9,"o":22.05,"t":"2026-10-20T17:45:00Z","v":319,"vw":22.035},{"c":22.02,"h":22.04,"l":22.02,"n":69,"o":22.03,"t":"2026-10-20T18:15:00Z","v":4281,"vw":22.029395},{"c":21.99,"h":22.005,"l":21.99,"n":16,"o":21.99,"t":"2026-10-20T18:30:00Z","v":768,"vw":21.998},{"c":21.9732,"h":21.985,"l":21.9732,"n":12,"o":21.985,"t":"2026-10-20T18:45:00Z","v":539,"vw":21.978551},{"c":21.97,"h":21.99,"l":21.97,"n":52,"o":21.975,"t":"2026-10-20T19:00:00Z","v":3594,"vw":21.983632},{"c":22.035,"h":22.07,"l":21.945,"n":79,"o":21.945,"t":"2026-10-20T19:15:00Z","v":3648,"vw":21.981957},{"c":22.07,"h":22.07,"l":22.03,"n":22,"o":22.07,"t":"2026-10-20T19:30:00Z","v":925,"vw":22.046467},{"c":22.06,"h":22.14,"l":22.04,"n":387,"o":22.06,"t":"2026-10-20T19:45:00Z","v":11647,"vw":22.074562},{"c":22.04,"h":22.04,"l":22.04,"n":13,"o":22.04,"t":"2026-10-20T20:00:00Z","v":34415,"vw":22.04},{"c":22.12,"h":22.12,"l":22.03,"n":14,"o":22.03,"t":"2026-10-21T13:30:00Z","v":815,"vw":22.042414},{"c":21.92,"h":22.01,"l":21.92,"n":23,"o":21.96,"t":"2026-10-21T13:45:00Z","v":1134,"vw":21.946667},{"c":21.89,"h":21.915,"l":21.87,"n":34,"o":21.915,"t":"2026-10-21T14:00:00Z","v":1187,"vw":21.885843},{"c":21.87,"h":21.95,"l":21.84,"n":41,"o":21.84,"t":"2026-10-21T14:15:00Z","v":1740,"vw":21.878503},{"c":21.9,"h":21.92,"l":21.855,"n":50,"o":21.855,"t":"2026-10-21T14:30:00Z","v":1551,"vw":21.8785},{"c":21.88,"h":21.91,"l":21.88,"n":27,"o":21.91,"t":"2026-10-21T14:45:00Z","v":2527,"vw":21.901667},{"c":21.85,"h":21.875,"l":21.83,"n":34,"o":21.875,"t":"2026-10-21T15:00:00Z","v":1291,"vw":21.8575},{"c":21.87,"h":21.87,"l":21.83,"n":45,"o":21.83,"t":"2026-10-21T15:15:00Z","v":1542,"vw":21.8375},{"c":21.8451,"h":21.875,"l":21.845,"n":38,"o":21.875,"t":"2026-10-21T15:30:00Z","v":2991,"vw":21.870077},{"c":21.86,"h":21.89,"l":21.86,"n":28,"o":21.89,"t":"2026-10-21T15:45:00Z","v":1290,"vw":21.866964},{"c":21.85,"h":21.89,"l":21.85,"n":55,"o":21.89,"t":"2026-10-21T16:00:00Z","v":2724,"vw":21.85898},{"c":21.9,"h":21.9,"l":21.9,"n":15,"o":21.9,"t":"2026-10-21T16:15:00Z","v":536,"vw":21.9},{"c":21.93,"h":21.93,"l":21.91,"n":23,"o":21.91,"t":"2026-10-21T16:45:00Z","v":993,"vw":21.916023},{"c":21.9,"h":21.92,"l":21.9,"n":15,"o":21.92,"t":"2026-10-21T17:00:00Z","v":975,"vw":21.912278},{"c":21.9,"h":21.9,"l":21.895,"n":16,"o":21.895,"t":"2026-10-21T17:15:00Z","v":554,"vw":21.897294},{"c":21.87,"h":21.87,"l":21.87,"n":17,"o":21.87,"t":"2026-10-21T17:30:00Z","v":1413,"vw":21.87},{"c":21.885,"h":21.885,"l":21.88,"n":25,"o":21.88,"t":"2026-10-21T17:45:00Z","v":1021,"vw":21.882804},{"c":21.88,"h":21.905,"l":21.88,"n":26,"o":21.905,"t":"2026-10-21T18:00:00Z","v":4337,"vw":21.893749},{"c":21.8601,"h":21.88,"l":21.8601,"n":12,"o":21.88,"t":"2026-10-21T18:15:00Z","v":927,"vw":21.873209},{"c":21.91,"h":21.91,"l":21.91,"n":27,"o":21.91,"t":"2026-10-21T18:30:00Z","v":756,"vw":21.91},{"c":21.84,"h":21.92,"l":21.84,"n":54,"o":21.91,"t":"2026-10-21T18:45:00Z","v":3742,"vw":21.881126},{"c":21.78,"h":21.83,"l":21.77,"n":85,"o":21.825,"t":"2026-10-21T19:00:00Z","v":2524,"vw":21.802966},{"c":21.83,"h":21.83,"l":21.79,"n":101,"o":21.82,"t":"2026-10-21T19:15:00Z","v":5401,"vw":21.806145},{"c":21.75,"h":21.84,"l":21.74,"n":66,"o":21.84,"t":"2026-10-21T19:30:00Z","v":2503,"vw":21.794751},{"c":21.76,"h":21.785,"l":21.63,"n":1037,"o":21.71,"t":"2026-10-21T19:45:00Z","v":29696,"vw":21.679257},{"c":21.69,"h":21.8,"l":21.69,"n":9,"o":21.8,"t":"2026-10-21T20:00:00Z","v":19278,"vw":21.69404},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-21T22:30:00Z","v":347,"vw":21.7},{"c":22,"h":22.1,"l":21.78,"n":28,"o":21.78,"t":"2026-10-22T13:30:00Z","v":4628,"vw":21.817431},{"c":22.09,"h":22.1,"l":21.965,"n":19,"o":21.99,"t":"2026-10-22T13:45:00Z","v":890,"vw":22.06003},{"c":22.19,"h":22.19,"l":22.06,"n":32,"o":22.1,"t":"2026-10-22T14:00:00Z","v":2113,"vw":22.118993},{"c":22.27,"h":22.27,"l":22.0638,"n":6,"o":22.15,"t":"2026-10-22T14:15:00Z","v":2657,"vw":22.13186},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-22T14:30:00Z","v":100,"vw":22.2},{"c":22.1451,"h":22.21,"l":22.145,"n":47,"o":22.19,"t":"2026-10-22T14:45:00Z","v":3820,"vw":22.162033},{"c":22.27,"h":22.27,"l":22.15,"n":19,"o":22.15,"t":"2026-10-22T15:00:00Z","v":1214,"vw":22.209814},{"c":22.28,"h":22.28,"l":22.28,"n":8,"o":22.28,"t":"2026-10-22T15:15:00Z","v":353,"vw":22.28},{"c":22.115,"h":22.115,"l":22.07,"n":42,"o":22.1,"t":"2026-10-22T15:30:00Z","v":1888,"vw":22.108405},{"c":22.15,"h":22.17,"l":22.125,"n":81,"o":22.125,"t":"2026-10-22T15:45:00Z","v":2687,"vw":22.139706},{"c":22.195,"h":22.23,"l":22.17,"n":96,"o":22.17,"t":"2026-10-22T16:00:00Z","v":7274,"vw":22.191596},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-22T16:15:00Z","v":213,"vw":22.2},{"c":22.3,"h":22.3,"l":22.195,"n":62,"o":22.195,"t":"2026-10-22T16:30:00Z","v":4302,"vw":22.246649},{"c":22.33,"h":22.37,"l":22.33,"n":54,"o":22.34,"t":"2026-10-22T16:45:00Z","v":4398,"vw":22.363897},{"c":22.305,"h":22.33,"l":22.305,"n":35,"o":22.32,"t":"2026-10-22T17:00:00Z","v":1101,"vw":22.32},{"c":22.33,"h":22.33,"l":22.2949,"n":6,"o":22.2949,"t":"2026-10-22T17:15:00Z","v":408,"vw":22.319051},{"c":22.3775,"h":22.4,"l":22.32,"n":37,"o":22.32,"t":"2026-10-22T17:30:00Z","v":2994,"vw":22.37163},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-22T17:45:00Z","v":104,"vw":22.34},{"c":22.395,"h":22.395,"l":22.31,"n":32,"o":22.335,"t":"2026-10-22T18:00:00Z","v":1291,"vw":22.365556},{"c":22.38,"h":22.39,"l":22.38,"n":19,"o":22.39,"t":"2026-10-22T18:15:00Z","v":1265,"vw":22.380913},{"c":22.36,"h":22.405,"l":22.36,"n":51,"o":22.405,"t":"2026-10-22T18:30:00Z","v":4925,"vw":22.369894},{"c":22.38,"h":22.39,"l":22.38,"n":31,"o":22.38,"t":"2026-10-22T18:45:00Z","v":1281,"vw":22.3825},{"c":22.47,"h":22.47,"l":22.45,"n":37,"o":22.45,"t":"2026-10-22T19:00:00Z","v":4772,"vw":22.452317},{"c":22.41,"h":22.49,"l":22.41,"n":36,"o":22.43,"t":"2026-10-22T19:15:00Z","v":2899,"vw":22.425851},{"c":22.49,"h":22.49,"l":22.42,"n":23,"o":22.42,"t":"2026-10-22T19:30:00Z","v":973,"vw":22.441663},{"c":22.4,"h":22.455,"l":22.36,"n":241,"o":22.455,"t":"2026-10-22T19:45:00Z","v":9912,"vw":22.406299},{"c":22.37,"h":22.37,"l":22.37,"n":11,"o":22.37,"t":"2026-10-22T20:00:00Z","v":17435,"vw":22.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.2409014508120477,"strike":29.15230317896776,"iv":1.6972360385153507,"gamma":0.05733696913228348,"theta":-0.0719032124602337,"vega":0.02410035441160679,"rho":0.0052149767586315236,"breakevenPct":40.3361852024131},{"delta":0.45,"premium":1.4062618522301316,"strike":25.768629130662696,"iv":0.9635961409999131,"gamma":0.15665692379541493,"theta":-0.04163708201250548,"vega":0.024405362340596214,"rho":0.0066410604540076005,"breakevenPct":21.479172923079247},{"delta":0.5,"premium":0.607213170400543,"strike":22.490382439465943,"iv":0.25497116994795205,"gamma":0.2518979180810138,"theta":-0.012373840235347364,"vega":0.024633446481104323,"rho":0.008043593970987348,"breakevenPct":3.2525507817008763},{"delta":0.55,"premium":0.8193652410047523,"strike":22.207513011993665,"iv":0.2570644037112469,"gamma":0.23124844987553744,"theta":-0.011604435392622764,"vega":0.022675990042996152,"rho":0.008777025360588988,"breakevenPct":2.936424912822603},{"delta":0.6,"premium":1.031517311608961,"strike":21.924643584521384,"iv":0.25915763747454174,"gamma":0.2105989816700611,"theta":-0.010835030549898168,"vega":0.020718533604887984,"rho":0.009510456750190627,"breakevenPct":2.62029904394433},{"delta":0.65,"premium":1.2436693822131704,"strike":21.641774157049106,"iv":0.26125087123783663,"gamma":0.18994951346458472,"theta":-0.010065625707173568,"vega":0.018761077166779813,"rho":0.010243888139792268,"breakevenPct":2.304173175066057},{"delta":0.7,"premium":1.4558214528173792,"strike":21.358904729576828,"iv":0.2633441050011315,"gamma":0.1693000452591084,"theta":-0.009296220864448972,"vega":0.01680362072867165,"rho":0.010977319529393908,"breakevenPct":1.9880473061877844},{"delta":0.75,"premium":1.6679735234215882,"strike":21.07603530210455,"iv":0.2654373387644263,"gamma":0.14865057705363205,"theta":-0.008526816021724372,"vega":0.014846164290563478,"rho":0.011710750918995549,"breakevenPct":1.671921437309511},{"delta":0.8,"premium":1.8801255940257975,"strike":20.79316587463227,"iv":0.26753057252772117,"gamma":0.1280011088481557,"theta":-0.007757411178999774,"vega":0.012888707852455307,"rho":0.01244418230859719,"breakevenPct":1.3557955684312377},{"delta":0.85,"premium":2.0922776646300063,"strike":20.51029644715999,"iv":0.26962380629101607,"gamma":0.10735164064267935,"theta":-0.006988006336275177,"vega":0.010931251414347141,"rho":0.01317761369819883,"breakevenPct":1.0396696995529648},{"delta":0.9,"premium":2.3044297352342156,"strike":20.227427019687713,"iv":0.2717170400543109,"gamma":0.08670217243720299,"theta":-0.006218601493550578,"vega":0.008973794976238968,"rho":0.013911045087800469,"breakevenPct":0.7235438306746915}],"put":[{"delta":0.1,"premium":1.648512805694952,"strike":13.33488249406776,"iv":2.5157046551791593,"gamma":0.010908389333471736,"theta":-0.055402596766318576,"vega":0.01041721704474845,"rho":-0.003078381110098811,"breakevenPct":47.7587407761609},{"delta":0.15,"premium":2.45,"strike":13.134135077542789,"iv":3.218349174842396,"gamma":0.012064421838294695,"theta":-0.07913166808794216,"vega":0.01449510796026477,"rho":-0.00459386144636856,"breakevenPct":52.23900278255346},{"delta":0.2,"premium":2.45,"strike":15.681977462839644,"iv":2.5398461480836945,"gamma":0.01895261466438369,"theta":-0.07274594900043785,"vega":0.017303885168917184,"rho":-0.005485637243880969,"breakevenPct":40.849452557712816},{"delta":0.25,"premium":2.45,"strike":17.957361752309357,"iv":1.9554532664421398,"gamma":0.026362649928360054,"theta":-0.06619335577487338,"vega":0.01984688346296088,"rho":-0.00637817907512188,"breakevenPct":30.677864316900507},{"delta":0.3,"premium":2.45,"strike":19.55403750855637,"iv":1.6054940813289442,"gamma":0.03507262423256448,"theta":-0.05922506962914892,"vega":0.02172781144212558,"rho":-0.007272629139725036,"breakevenPct":23.540288294338986},{"delta":0.35,"premium":2.079091595362083,"strike":20.452327322729168,"iv":1.2619745429710552,"gamma":0.10771306809755636,"theta":-0.04782780332890829,"vega":0.022752442010369238,"rho":-0.007963475833220402,"breakevenPct":17.86662616286507},{"delta":0.4,"premium":1.5644364891877318,"strike":21.07995550099057,"iv":0.9209507096674602,"gamma":0.20512996353961563,"theta":-0.03471407204588159,"vega":0.023445211863635983,"rho":-0.008575415409345335,"breakevenPct":12.760308396053466},{"delta":0.45,"premium":1.0497813830133804,"strike":21.707583679251975,"iv":0.5799268763638655,"gamma":0.30254685898167477,"theta":-0.0216003407628549,"vega":0.02413798171690272,"rho":-0.00918735498547027,"breakevenPct":7.653990629241866},{"delta":0.5,"premium":0.5351262768390292,"strike":22.33521185751338,"iv":0.23890304306027077,"gamma":0.399963754423734,"theta":-0.008486609479828204,"vega":0.024830751570169465,"rho":-0.009799294561595203,"breakevenPct":2.547672862430261},{"delta":0.55,"premium":1.1525071264766413,"strike":23.111794411769626,"iv":0.29454004063827977,"gamma":0.3408098559766413,"theta":-0.010661369516265463,"vega":0.024422226482894775,"rho":-0.011072067510067077,"breakevenPct":1.8359978306080218},{"delta":0.6,"premium":2.172934575300612,"strike":23.941410223821634,"iv":0.4914029401820935,"gamma":0.22591097373734378,"theta":-0.018279396969575888,"vega":0.023621599732941007,"rho":-0.012580121539485047,"breakevenPct":2.6889778787616336},{"delta":0.65,"premium":3.193362024124585,"strike":24.771026035873646,"iv":0.6882658397259076,"gamma":0.11101209149804597,"theta":-0.025897424422886332,"vega":0.02282097298298724,"rho":-0.014088175568903018,"breakevenPct":3.5419579269152477},{"delta":0.7,"premium":4.505584940883635,"strike":26.126322339763533,"iv":0.7963931549471064,"gamma":0.07101026757934038,"theta":-0.02736925948973242,"vega":0.021113254511512133,"rho":-0.015941120274451593,"breakevenPct":3.3494081409034506},{"delta":0.75,"premium":5.929044803982578,"strike":27.682016179215932,"iv":0.8706930927193529,"gamma":0.05956036092097075,"theta":-0.02649807093963908,"vega":0.01905973864343497,"rho":-0.01792554264106653,"breakevenPct":2.7582862081656145},{"delta":0.8,"premium":7.35250466708152,"strike":29.237710018668327,"iv":0.9449930304915994,"gamma":0.04811045426260111,"theta":-0.025626882389545736,"vega":0.017006222775357807,"rho":-0.019909965007681468,"breakevenPct":2.167164275427778},{"delta":0.85,"premium":11.734580581900218,"strike":33.72179856757598,"iv":1.1923351121809864,"gamma":0.03187189496083791,"theta":-0.026522089487835514,"vega":0.014545907592312715,"rho":-0.024277047944821523,"breakevenPct":1.7111399835683567}]},"raw":{"call":[{"delta":0.4,"premium":2.2409014508120477,"strike":29.15230317896776,"iv":1.6972360385153507,"gamma":0.05733696913228348,"theta":-0.0719032124602337,"vega":0.02410035441160679,"rho":0.0052149767586315236,"breakevenPct":40.3361852024131},{"delta":0.45,"premium":1.4062618522301316,"strike":25.768629130662696,"iv":0.9635961409999131,"gamma":0.15665692379541493,"theta":-0.04163708201250548,"vega":0.024405362340596214,"rho":0.0066410604540076005,"breakevenPct":21.479172923079247},{"delta":0.5,"premium":0.607213170400543,"strike":22.490382439465943,"iv":0.25497116994795205,"gamma":0.2518979180810138,"theta":-0.012373840235347364,"vega":0.024633446481104323,"rho":0.008043593970987348,"breakevenPct":3.2525507817008763},{"delta":0.55,"premium":0.8193652410047523,"strike":22.207513011993665,"iv":0.2570644037112469,"gamma":0.23124844987553744,"theta":-0.011604435392622764,"vega":0.022675990042996152,"rho":0.008777025360588988,"breakevenPct":2.936424912822603},{"delta":0.6,"premium":1.031517311608961,"strike":21.924643584521384,"iv":0.25915763747454174,"gamma":0.2105989816700611,"theta":-0.010835030549898168,"vega":0.020718533604887984,"rho":0.009510456750190627,"breakevenPct":2.62029904394433},{"delta":0.65,"premium":1.2436693822131704,"strike":21.641774157049106,"iv":0.26125087123783663,"gamma":0.18994951346458472,"theta":-0.010065625707173568,"vega":0.018761077166779813,"rho":0.010243888139792268,"breakevenPct":2.304173175066057},{"delta":0.7,"premium":1.4558214528173792,"strike":21.358904729576828,"iv":0.2633441050011315,"gamma":0.1693000452591084,"theta":-0.009296220864448972,"vega":0.01680362072867165,"rho":0.010977319529393908,"breakevenPct":1.9880473061877844},{"delta":0.75,"premium":1.6679735234215882,"strike":21.07603530210455,"iv":0.2654373387644263,"gamma":0.14865057705363205,"theta":-0.008526816021724372,"vega":0.014846164290563478,"rho":0.011710750918995549,"breakevenPct":1.671921437309511},{"delta":0.8,"premium":1.8801255940257975,"strike":20.79316587463227,"iv":0.26753057252772117,"gamma":0.1280011088481557,"theta":-0.007757411178999774,"vega":0.012888707852455307,"rho":0.01244418230859719,"breakevenPct":1.3557955684312377},{"delta":0.85,"premium":2.0922776646300063,"strike":20.51029644715999,"iv":0.26962380629101607,"gamma":0.10735164064267935,"theta":-0.006988006336275177,"vega":0.010931251414347141,"rho":0.01317761369819883,"breakevenPct":1.0396696995529648},{"delta":0.9,"premium":2.3044297352342156,"strike":20.227427019687713,"iv":0.2717170400543109,"gamma":0.08670217243720299,"theta":-0.006218601493550578,"vega":0.008973794976238968,"rho":0.013911045087800469,"breakevenPct":0.7235438306746915}],"put":[{"delta":0.1,"premium":1.648512805694952,"strike":13.33488249406776,"iv":2.5157046551791593,"gamma":0.010908389333471736,"theta":-0.055402596766318576,"vega":0.01041721704474845,"rho":-0.003078381110098811,"breakevenPct":47.7587407761609},{"delta":0.15,"premium":2.45,"strike":13.134135077542789,"iv":3.218349174842396,"gamma":0.012064421838294695,"theta":-0.07913166808794216,"vega":0.01449510796026477,"rho":-0.00459386144636856,"breakevenPct":52.23900278255346},{"delta":0.2,"premium":2.45,"strike":15.681977462839644,"iv":2.5398461480836945,"gamma":0.01895261466438369,"theta":-0.07274594900043785,"vega":0.017303885168917184,"rho":-0.005485637243880969,"breakevenPct":40.849452557712816},{"delta":0.25,"premium":2.45,"strike":17.957361752309357,"iv":1.9554532664421398,"gamma":0.026362649928360054,"theta":-0.06619335577487338,"vega":0.01984688346296088,"rho":-0.00637817907512188,"breakevenPct":30.677864316900507},{"delta":0.3,"premium":2.45,"strike":19.55403750855637,"iv":1.6054940813289442,"gamma":0.03507262423256448,"theta":-0.05922506962914892,"vega":0.02172781144212558,"rho":-0.007272629139725036,"breakevenPct":23.540288294338986},{"delta":0.35,"premium":2.079091595362083,"strike":20.452327322729168,"iv":1.2619745429710552,"gamma":0.10771306809755636,"theta":-0.04782780332890829,"vega":0.022752442010369238,"rho":-0.007963475833220402,"breakevenPct":17.86662616286507},{"delta":0.4,"premium":1.5644364891877318,"strike":21.07995550099057,"iv":0.9209507096674602,"gamma":0.20512996353961563,"theta":-0.03471407204588159,"vega":0.023445211863635983,"rho":-0.008575415409345335,"breakevenPct":12.760308396053466},{"delta":0.45,"premium":1.0497813830133804,"strike":21.707583679251975,"iv":0.5799268763638655,"gamma":0.30254685898167477,"theta":-0.0216003407628549,"vega":0.02413798171690272,"rho":-0.00918735498547027,"breakevenPct":7.653990629241866},{"delta":0.5,"premium":0.5351262768390292,"strike":22.33521185751338,"iv":0.23890304306027077,"gamma":0.399963754423734,"theta":-0.008486609479828204,"vega":0.024830751570169465,"rho":-0.009799294561595203,"breakevenPct":2.547672862430261},{"delta":0.55,"premium":1.1525071264766413,"strike":23.111794411769626,"iv":0.29454004063827977,"gamma":0.3408098559766413,"theta":-0.010661369516265463,"vega":0.024422226482894775,"rho":-0.011072067510067077,"breakevenPct":1.8359978306080218},{"delta":0.6,"premium":2.172934575300612,"strike":23.941410223821634,"iv":0.4914029401820935,"gamma":0.22591097373734378,"theta":-0.018279396969575888,"vega":0.023621599732941007,"rho":-0.012580121539485047,"breakevenPct":2.6889778787616336},{"delta":0.65,"premium":3.193362024124585,"strike":24.771026035873646,"iv":0.6882658397259076,"gamma":0.11101209149804597,"theta":-0.025897424422886332,"vega":0.02282097298298724,"rho":-0.014088175568903018,"breakevenPct":3.5419579269152477},{"delta":0.7,"premium":4.505584940883635,"strike":26.126322339763533,"iv":0.7963931549471064,"gamma":0.07101026757934038,"theta":-0.02736925948973242,"vega":0.021113254511512133,"rho":-0.015941120274451593,"breakevenPct":3.3494081409034506},{"delta":0.75,"premium":5.929044803982578,"strike":27.682016179215932,"iv":0.8706930927193529,"gamma":0.05956036092097075,"theta":-0.02649807093963908,"vega":0.01905973864343497,"rho":-0.01792554264106653,"breakevenPct":2.7582862081656145},{"delta":0.8,"premium":7.35250466708152,"strike":29.237710018668327,"iv":0.9449930304915994,"gamma":0.04811045426260111,"theta":-0.025626882389545736,"vega":0.017006222775357807,"rho":-0.019909965007681468,"breakevenPct":2.167164275427778},{"delta":0.85,"premium":11.734580581900218,"strike":33.72179856757598,"iv":1.1923351121809864,"gamma":0.03187189496083791,"theta":-0.026522089487835514,"vega":0.014545907592312715,"rho":-0.024277047944821523,"breakevenPct":1.7111399835683567}]}},"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"}}